KissMeData/110020/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,201500,90216540,2635,2635,2635,2635,257
20241227,201400,90216540,2635,2635,2635,2635,0
20241227,201300,90216540,2635,2635,2635,2635,0
20241227,201200,90216540,2635,2635,2635,2635,0
20241227,201100,90216540,2635,2635,2635,2635,0
20241227,201000,90216540,2635,2635,2635,2635,0
20241227,200900,90216540,2635,2635,2635,2635,0
20241227,200800,90216540,2635,2635,2635,2635,0
20241227,200700,90216540,2635,2635,2635,2635,0
20241227,200600,90216540,2635,2635,2635,2635,0
20241227,200500,90216540,2635,2635,2635,2635,0
20241227,200400,90216540,2635,2635,2635,2635,0
20241227,200300,90216540,2635,2635,2635,2635,0
20241227,200200,90216540,2635,2635,2635,2635,0
20241227,200100,90216540,2635,2635,2635,2635,0
20241227,200000,90216540,2635,2635,2635,2635,0
20241227,195900,90216540,2635,2635,2635,2635,0
20241227,195800,90216540,2635,2635,2635,2635,0
20241227,195700,90216540,2635,2635,2635,2635,0
20241227,195600,90216540,2635,2635,2635,2635,0
20241227,195500,90216540,2635,2635,2635,2635,0
20241227,195400,90216540,2635,2635,2635,2635,0
20241227,195300,90216540,2635,2635,2635,2635,0
20241227,195200,90216540,2635,2635,2635,2635,0
20241227,195100,90216540,2635,2635,2635,2635,0
20241227,195000,90216540,2635,2635,2635,2635,0
20241227,194900,90216540,2635,2635,2635,2635,0
20241227,194800,90216540,2635,2635,2635,2635,0
20241227,194700,90216540,2635,2635,2635,2635,0
20241227,194600,90216540,2635,2635,2635,2635,0
20241227,194500,90216540,2635,2635,2635,2635,257
20241227,194400,90216540,2635,2635,2635,2635,0
20241227,194300,90216540,2635,2635,2635,2635,0
20241227,194200,90216540,2635,2635,2635,2635,0
20241227,194100,90216540,2635,2635,2635,2635,0
20241227,194000,90216540,2635,2635,2635,2635,0
20241227,193900,90216540,2635,2635,2635,2635,0
20241227,193800,90216540,2635,2635,2635,2635,0
20241227,193700,90216540,2635,2635,2635,2635,0
20241227,193600,90216540,2635,2635,2635,2635,0
20241227,193500,90216540,2635,2635,2635,2635,0
20241227,193400,90216540,2635,2635,2635,2635,0
20241227,193300,90216540,2635,2635,2635,2635,0
20241227,193200,90216540,2635,2635,2635,2635,0
20241227,193100,90216540,2635,2635,2635,2635,0
20241227,193000,90216540,2635,2635,2635,2635,0
20241227,192900,90216540,2635,2635,2635,2635,0
20241227,192800,90216540,2635,2635,2635,2635,0
20241227,192700,90216540,2635,2635,2635,2635,0
20241227,192600,90216540,2635,2635,2635,2635,0
20241227,192500,90216540,2635,2635,2635,2635,0
20241227,192400,90216540,2635,2635,2635,2635,0
20241227,192300,90216540,2635,2635,2635,2635,0
20241227,192200,90216540,2635,2635,2635,2635,0
20241227,192100,90216540,2635,2635,2635,2635,0
20241227,192000,90216540,2635,2635,2635,2635,0
20241227,191900,90216540,2635,2635,2635,2635,0
20241227,191800,90216540,2635,2635,2635,2635,0
20241227,191700,90216540,2635,2635,2635,2635,0
20241227,191600,90216540,2635,2635,2635,2635,0
20241227,191500,90216540,2635,2635,2635,2635,257
20241227,191400,90216540,2635,2635,2635,2635,0
20241227,191300,90216540,2635,2635,2635,2635,0
20241227,191200,90216540,2635,2635,2635,2635,0
20241227,191100,90216540,2635,2635,2635,2635,0
20241227,191000,90216540,2635,2635,2635,2635,0
20241227,190900,90216540,2635,2635,2635,2635,0
20241227,190800,90216540,2635,2635,2635,2635,0
20241227,190700,90216540,2635,2635,2635,2635,0
20241227,190600,90216540,2635,2635,2635,2635,0
20241227,190500,90216540,2635,2635,2635,2635,0
20241227,190400,90216540,2635,2635,2635,2635,0
20241227,190300,90216540,2635,2635,2635,2635,0
20241227,190200,90216540,2635,2635,2635,2635,0
20241227,190100,90216540,2635,2635,2635,2635,0
20241227,190000,90216540,2635,2635,2635,2635,0
20241227,185900,90216540,2635,2635,2635,2635,0
20241227,185800,90216540,2635,2635,2635,2635,0
20241227,185700,90216540,2635,2635,2635,2635,0
20241227,185600,90216540,2635,2635,2635,2635,0
20241227,185500,90216540,2635,2635,2635,2635,0
20241227,185400,90216540,2635,2635,2635,2635,0
20241227,185300,90216540,2635,2635,2635,2635,0
20241227,185200,90216540,2635,2635,2635,2635,0
20241227,185100,90216540,2635,2635,2635,2635,0
20241227,185000,90216540,2635,2635,2635,2635,0
20241227,184900,90216540,2635,2635,2635,2635,0
20241227,184800,90216540,2635,2635,2635,2635,0
20241227,184700,90216540,2635,2635,2635,2635,0
20241227,184600,90216540,2635,2635,2635,2635,0
20241227,184500,90216540,2635,2635,2635,2635,257
20241227,184400,90216540,2635,2635,2635,2635,0
20241227,184300,90216540,2635,2635,2635,2635,0
20241227,184200,90216540,2635,2635,2635,2635,0
20241227,184100,90216540,2635,2635,2635,2635,0
20241227,184000,90216540,2635,2635,2635,2635,0
20241227,183900,90216540,2635,2635,2635,2635,0
20241227,183800,90216540,2635,2635,2635,2635,0
20241227,183700,90216540,2635,2635,2635,2635,0
20241227,183600,90216540,2635,2635,2635,2635,0
20241227,183500,90216540,2635,2635,2635,2635,0
20241227,183400,90216540,2635,2635,2635,2635,0
20241227,183300,90216540,2635,2635,2635,2635,0
20241227,183200,90216540,2635,2635,2635,2635,0
20241227,183100,90216540,2635,2635,2635,2635,0
20241227,183000,90216540,2635,2635,2635,2635,0
20241227,182900,90216540,2635,2635,2635,2635,0
20241227,182800,90216540,2635,2635,2635,2635,0
20241227,182700,90216540,2635,2635,2635,2635,0
20241227,182600,90216540,2635,2635,2635,2635,0
20241227,182500,90216540,2635,2635,2635,2635,0
20241227,182400,90216540,2635,2635,2635,2635,0
20241227,182300,90216540,2635,2635,2635,2635,0
20241227,182200,90216540,2635,2635,2635,2635,0
20241227,182100,90216540,2635,2635,2635,2635,0
20241227,182000,90216540,2635,2635,2635,2635,0
20241227,181900,90216540,2635,2635,2635,2635,0
20241227,181800,90216540,2635,2635,2635,2635,0
20241227,181700,90216540,2635,2635,2635,2635,0
20241227,181600,90216540,2635,2635,2635,2635,0
20241227,181500,90216540,2635,2635,2635,2635,257
20241227,181400,90216540,2635,2635,2635,2635,0
20241227,181300,90216540,2635,2635,2635,2635,0
20241227,181200,90216540,2635,2635,2635,2635,0
20241227,181100,90216540,2635,2635,2635,2635,0
20241227,181000,90216540,2635,2635,2635,2635,0
20241227,180900,90216540,2635,2635,2635,2635,0
20241227,180800,90216540,2635,2635,2635,2635,0
20241227,180700,90216540,2635,2635,2635,2635,0
20241227,180600,90216540,2635,2635,2635,2635,0
20241227,180500,90216540,2635,2635,2635,2635,0
20241227,180400,90216540,2635,2635,2635,2635,0
20241227,180300,90216540,2635,2635,2635,2635,0
20241227,180200,90216540,2635,2635,2635,2635,0
20241227,180100,90216540,2635,2635,2635,2635,0
20241227,180000,90216540,2635,2635,2635,2635,0
20241227,175900,90216540,2635,2635,2635,2635,0
20241227,175800,90216540,2635,2635,2635,2635,0
20241227,175700,90216540,2635,2635,2635,2635,0
20241227,175600,90216540,2635,2635,2635,2635,0
20241227,175500,90216540,2635,2635,2635,2635,0
20241227,175400,90216540,2635,2635,2635,2635,0
20241227,175300,90216540,2635,2635,2635,2635,0
20241227,175200,90216540,2635,2635,2635,2635,0
20241227,175100,90216540,2635,2635,2635,2635,0
20241227,175000,90216540,2635,2635,2635,2635,0
20241227,174900,90216540,2635,2635,2635,2635,0
20241227,174800,90216540,2635,2635,2635,2635,0
20241227,174700,90216540,2635,2635,2635,2635,0
20241227,174600,90216540,2635,2635,2635,2635,0
20241227,174500,90216540,2635,2635,2635,2635,257
20241227,174400,90216540,2635,2635,2635,2635,0
20241227,174300,90216540,2635,2635,2635,2635,0
20241227,174200,90216540,2635,2635,2635,2635,0
20241227,174100,90216540,2635,2635,2635,2635,0
20241227,174000,90216540,2635,2635,2635,2635,0
20241227,173900,90216540,2635,2635,2635,2635,0
20241227,173800,90216540,2635,2635,2635,2635,0
20241227,173700,90216540,2635,2635,2635,2635,0
20241227,173600,90216540,2635,2635,2635,2635,0
20241227,173500,90216540,2635,2635,2635,2635,0
20241227,173400,90216540,2635,2635,2635,2635,0
20241227,173300,90216540,2635,2635,2635,2635,0
20241227,173200,90216540,2635,2635,2635,2635,0
20241227,173100,90216540,2635,2635,2635,2635,0
20241227,173000,90216540,2635,2635,2635,2635,0
20241227,172900,90216540,2635,2635,2635,2635,0
20241227,172800,90216540,2635,2635,2635,2635,0
20241227,172700,90216540,2635,2635,2635,2635,0
20241227,172600,90216540,2635,2635,2635,2635,0
20241227,172500,90216540,2635,2635,2635,2635,0
20241227,172400,90216540,2635,2635,2635,2635,0
20241227,172300,90216540,2635,2635,2635,2635,0
20241227,172200,90216540,2635,2635,2635,2635,0
20241227,172100,90216540,2635,2635,2635,2635,0
20241227,172000,90216540,2635,2635,2635,2635,0
20241227,171900,90216540,2635,2635,2635,2635,0
20241227,171800,90216540,2635,2635,2635,2635,0
20241227,171700,90216540,2635,2635,2635,2635,0
20241227,171600,90216540,2635,2635,2635,2635,0
20241227,171500,90216540,2635,2635,2635,2635,257
20241227,171400,90216540,2635,2635,2635,2635,0
20241227,171300,90216540,2635,2635,2635,2635,0
20241227,171200,90216540,2635,2635,2635,2635,0
20241227,171100,90216540,2635,2635,2635,2635,0
20241227,171000,90216540,2635,2635,2635,2635,0
20241227,170900,90216540,2635,2635,2635,2635,0
20241227,170800,90216540,2635,2635,2635,2635,0
20241227,170700,90216540,2635,2635,2635,2635,0
20241227,170600,90216540,2635,2635,2635,2635,0
20241227,170500,90216540,2635,2635,2635,2635,0
20241227,170400,90216540,2635,2635,2635,2635,0
20241227,170300,90216540,2635,2635,2635,2635,0
20241227,170200,90216540,2635,2635,2635,2635,0
20241227,170100,90216540,2635,2635,2635,2635,0
20241227,170000,90216540,2635,2635,2635,2635,0
20241227,165900,90216540,2635,2635,2635,2635,0
20241227,165800,90216540,2635,2635,2635,2635,0
20241227,165700,90216540,2635,2635,2635,2635,0
20241227,165600,90216540,2635,2635,2635,2635,0
20241227,165500,90216540,2635,2635,2635,2635,0
20241227,165400,90216540,2635,2635,2635,2635,0
20241227,165300,90216540,2635,2635,2635,2635,0
20241227,165200,90216540,2635,2635,2635,2635,0
20241227,165100,90216540,2635,2635,2635,2635,0
20241227,165000,90216540,2635,2635,2635,2635,0
20241227,164900,90216540,2635,2635,2635,2635,0
20241227,164800,90216540,2635,2635,2635,2635,0
20241227,164700,90216540,2635,2635,2635,2635,0
20241227,164600,90216540,2635,2635,2635,2635,0
20241227,164500,90216540,2635,2635,2635,2635,257
20241227,164400,90216540,2635,2635,2635,2635,0
20241227,164300,90216540,2635,2635,2635,2635,0
20241227,164200,90216540,2635,2635,2635,2635,0
20241227,164100,90216540,2635,2635,2635,2635,0
20241227,164000,90216540,2635,2635,2635,2635,0
20241227,163900,90216540,2635,2635,2635,2635,0
20241227,163800,90216540,2635,2635,2635,2635,0
20241227,163700,90216540,2635,2635,2635,2635,0
20241227,163600,90216540,2635,2635,2635,2635,0
20241227,163500,90216540,2635,2635,2635,2635,0
20241227,163400,90216540,2635,2635,2635,2635,0
20241227,163300,90216540,2635,2635,2635,2635,0
20241227,163200,90216540,2635,2635,2635,2635,0
20241227,163100,90216540,2635,2635,2635,2635,0
20241227,163000,90216540,2635,2635,2635,2635,0
20241227,162900,90216540,2635,2635,2635,2635,0
20241227,162800,90216540,2635,2635,2635,2635,0
20241227,162700,90216540,2635,2635,2635,2635,0
20241227,162600,90216540,2635,2635,2635,2635,0
20241227,162500,90216540,2635,2635,2635,2635,0
20241227,162400,90216540,2635,2635,2635,2635,0
20241227,162300,90216540,2635,2635,2635,2635,0
20241227,162200,90216540,2635,2635,2635,2635,0
20241227,162100,90216540,2635,2635,2635,2635,0
20241227,162000,90216540,2635,2635,2635,2635,0
20241227,161900,90216540,2635,2635,2635,2635,0
20241227,161800,90216540,2635,2635,2635,2635,0
20241227,161700,90216540,2635,2635,2635,2635,0
20241227,161600,90216540,2635,2635,2635,2635,0
20241227,161500,90216540,2635,2635,2635,2635,257
20241227,161400,90216540,2635,2635,2635,2635,0
20241227,161300,90216540,2635,2635,2635,2635,0
20241227,161200,90216540,2635,2635,2635,2635,0
20241227,161100,90216540,2635,2635,2635,2635,0
20241227,161000,90216540,2635,2635,2635,2635,0
20241227,160900,90216540,2635,2635,2635,2635,0
20241227,160800,90216540,2635,2635,2635,2635,0
20241227,160700,90216540,2635,2635,2635,2635,0
20241227,160600,90216540,2635,2635,2635,2635,0
20241227,160500,90216540,2635,2635,2635,2635,0
20241227,160400,90216540,2635,2635,2635,2635,0
20241227,160300,90216540,2635,2635,2635,2635,0
20241227,160200,90216540,2635,2635,2635,2635,0
20241227,160100,90216540,2635,2635,2635,2635,0
20241227,160000,90216540,2635,2635,2635,2635,0
20241227,155900,90216540,2635,2635,2635,2635,0
20241227,155800,90216540,2635,2635,2635,2635,0
20241227,155700,90216540,2635,2635,2635,2635,0
20241227,155600,90216540,2635,2635,2635,2635,0
20241227,155500,90216540,2635,2635,2635,2635,0
20241227,155400,90216540,2635,2635,2635,2635,0
20241227,155300,90216540,2635,2635,2635,2635,0
20241227,155200,90216540,2635,2635,2635,2635,0
20241227,155100,90216540,2635,2635,2635,2635,0
20241227,155000,90216540,2635,2635,2635,2635,0
20241227,154900,90216540,2635,2635,2635,2635,0
20241227,154800,90216540,2635,2635,2635,2635,0
20241227,154700,90216540,2635,2635,2635,2635,0
20241227,154600,90216540,2635,2635,2635,2635,0
20241227,154500,90216540,2635,2635,2635,2635,257
20241227,154400,90216540,2635,2635,2635,2635,0
20241227,154300,90216540,2635,2635,2635,2635,0
20241227,154200,90216540,2635,2635,2635,2635,0
20241227,154100,90216540,2635,2635,2635,2635,0
20241227,154000,90216540,2635,2635,2635,2635,0
20241227,153900,90216540,2635,2635,2635,2635,0
20241227,153800,90216540,2635,2635,2635,2635,0
20241227,153700,90216540,2635,2635,2635,2635,0
20241227,153600,90216540,2635,2635,2635,2635,0
20241227,153500,90216540,2635,2635,2635,2635,0
20241227,153400,90216540,2635,2635,2635,2635,0
20241227,153300,90216540,2635,2635,2635,2635,0
20241227,153200,90216540,2635,2635,2635,2635,0
20241227,153100,90216540,2635,2635,2635,2635,0
20241227,153000,90216540,2635,2635,2635,2635,257
20241227,152900,89539345,2635,2635,2635,2635,0
20241227,152800,89539345,2635,2635,2635,2635,0
20241227,152700,89539345,2635,2635,2635,2635,0
20241227,152600,89539345,2635,2635,2635,2635,0
20241227,152500,89539345,2635,2635,2635,2635,0
20241227,152400,89539345,2635,2635,2635,2635,0
20241227,152300,89539345,2635,2635,2635,2635,0
20241227,152200,89539345,2635,2635,2635,2635,0
20241227,152100,89539345,2635,2635,2635,2635,0
20241227,152000,89539345,2635,2635,2635,2635,0
20241227,151900,89539345,2635,2635,2635,2635,49
20241227,151800,89410230,2635,2635,2635,2635,75
20241227,151700,89212605,2635,2620,2635,2620,222
20241227,151600,88630425,2635,2635,2635,2635,0
20241227,151500,88630425,2635,2635,2635,2635,75
20241227,151400,88432800,2635,2625,2635,2625,75
20241227,151300,88235565,2625,2625,2625,2625,75
20241227,151200,88038690,2620,2615,2620,2615,589
20241227,151100,86497860,2615,2610,2615,2600,117
20241227,151000,86192730,2610,2605,2610,2605,75
20241227,150900,85997090,2600,2595,2600,2595,595
20241227,150800,84450790,2560,2590,2595,2560,1517
20241227,150700,80542110,2590,2585,2590,2585,13
20241227,150600,80508490,2570,2570,2570,2570,0
20241227,150500,80508490,2570,2585,2590,2570,46
20241227,150400,80389535,2585,2585,2585,2585,3
20241227,150300,80381780,2585,2585,2585,2585,13
20241227,150200,80348175,2585,2585,2585,2585,50
20241227,150100,80218925,2585,2585,2585,2585,0
20241227,150000,80218925,2585,2585,2585,2585,0
20241227,145900,80218925,2585,2585,2585,2585,0
20241227,145800,80218925,2585,2585,2585,2585,0
20241227,145700,80218925,2585,2590,2590,2585,38
20241227,145600,80120565,2590,2590,2590,2590,51
20241227,145500,79988475,2590,2590,2590,2590,70
20241227,145400,79807175,2600,2600,2600,2600,0
20241227,145300,79807175,2600,2600,2600,2600,0
20241227,145200,79807175,2600,2600,2600,2600,36
20241227,145100,79713575,2600,2600,2600,2600,36
20241227,145000,79619975,2590,2590,2590,2590,68
20241227,144900,79443855,2590,2590,2590,2590,0
20241227,144800,79443855,2590,2585,2595,2585,54
20241227,144700,79304175,2585,2590,2590,2585,87
20241227,144600,79079270,2580,2580,2580,2580,0
20241227,144500,79079270,2580,2570,2580,2570,102
20241227,144400,78816280,2575,2570,2575,2570,262
20241227,144300,78142635,2570,2570,2570,2570,0
20241227,144200,78142635,2570,2570,2570,2570,0
20241227,144100,78142635,2570,2570,2570,2570,14
20241227,144000,78106655,2570,2570,2570,2570,0
20241227,143900,78106655,2570,2570,2570,2570,0
20241227,143800,78106655,2570,2570,2570,2570,24
20241227,143700,78044975,2570,2570,2575,2570,189
20241227,143600,77559125,2580,2575,2580,2575,130
20241227,143500,77223730,2575,2570,2580,2570,136
20241227,143400,76873455,2570,2540,2580,2540,2177
20241227,143300,71320800,2540,2540,2540,2540,84
20241227,143200,71107440,2540,2530,2540,2530,882
20241227,143100,68874630,2530,2530,2530,2530,27
20241227,143000,68806320,2530,2525,2530,2525,217
20241227,142900,68258315,2515,2500,2515,2500,1217
20241227,142800,65205190,2490,2490,2490,2490,0
20241227,142700,65205190,2490,2490,2490,2490,0
20241227,142600,65205190,2490,2490,2490,2490,1
20241227,142500,65202700,2490,2490,2490,2490,0
20241227,142400,65202700,2490,2490,2490,2490,0
20241227,142300,65202700,2490,2490,2490,2490,0
20241227,142200,65202700,2490,2490,2490,2490,0
20241227,142100,65202700,2490,2490,2490,2490,0
20241227,142000,65202700,2490,2490,2490,2490,0
20241227,141900,65202700,2490,2490,2490,2490,0
20241227,141800,65202700,2490,2490,2490,2490,0
20241227,141700,65202700,2490,2490,2490,2490,0
20241227,141600,65202700,2490,2490,2490,2490,0
20241227,141500,65202700,2490,2490,2490,2490,0
20241227,141400,65202700,2490,2490,2490,2490,150
20241227,141300,64829200,2505,2505,2505,2505,0
20241227,141200,64829200,2505,2505,2505,2505,0
20241227,141100,64829200,2505,2505,2505,2505,0
20241227,141000,64829200,2505,2505,2505,2505,0
20241227,140900,64829200,2505,2505,2505,2505,0
20241227,140800,64829200,2505,2505,2505,2505,0
20241227,140700,64829200,2505,2505,2505,2505,0
20241227,140600,64829200,2505,2505,2505,2505,10
20241227,140500,64804150,2490,2490,2490,2490,90
20241227,140400,64580050,2490,2490,2490,2490,0
20241227,140300,64580050,2490,2485,2490,2485,105
20241227,140200,64319075,2495,2490,2495,2490,305
20241227,140100,63559350,2485,2480,2485,2480,1051
20241227,140000,60950115,2485,2485,2495,2485,693
20241227,135900,59226010,2480,2465,2480,2465,1090
20241227,135800,56527185,2460,2455,2460,2455,400
20241227,135700,55544185,2450,2450,2450,2450,85
20241227,135600,55335935,2450,2450,2450,2450,0
20241227,135500,55335935,2450,2450,2450,2450,0
20241227,135400,55335935,2450,2450,2450,2450,0
20241227,135300,55335935,2450,2450,2450,2450,0
20241227,135200,55335935,2450,2450,2450,2450,0
20241227,135100,55335935,2450,2450,2450,2450,0
20241227,135000,55335935,2450,2450,2450,2450,0
20241227,134900,55335935,2450,2450,2450,2450,0
20241227,134800,55335935,2450,2450,2450,2450,0
20241227,134700,55335935,2450,2450,2450,2450,0
20241227,134600,55335935,2450,2450,2450,2450,0
20241227,134500,55335935,2450,2450,2450,2450,0
20241227,134400,55335935,2450,2450,2450,2450,0
20241227,134300,55335935,2450,2450,2450,2450,0
20241227,134200,55335935,2450,2450,2450,2450,0
20241227,134100,55335935,2450,2450,2450,2450,0
20241227,134000,55335935,2450,2450,2450,2450,0
20241227,133900,55335935,2450,2450,2450,2450,0
20241227,133800,55335935,2450,2450,2450,2450,0
20241227,133700,55335935,2450,2450,2450,2450,0
20241227,133600,55335935,2450,2450,2450,2450,0
20241227,133500,55335935,2450,2450,2450,2450,0
20241227,133400,55335935,2450,2450,2450,2450,0
20241227,133300,55335935,2450,2450,2450,2450,0
20241227,133200,55335935,2450,2450,2450,2450,0
20241227,133100,55335935,2450,2450,2450,2450,0
20241227,133000,55335935,2450,2450,2450,2450,0
20241227,132900,55335935,2450,2450,2450,2450,0
20241227,132800,55335935,2450,2450,2450,2450,321
20241227,132700,54549485,2460,2460,2460,2460,0
20241227,132600,54549485,2460,2460,2460,2460,0
20241227,132500,54549485,2460,2460,2460,2460,0
20241227,132400,54549485,2460,2460,2460,2460,0
20241227,132300,54549485,2460,2460,2460,2460,0
20241227,132200,54549485,2460,2460,2460,2460,0
20241227,132100,54549485,2460,2460,2460,2460,1
20241227,132000,54547025,2450,2450,2450,2450,0
20241227,131900,54547025,2450,2450,2450,2450,0
20241227,131800,54547025,2450,2450,2450,2450,0
20241227,131700,54547025,2450,2450,2450,2450,0
20241227,131600,54547025,2450,2450,2450,2450,0
20241227,131500,54547025,2450,2450,2450,2450,0
20241227,131400,54547025,2450,2450,2450,2450,0
20241227,131300,54547025,2450,2450,2450,2450,0
20241227,131200,54547025,2450,2450,2450,2450,0
20241227,131100,54547025,2450,2450,2450,2450,247
20241227,131000,53941875,2450,2450,2450,2450,40
20241227,130900,53843875,2450,2450,2450,2450,0
20241227,130800,53843875,2450,2450,2450,2450,0
20241227,130700,53843875,2450,2450,2450,2450,0
20241227,130600,53843875,2450,2450,2450,2450,0
20241227,130500,53843875,2450,2450,2450,2450,0
20241227,130400,53843875,2450,2450,2450,2450,0
20241227,130300,53843875,2450,2450,2450,2450,489
20241227,130200,52645825,2450,2450,2450,2450,0
20241227,130100,52645825,2450,2450,2450,2450,0
20241227,130000,52645825,2450,2450,2450,2450,0
20241227,125900,52645825,2450,2450,2450,2450,0
20241227,125800,52645825,2450,2450,2450,2450,0
20241227,125700,52645825,2450,2450,2450,2450,11
20241227,125600,52618875,2440,2440,2440,2440,0
20241227,125500,52618875,2440,2440,2440,2440,0
20241227,125400,52618875,2440,2440,2440,2440,0
20241227,125300,52618875,2440,2440,2440,2440,0
20241227,125200,52618875,2440,2440,2440,2440,0
20241227,125100,52618875,2440,2440,2440,2440,0
20241227,125000,52618875,2440,2440,2440,2440,0
20241227,124900,52618875,2440,2440,2440,2440,0
20241227,124800,52618875,2440,2440,2440,2440,0
20241227,124700,52618875,2440,2440,2440,2440,0
20241227,124600,52618875,2440,2440,2440,2440,0
20241227,124500,52618875,2440,2440,2440,2440,0
20241227,124400,52618875,2440,2440,2440,2440,0
20241227,124300,52618875,2440,2440,2440,2440,0
20241227,124200,52618875,2440,2440,2440,2440,0
20241227,124100,52618875,2440,2440,2440,2440,0
20241227,124000,52618875,2440,2440,2440,2440,0
20241227,123900,52618875,2440,2440,2440,2440,0
20241227,123800,52618875,2440,2440,2440,2440,0
20241227,123700,52618875,2440,2440,2440,2440,0
20241227,123600,52618875,2440,2440,2440,2440,0
20241227,123500,52618875,2440,2440,2440,2440,0
20241227,123400,52618875,2440,2440,2440,2440,88
20241227,123300,52404155,2440,2440,2440,2440,0
20241227,123200,52404155,2440,2440,2440,2440,0
20241227,123100,52404155,2440,2440,2440,2440,0
20241227,123000,52404155,2440,2440,2440,2440,0
20241227,122900,52404155,2440,2440,2440,2440,400
20241227,122800,51428155,2420,2420,2420,2420,0
20241227,122700,51428155,2420,2420,2420,2420,0
20241227,122600,51428155,2420,2420,2420,2420,0
20241227,122500,51428155,2420,2420,2420,2420,0
20241227,122400,51428155,2420,2420,2420,2420,0
20241227,122300,51428155,2420,2420,2420,2420,0
20241227,122200,51428155,2420,2420,2420,2420,0
20241227,122100,51428155,2420,2420,2420,2420,0
20241227,122000,51428155,2420,2420,2420,2420,0
20241227,121900,51428155,2420,2420,2420,2420,0
20241227,121800,51428155,2420,2420,2420,2420,0
20241227,121700,51428155,2420,2420,2420,2420,0
20241227,121600,51428155,2420,2420,2420,2420,0
20241227,121500,51428155,2420,2420,2420,2420,0
20241227,121400,51428155,2420,2420,2420,2420,0
20241227,121300,51428155,2420,2420,2420,2420,0
20241227,121200,51428155,2420,2420,2420,2420,0
20241227,121100,51428155,2420,2420,2420,2420,0
20241227,121000,51428155,2420,2420,2420,2420,0
20241227,120900,51428155,2420,2420,2420,2420,0
20241227,120800,51428155,2420,2420,2420,2420,0
20241227,120700,51428155,2420,2420,2420,2420,0
20241227,120600,51428155,2420,2420,2420,2420,0
20241227,120500,51428155,2420,2420,2420,2420,0
20241227,120400,51428155,2420,2420,2420,2420,0
20241227,120300,51428155,2420,2420,2420,2420,0
20241227,120200,51428155,2420,2420,2420,2420,0
20241227,120100,51428155,2420,2420,2420,2420,0
20241227,120000,51428155,2420,2420,2420,2420,0
20241227,115900,51428155,2420,2420,2420,2420,0
20241227,115800,51428155,2420,2420,2420,2420,0
20241227,115700,51428155,2420,2420,2420,2420,0
20241227,115600,51428155,2420,2420,2420,2420,0
20241227,115500,51428155,2420,2425,2425,2420,900
20241227,115400,49249075,2420,2420,2420,2420,0
20241227,115300,49249075,2420,2420,2420,2420,0
20241227,115200,49249075,2420,2420,2420,2420,0
20241227,115100,49249075,2420,2420,2420,2420,0
20241227,115000,49249075,2420,2420,2420,2420,0
20241227,114900,49249075,2420,2420,2420,2420,0
20241227,114800,49249075,2420,2420,2420,2420,0
20241227,114700,49249075,2420,2420,2420,2420,0
20241227,114600,49249075,2420,2420,2420,2420,0
20241227,114500,49249075,2420,2420,2420,2420,0
20241227,114400,49249075,2420,2420,2420,2420,0
20241227,114300,49249075,2420,2420,2420,2420,0
20241227,114200,49249075,2420,2420,2420,2420,0
20241227,114100,49249075,2420,2420,2420,2420,0
20241227,114000,49249075,2420,2420,2420,2420,0
20241227,113900,49249075,2420,2420,2420,2420,5
20241227,113800,49236975,2415,2430,2430,2415,500
20241227,113700,48027100,2430,2430,2430,2430,0
20241227,113600,48027100,2430,2430,2430,2430,0
20241227,113500,48027100,2430,2430,2430,2430,0
20241227,113400,48027100,2430,2430,2430,2430,381
20241227,113300,47101270,2430,2430,2430,2430,0
20241227,113200,47101270,2430,2430,2430,2430,122
20241227,113100,46804810,2430,2425,2430,2425,419
20241227,113000,45786930,2415,2415,2415,2415,0
20241227,112900,45786930,2415,2415,2415,2415,0
20241227,112800,45786930,2415,2415,2415,2415,0
20241227,112700,45786930,2415,2430,2430,2415,1222
20241227,112600,42817845,2430,2430,2430,2430,0
20241227,112500,42817845,2430,2430,2430,2430,0
20241227,112400,42817845,2430,2440,2440,2430,2659
20241227,112300,36334885,2445,2445,2445,2445,0
20241227,112200,36334885,2445,2445,2445,2445,93
20241227,112100,36107500,2445,2445,2445,2445,10
20241227,112000,36083050,2445,2455,2455,2440,4213
20241227,111900,25757945,2455,2455,2455,2455,692
20241227,111800,24059085,2455,2455,2455,2455,0
20241227,111700,24059085,2455,2455,2455,2455,0
20241227,111600,24059085,2455,2470,2470,2455,359
20241227,111500,23175065,2470,2470,2470,2470,0
20241227,111400,23175065,2470,2470,2470,2470,0
20241227,111300,23175065,2470,2470,2470,2470,0
20241227,111200,23175065,2470,2470,2470,2470,0
20241227,111100,23175065,2470,2470,2470,2470,0
20241227,111000,23175065,2470,2470,2470,2470,0
20241227,110900,23175065,2470,2470,2470,2470,0
20241227,110800,23175065,2470,2470,2470,2470,0
20241227,110700,23175065,2470,2475,2475,2470,126
20241227,110600,22863345,2480,2480,2480,2480,25
20241227,110500,22801345,2480,2480,2480,2480,0
20241227,110400,22801345,2480,2480,2480,2480,0
20241227,110300,22801345,2480,2480,2480,2480,0
20241227,110200,22801345,2480,2480,2480,2480,0
20241227,110100,22801345,2480,2480,2480,2480,0
20241227,110000,22801345,2480,2480,2480,2480,0
20241227,105900,22801345,2480,2480,2480,2480,0
20241227,105800,22801345,2480,2480,2480,2480,0
20241227,105700,22801345,2480,2480,2480,2480,77
20241227,105600,22610385,2475,2475,2475,2475,0
20241227,105500,22610385,2475,2475,2475,2475,0
20241227,105400,22610385,2475,2475,2475,2475,0
20241227,105300,22610385,2475,2475,2475,2475,0
20241227,105200,22610385,2475,2495,2495,2475,110
20241227,105100,22336135,2505,2505,2505,2505,0
20241227,105000,22336135,2505,2505,2505,2505,0
20241227,104900,22336135,2505,2505,2505,2505,0
20241227,104800,22336135,2505,2505,2505,2505,0
20241227,104700,22336135,2505,2505,2505,2505,0
20241227,104600,22336135,2505,2505,2505,2505,0
20241227,104500,22336135,2505,2505,2505,2505,0
20241227,104400,22336135,2505,2505,2505,2505,0
20241227,104300,22336135,2505,2505,2505,2505,0
20241227,104200,22336135,2505,2505,2505,2505,0
20241227,104100,22336135,2505,2505,2505,2505,0
20241227,104000,22336135,2505,2505,2505,2505,0
20241227,103900,22336135,2505,2505,2505,2505,0
20241227,103800,22336135,2505,2505,2505,2505,0
20241227,103700,22336135,2505,2505,2505,2505,0
20241227,103600,22336135,2505,2505,2505,2505,0
20241227,103500,22336135,2505,2505,2505,2505,0
20241227,103400,22336135,2505,2505,2505,2505,0
20241227,103300,22336135,2505,2505,2505,2505,0
20241227,103200,22336135,2505,2505,2505,2505,7
20241227,103100,22318600,2505,2505,2505,2505,0
20241227,103000,22318600,2505,2505,2505,2505,0
20241227,102900,22318600,2505,2505,2505,2505,0
20241227,102800,22318600,2505,2505,2505,2505,0
20241227,102700,22318600,2505,2505,2505,2505,0
20241227,102600,22318600,2505,2505,2505,2505,0
20241227,102500,22318600,2505,2505,2505,2505,0
20241227,102400,22318600,2505,2505,2505,2505,0
20241227,102300,22318600,2505,2505,2505,2505,0
20241227,102200,22318600,2505,2505,2505,2505,0
20241227,102100,22318600,2505,2505,2505,2505,0
20241227,102000,22318600,2505,2505,2505,2505,2
20241227,101900,22313590,2525,2525,2525,2525,0
20241227,101800,22313590,2525,2525,2525,2525,0
20241227,101700,22313590,2525,2525,2525,2525,0
20241227,101600,22313590,2525,2525,2525,2525,0
20241227,101500,22313590,2525,2525,2525,2525,0
20241227,101400,22313590,2525,2525,2525,2525,0
20241227,101300,22313590,2525,2525,2525,2525,0
20241227,101200,22313590,2525,2525,2525,2525,0
20241227,101100,22313590,2525,2525,2525,2525,0
20241227,101000,22313590,2525,2525,2525,2525,0
20241227,100900,22313590,2525,2525,2525,2525,0
20241227,100800,22313590,2525,2525,2525,2525,0
20241227,100700,22313590,2525,2525,2525,2525,0
20241227,100600,22313590,2525,2525,2525,2525,0
20241227,100500,22313590,2525,2525,2525,2525,0
20241227,100400,22313590,2525,2525,2525,2525,0
20241227,100300,22313590,2525,2525,2525,2525,0
20241227,100200,22313590,2525,2525,2525,2525,0
20241227,100100,22313590,2525,2525,2525,2525,0
20241227,100000,22313590,2525,2525,2525,2525,0
20241227,095900,22313590,2525,2525,2525,2525,0
20241227,095800,22313590,2525,2525,2525,2525,0
20241227,095700,22313590,2525,2525,2525,2525,0
20241227,095600,22313590,2525,2525,2525,2525,0
20241227,095500,22313590,2525,2525,2525,2525,0
20241227,095400,22313590,2525,2525,2525,2525,0
20241227,095300,22313590,2525,2525,2525,2525,0
20241227,095200,22313590,2525,2525,2525,2525,0
20241227,095100,22313590,2525,2525,2525,2525,0
20241227,095000,22313590,2525,2525,2525,2525,0
20241227,094900,22313590,2525,2525,2525,2525,0
20241227,094800,22313590,2525,2525,2525,2525,0
20241227,094700,22313590,2525,2525,2525,2525,0
20241227,094600,22313590,2525,2525,2525,2525,0
20241227,094500,22313590,2525,2525,2525,2525,0
20241227,094400,22313590,2525,2525,2525,2525,0
20241227,094300,22313590,2525,2525,2525,2525,1
20241227,094200,22311065,2520,2520,2520,2520,0
20241227,094100,22311065,2520,2520,2520,2520,0
20241227,094000,22311065,2520,2520,2520,2520,0
20241227,093900,22311065,2520,2520,2520,2520,317
20241227,093800,21512225,2520,2520,2520,2520,0
20241227,093700,21512225,2520,2520,2520,2520,0
20241227,093600,21512225,2520,2520,2520,2520,0
20241227,093500,21512225,2520,2520,2520,2520,0
20241227,093400,21512225,2520,2520,2520,2520,5
20241227,093300,21499625,2495,2500,2500,2495,1116
20241227,093200,18713115,2535,2535,2535,2535,0
20241227,093100,18713115,2535,2535,2535,2535,0
20241227,093000,18713115,2535,2495,2535,2495,1822
20241227,092900,14107375,2465,2465,2465,2465,0
20241227,092800,14107375,2465,2465,2465,2465,0
20241227,092700,14107375,2465,2465,2465,2465,42
20241227,092600,14003845,2465,2445,2465,2445,757
20241227,092500,12143265,2445,2445,2445,2445,0
20241227,092400,12143265,2445,2445,2445,2445,151
20241227,092300,11774070,2450,2470,2470,2450,485
20241227,092200,10578510,2465,2465,2465,2465,0
20241227,092100,10578510,2465,2465,2465,2465,0
20241227,092000,10578510,2465,2495,2500,2465,193
20241227,091900,10099885,2500,2500,2500,2500,0
20241227,091800,10099885,2500,2500,2500,2500,1
20241227,091700,10097385,2465,2465,2465,2465,37
20241227,091600,10006180,2455,2455,2455,2455,0
20241227,091500,10006180,2455,2455,2455,2455,0
20241227,091400,10006180,2455,2525,2525,2430,3365
20241227,091300,1740310,2530,2530,2530,2530,10
20241227,091200,1715010,2530,2530,2530,2530,9
20241227,091100,1692240,2530,2530,2530,2530,11
20241227,091000,1664410,2530,2530,2530,2530,1
20241227,090900,1661880,2525,2525,2525,2525,0
20241227,090800,1661880,2525,2525,2525,2525,0
20241227,090700,1661880,2525,2535,2535,2525,3
20241227,090600,1654290,2540,2540,2540,2540,0
20241227,090500,1654290,2540,2540,2540,2540,0
20241227,090400,1654290,2540,2540,2540,2540,0
20241227,090300,1654290,2540,2540,2540,2540,0
20241227,090200,1654290,2540,2540,2540,2540,0
20241227,090100,1654290,2540,2540,2540,2540,103
20241227,090000,1392670,2540,2540,2545,2540,548