KissMeData/122310/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,201800,65351630,5540,5540,5540,5540,97
20241227,201700,65351630,5540,5540,5540,5540,0
20241227,201600,65351630,5540,5540,5540,5540,0
20241227,201500,65351630,5540,5540,5540,5540,0
20241227,201400,65351630,5540,5540,5540,5540,0
20241227,201300,65351630,5540,5540,5540,5540,0
20241227,201200,65351630,5540,5540,5540,5540,0
20241227,201100,65351630,5540,5540,5540,5540,0
20241227,201000,65351630,5540,5540,5540,5540,0
20241227,200900,65351630,5540,5540,5540,5540,0
20241227,200800,65351630,5540,5540,5540,5540,0
20241227,200700,65351630,5540,5540,5540,5540,0
20241227,200600,65351630,5540,5540,5540,5540,0
20241227,200500,65351630,5540,5540,5540,5540,0
20241227,200400,65351630,5540,5540,5540,5540,0
20241227,200300,65351630,5540,5540,5540,5540,0
20241227,200200,65351630,5540,5540,5540,5540,0
20241227,200100,65351630,5540,5540,5540,5540,0
20241227,200000,65351630,5540,5540,5540,5540,0
20241227,195900,65351630,5540,5540,5540,5540,0
20241227,195800,65351630,5540,5540,5540,5540,0
20241227,195700,65351630,5540,5540,5540,5540,0
20241227,195600,65351630,5540,5540,5540,5540,0
20241227,195500,65351630,5540,5540,5540,5540,0
20241227,195400,65351630,5540,5540,5540,5540,0
20241227,195300,65351630,5540,5540,5540,5540,0
20241227,195200,65351630,5540,5540,5540,5540,0
20241227,195100,65351630,5540,5540,5540,5540,0
20241227,195000,65351630,5540,5540,5540,5540,0
20241227,194900,65351630,5540,5540,5540,5540,0
20241227,194800,65351630,5540,5540,5540,5540,97
20241227,194700,65351630,5540,5540,5540,5540,0
20241227,194600,65351630,5540,5540,5540,5540,0
20241227,194500,65351630,5540,5540,5540,5540,0
20241227,194400,65351630,5540,5540,5540,5540,0
20241227,194300,65351630,5540,5540,5540,5540,0
20241227,194200,65351630,5540,5540,5540,5540,0
20241227,194100,65351630,5540,5540,5540,5540,0
20241227,194000,65351630,5540,5540,5540,5540,0
20241227,193900,65351630,5540,5540,5540,5540,0
20241227,193800,65351630,5540,5540,5540,5540,0
20241227,193700,65351630,5540,5540,5540,5540,0
20241227,193600,65351630,5540,5540,5540,5540,0
20241227,193500,65351630,5540,5540,5540,5540,0
20241227,193400,65351630,5540,5540,5540,5540,0
20241227,193300,65351630,5540,5540,5540,5540,0
20241227,193200,65351630,5540,5540,5540,5540,0
20241227,193100,65351630,5540,5540,5540,5540,0
20241227,193000,65351630,5540,5540,5540,5540,0
20241227,192900,65351630,5540,5540,5540,5540,0
20241227,192800,65351630,5540,5540,5540,5540,0
20241227,192700,65351630,5540,5540,5540,5540,0
20241227,192600,65351630,5540,5540,5540,5540,0
20241227,192500,65351630,5540,5540,5540,5540,0
20241227,192400,65351630,5540,5540,5540,5540,0
20241227,192300,65351630,5540,5540,5540,5540,0
20241227,192200,65351630,5540,5540,5540,5540,0
20241227,192100,65351630,5540,5540,5540,5540,0
20241227,192000,65351630,5540,5540,5540,5540,0
20241227,191900,65351630,5540,5540,5540,5540,0
20241227,191800,65351630,5540,5540,5540,5540,97
20241227,191700,65351630,5540,5540,5540,5540,0
20241227,191600,65351630,5540,5540,5540,5540,0
20241227,191500,65351630,5540,5540,5540,5540,0
20241227,191400,65351630,5540,5540,5540,5540,0
20241227,191300,65351630,5540,5540,5540,5540,0
20241227,191200,65351630,5540,5540,5540,5540,0
20241227,191100,65351630,5540,5540,5540,5540,0
20241227,191000,65351630,5540,5540,5540,5540,0
20241227,190900,65351630,5540,5540,5540,5540,0
20241227,190800,65351630,5540,5540,5540,5540,0
20241227,190700,65351630,5540,5540,5540,5540,0
20241227,190600,65351630,5540,5540,5540,5540,0
20241227,190500,65351630,5540,5540,5540,5540,0
20241227,190400,65351630,5540,5540,5540,5540,0
20241227,190300,65351630,5540,5540,5540,5540,0
20241227,190200,65351630,5540,5540,5540,5540,0
20241227,190100,65351630,5540,5540,5540,5540,0
20241227,190000,65351630,5540,5540,5540,5540,0
20241227,185900,65351630,5540,5540,5540,5540,0
20241227,185800,65351630,5540,5540,5540,5540,0
20241227,185700,65351630,5540,5540,5540,5540,0
20241227,185600,65351630,5540,5540,5540,5540,0
20241227,185500,65351630,5540,5540,5540,5540,0
20241227,185400,65351630,5540,5540,5540,5540,0
20241227,185300,65351630,5540,5540,5540,5540,0
20241227,185200,65351630,5540,5540,5540,5540,0
20241227,185100,65351630,5540,5540,5540,5540,0
20241227,185000,65351630,5540,5540,5540,5540,0
20241227,184900,65351630,5540,5540,5540,5540,0
20241227,184800,65351630,5540,5540,5540,5540,97
20241227,184700,65351630,5540,5540,5540,5540,0
20241227,184600,65351630,5540,5540,5540,5540,0
20241227,184500,65351630,5540,5540,5540,5540,0
20241227,184400,65351630,5540,5540,5540,5540,0
20241227,184300,65351630,5540,5540,5540,5540,0
20241227,184200,65351630,5540,5540,5540,5540,0
20241227,184100,65351630,5540,5540,5540,5540,0
20241227,184000,65351630,5540,5540,5540,5540,0
20241227,183900,65351630,5540,5540,5540,5540,0
20241227,183800,65351630,5540,5540,5540,5540,0
20241227,183700,65351630,5540,5540,5540,5540,0
20241227,183600,65351630,5540,5540,5540,5540,0
20241227,183500,65351630,5540,5540,5540,5540,0
20241227,183400,65351630,5540,5540,5540,5540,0
20241227,183300,65351630,5540,5540,5540,5540,0
20241227,183200,65351630,5540,5540,5540,5540,0
20241227,183100,65351630,5540,5540,5540,5540,0
20241227,183000,65351630,5540,5540,5540,5540,0
20241227,182900,65351630,5540,5540,5540,5540,0
20241227,182800,65351630,5540,5540,5540,5540,0
20241227,182700,65351630,5540,5540,5540,5540,0
20241227,182600,65351630,5540,5540,5540,5540,0
20241227,182500,65351630,5540,5540,5540,5540,0
20241227,182400,65351630,5540,5540,5540,5540,0
20241227,182300,65351630,5540,5540,5540,5540,0
20241227,182200,65351630,5540,5540,5540,5540,0
20241227,182100,65351630,5540,5540,5540,5540,0
20241227,182000,65351630,5540,5540,5540,5540,0
20241227,181900,65351630,5540,5540,5540,5540,0
20241227,181800,65351630,5540,5540,5540,5540,97
20241227,181700,65351630,5540,5540,5540,5540,0
20241227,181600,65351630,5540,5540,5540,5540,0
20241227,181500,65351630,5540,5540,5540,5540,0
20241227,181400,65351630,5540,5540,5540,5540,0
20241227,181300,65351630,5540,5540,5540,5540,0
20241227,181200,65351630,5540,5540,5540,5540,0
20241227,181100,65351630,5540,5540,5540,5540,0
20241227,181000,65351630,5540,5540,5540,5540,0
20241227,180900,65351630,5540,5540,5540,5540,0
20241227,180800,65351630,5540,5540,5540,5540,0
20241227,180700,65351630,5540,5540,5540,5540,0
20241227,180600,65351630,5540,5540,5540,5540,0
20241227,180500,65351630,5540,5540,5540,5540,0
20241227,180400,65351630,5540,5540,5540,5540,0
20241227,180300,65351630,5540,5540,5540,5540,0
20241227,180200,65351630,5540,5540,5540,5540,0
20241227,180100,65351630,5540,5540,5540,5540,0
20241227,180000,65351630,5540,5540,5540,5540,0
20241227,175900,65351630,5540,5540,5540,5540,0
20241227,175800,65351630,5540,5540,5540,5540,0
20241227,175700,65351630,5540,5540,5540,5540,0
20241227,175600,65351630,5540,5540,5540,5540,0
20241227,175500,65351630,5540,5540,5540,5540,0
20241227,175400,65351630,5540,5540,5540,5540,0
20241227,175300,65351630,5540,5540,5540,5540,0
20241227,175200,65351630,5540,5540,5540,5540,0
20241227,175100,65351630,5540,5540,5540,5540,0
20241227,175000,65351630,5540,5540,5540,5540,0
20241227,174900,65351630,5540,5540,5540,5540,0
20241227,174800,65351630,5540,5540,5540,5540,97
20241227,174700,65351630,5540,5540,5540,5540,0
20241227,174600,65351630,5540,5540,5540,5540,0
20241227,174500,65351630,5540,5540,5540,5540,0
20241227,174400,65351630,5540,5540,5540,5540,0
20241227,174300,65351630,5540,5540,5540,5540,0
20241227,174200,65351630,5540,5540,5540,5540,0
20241227,174100,65351630,5540,5540,5540,5540,0
20241227,174000,65351630,5540,5540,5540,5540,0
20241227,173900,65351630,5540,5540,5540,5540,0
20241227,173800,65351630,5540,5540,5540,5540,0
20241227,173700,65351630,5540,5540,5540,5540,0
20241227,173600,65351630,5540,5540,5540,5540,0
20241227,173500,65351630,5540,5540,5540,5540,0
20241227,173400,65351630,5540,5540,5540,5540,0
20241227,173300,65351630,5540,5540,5540,5540,0
20241227,173200,65351630,5540,5540,5540,5540,0
20241227,173100,65351630,5540,5540,5540,5540,0
20241227,173000,65351630,5540,5540,5540,5540,0
20241227,172900,65351630,5540,5540,5540,5540,0
20241227,172800,65351630,5540,5540,5540,5540,0
20241227,172700,65351630,5540,5540,5540,5540,0
20241227,172600,65351630,5540,5540,5540,5540,0
20241227,172500,65351630,5540,5540,5540,5540,0
20241227,172400,65351630,5540,5540,5540,5540,0
20241227,172300,65351630,5540,5540,5540,5540,0
20241227,172200,65351630,5540,5540,5540,5540,0
20241227,172100,65351630,5540,5540,5540,5540,0
20241227,172000,65351630,5540,5540,5540,5540,0
20241227,171900,65351630,5540,5540,5540,5540,0
20241227,171800,65351630,5540,5540,5540,5540,97
20241227,171700,65351630,5540,5540,5540,5540,0
20241227,171600,65351630,5540,5540,5540,5540,0
20241227,171500,65351630,5540,5540,5540,5540,0
20241227,171400,65351630,5540,5540,5540,5540,0
20241227,171300,65351630,5540,5540,5540,5540,0
20241227,171200,65351630,5540,5540,5540,5540,0
20241227,171100,65351630,5540,5540,5540,5540,0
20241227,171000,65351630,5540,5540,5540,5540,0
20241227,170900,65351630,5540,5540,5540,5540,0
20241227,170800,65351630,5540,5540,5540,5540,0
20241227,170700,65351630,5540,5540,5540,5540,0
20241227,170600,65351630,5540,5540,5540,5540,0
20241227,170500,65351630,5540,5540,5540,5540,0
20241227,170400,65351630,5540,5540,5540,5540,0
20241227,170300,65351630,5540,5540,5540,5540,0
20241227,170200,65351630,5540,5540,5540,5540,0
20241227,170100,65351630,5540,5540,5540,5540,0
20241227,170000,65351630,5540,5540,5540,5540,0
20241227,165900,65351630,5540,5540,5540,5540,0
20241227,165800,65351630,5540,5540,5540,5540,0
20241227,165700,65351630,5540,5540,5540,5540,0
20241227,165600,65351630,5540,5540,5540,5540,0
20241227,165500,65351630,5540,5540,5540,5540,0
20241227,165400,65351630,5540,5540,5540,5540,0
20241227,165300,65351630,5540,5540,5540,5540,0
20241227,165200,65351630,5540,5540,5540,5540,0
20241227,165100,65351630,5540,5540,5540,5540,0
20241227,165000,65351630,5540,5540,5540,5540,0
20241227,164900,65351630,5540,5540,5540,5540,0
20241227,164800,65351630,5540,5540,5540,5540,97
20241227,164700,65351630,5540,5540,5540,5540,0
20241227,164600,65351630,5540,5540,5540,5540,0
20241227,164500,65351630,5540,5540,5540,5540,0
20241227,164400,65351630,5540,5540,5540,5540,0
20241227,164300,65351630,5540,5540,5540,5540,0
20241227,164200,65351630,5540,5540,5540,5540,0
20241227,164100,65351630,5540,5540,5540,5540,0
20241227,164000,65351630,5540,5540,5540,5540,0
20241227,163900,65351630,5540,5540,5540,5540,0
20241227,163800,65351630,5540,5540,5540,5540,0
20241227,163700,65351630,5540,5540,5540,5540,0
20241227,163600,65351630,5540,5540,5540,5540,0
20241227,163500,65351630,5540,5540,5540,5540,0
20241227,163400,65351630,5540,5540,5540,5540,0
20241227,163300,65351630,5540,5540,5540,5540,0
20241227,163200,65351630,5540,5540,5540,5540,0
20241227,163100,65351630,5540,5540,5540,5540,0
20241227,163000,65351630,5540,5540,5540,5540,0
20241227,162900,65351630,5540,5540,5540,5540,0
20241227,162800,65351630,5540,5540,5540,5540,0
20241227,162700,65351630,5540,5540,5540,5540,0
20241227,162600,65351630,5540,5540,5540,5540,0
20241227,162500,65351630,5540,5540,5540,5540,0
20241227,162400,65351630,5540,5540,5540,5540,0
20241227,162300,65351630,5540,5540,5540,5540,0
20241227,162200,65351630,5540,5540,5540,5540,0
20241227,162100,65351630,5540,5540,5540,5540,0
20241227,162000,65351630,5540,5540,5540,5540,0
20241227,161900,65351630,5540,5540,5540,5540,0
20241227,161800,65351630,5540,5540,5540,5540,97
20241227,161700,65351630,5540,5540,5540,5540,0
20241227,161600,65351630,5540,5540,5540,5540,0
20241227,161500,65351630,5540,5540,5540,5540,0
20241227,161400,65351630,5540,5540,5540,5540,0
20241227,161300,65351630,5540,5540,5540,5540,0
20241227,161200,65351630,5540,5540,5540,5540,0
20241227,161100,65351630,5540,5540,5540,5540,0
20241227,161000,65351630,5540,5540,5540,5540,0
20241227,160900,65351630,5540,5540,5540,5540,0
20241227,160800,65351630,5540,5540,5540,5540,0
20241227,160700,65351630,5540,5540,5540,5540,0
20241227,160600,65351630,5540,5540,5540,5540,0
20241227,160500,65351630,5540,5540,5540,5540,0
20241227,160400,65351630,5540,5540,5540,5540,0
20241227,160300,65351630,5540,5540,5540,5540,0
20241227,160200,65351630,5540,5540,5540,5540,0
20241227,160100,65351630,5540,5540,5540,5540,0
20241227,160000,65351630,5540,5540,5540,5540,0
20241227,155900,65351630,5540,5540,5540,5540,0
20241227,155800,65351630,5540,5540,5540,5540,0
20241227,155700,65351630,5540,5540,5540,5540,0
20241227,155600,65351630,5540,5540,5540,5540,0
20241227,155500,65351630,5540,5540,5540,5540,0
20241227,155400,65351630,5540,5540,5540,5540,0
20241227,155300,65351630,5540,5540,5540,5540,0
20241227,155200,65351630,5540,5540,5540,5540,0
20241227,155100,65351630,5540,5540,5540,5540,0
20241227,155000,65351630,5540,5540,5540,5540,0
20241227,154900,65351630,5540,5540,5540,5540,0
20241227,154800,65351630,5540,5540,5540,5540,97
20241227,154700,65351630,5540,5540,5540,5540,0
20241227,154600,65351630,5540,5540,5540,5540,0
20241227,154500,65351630,5540,5540,5540,5540,0
20241227,154400,65351630,5540,5540,5540,5540,0
20241227,154300,65351630,5540,5540,5540,5540,0
20241227,154200,65351630,5540,5540,5540,5540,0
20241227,154100,65351630,5540,5540,5540,5540,0
20241227,154000,65351630,5540,5540,5540,5540,0
20241227,153900,65351630,5540,5540,5540,5540,0
20241227,153800,65351630,5540,5540,5540,5540,0
20241227,153700,65351630,5540,5540,5540,5540,0
20241227,153600,65351630,5540,5540,5540,5540,0
20241227,153500,65351630,5540,5540,5540,5540,0
20241227,153400,65351630,5540,5540,5540,5540,0
20241227,153300,65351630,5540,5540,5540,5540,0
20241227,153200,65351630,5540,5540,5540,5540,0
20241227,153100,65351630,5540,5540,5540,5540,0
20241227,153000,65351630,5540,5540,5540,5540,97
20241227,152900,64814250,5540,5540,5540,5540,0
20241227,152800,64814250,5540,5540,5540,5540,0
20241227,152700,64814250,5540,5540,5540,5540,0
20241227,152600,64814250,5540,5540,5540,5540,0
20241227,152500,64814250,5540,5540,5540,5540,0
20241227,152400,64814250,5540,5540,5540,5540,0
20241227,152300,64814250,5540,5540,5540,5540,0
20241227,152200,64814250,5540,5540,5540,5540,0
20241227,152100,64814250,5540,5540,5540,5540,0
20241227,152000,64814250,5540,5540,5540,5540,0
20241227,151900,64814250,5540,5540,5540,5540,1
20241227,151800,64808710,5550,5550,5550,5550,0
20241227,151700,64808710,5550,5550,5550,5550,0
20241227,151600,64808710,5550,5550,5550,5550,0
20241227,151500,64808710,5550,5550,5550,5550,0
20241227,151400,64808710,5550,5550,5550,5550,0
20241227,151300,64808710,5550,5550,5550,5550,0
20241227,151200,64808710,5550,5550,5550,5550,0
20241227,151100,64808710,5550,5550,5550,5550,0
20241227,151000,64808710,5550,5550,5550,5550,0
20241227,150900,64808710,5550,5550,5550,5550,0
20241227,150800,64808710,5550,5550,5550,5550,0
20241227,150700,64808710,5550,5550,5550,5550,0
20241227,150600,64808710,5550,5550,5550,5550,0
20241227,150500,64808710,5550,5550,5550,5550,0
20241227,150400,64808710,5550,5550,5550,5550,0
20241227,150300,64808710,5550,5560,5560,5550,210
20241227,150200,63642200,5570,5570,5570,5570,0
20241227,150100,63642200,5570,5570,5570,5570,0
20241227,150000,63642200,5570,5570,5570,5570,0
20241227,145900,63642200,5570,5570,5570,5570,0
20241227,145800,63642200,5570,5560,5570,5560,499
20241227,145700,60866260,5550,5550,5550,5550,141
20241227,145600,60083710,5540,5540,5540,5540,0
20241227,145500,60083710,5540,5530,5540,5530,2451
20241227,145400,46529280,5530,5530,5530,5530,0
20241227,145300,46529280,5530,5530,5530,5530,0
20241227,145200,46529280,5530,5530,5530,5530,0
20241227,145100,46529280,5530,5530,5530,5530,0
20241227,145000,46529280,5530,5530,5530,5530,0
20241227,144900,46529280,5530,5530,5530,5530,0
20241227,144800,46529280,5530,5530,5530,5530,0
20241227,144700,46529280,5530,5530,5530,5530,20
20241227,144600,46418680,5530,5530,5530,5530,0
20241227,144500,46418680,5530,5530,5530,5530,0
20241227,144400,46418680,5530,5530,5530,5530,0
20241227,144300,46418680,5530,5530,5530,5530,6
20241227,144200,46385500,5530,5530,5530,5530,0
20241227,144100,46385500,5530,5500,5530,5500,200
20241227,144000,45283330,5500,5500,5500,5500,560
20241227,143900,42203330,5490,5490,5490,5490,0
20241227,143800,42203330,5490,5490,5490,5490,0
20241227,143700,42203330,5490,5490,5490,5490,0
20241227,143600,42203330,5490,5490,5490,5490,0
20241227,143500,42203330,5490,5490,5490,5490,0
20241227,143400,42203330,5490,5490,5490,5490,0
20241227,143300,42203330,5490,5490,5490,5490,0
20241227,143200,42203330,5490,5490,5490,5490,0
20241227,143100,42203330,5490,5490,5490,5490,47
20241227,143000,41945300,5490,5490,5490,5490,0
20241227,142900,41945300,5490,5490,5490,5490,0
20241227,142800,41945300,5490,5490,5490,5490,0
20241227,142700,41945300,5490,5490,5490,5490,0
20241227,142600,41945300,5490,5490,5490,5490,43
20241227,142500,41709230,5490,5490,5490,5490,0
20241227,142400,41709230,5490,5490,5490,5490,0
20241227,142300,41709230,5490,5490,5490,5490,0
20241227,142200,41709230,5490,5490,5490,5490,0
20241227,142100,41709230,5490,5490,5490,5490,57
20241227,142000,41396300,5490,5490,5490,5490,100
20241227,141900,40847300,5500,5500,5500,5500,0
20241227,141800,40847300,5500,5500,5500,5500,200
20241227,141700,39747300,5500,5500,5500,5500,0
20241227,141600,39747300,5500,5500,5500,5500,0
20241227,141500,39747300,5500,5500,5500,5500,0
20241227,141400,39747300,5500,5500,5500,5500,0
20241227,141300,39747300,5500,5500,5500,5500,0
20241227,141200,39747300,5500,5500,5500,5500,0
20241227,141100,39747300,5500,5500,5500,5500,0
20241227,141000,39747300,5500,5500,5500,5500,0
20241227,140900,39747300,5500,5500,5500,5500,0
20241227,140800,39747300,5500,5500,5500,5500,0
20241227,140700,39747300,5500,5500,5500,5500,0
20241227,140600,39747300,5500,5500,5500,5500,0
20241227,140500,39747300,5500,5490,5500,5490,100
20241227,140400,39198230,5480,5480,5480,5480,0
20241227,140300,39198230,5480,5480,5480,5480,343
20241227,140200,37318590,5480,5480,5480,5480,2
20241227,140100,37307630,5490,5490,5490,5490,4
20241227,140000,37285670,5490,5490,5490,5490,0
20241227,135900,37285670,5490,5490,5490,5490,0
20241227,135800,37285670,5490,5490,5490,5490,0
20241227,135700,37285670,5490,5490,5490,5490,0
20241227,135600,37285670,5490,5490,5490,5490,0
20241227,135500,37285670,5490,5490,5490,5490,0
20241227,135400,37285670,5490,5490,5490,5490,0
20241227,135300,37285670,5490,5490,5490,5490,0
20241227,135200,37285670,5490,5490,5490,5490,0
20241227,135100,37285670,5490,5490,5490,5490,0
20241227,135000,37285670,5490,5490,5490,5490,0
20241227,134900,37285670,5490,5490,5490,5490,3
20241227,134800,37269200,5490,5490,5490,5490,0
20241227,134700,37269200,5490,5490,5490,5490,0
20241227,134600,37269200,5490,5490,5490,5490,600
20241227,134500,33975200,5480,5480,5480,5480,0
20241227,134400,33975200,5480,5480,5480,5480,0
20241227,134300,33975200,5480,5480,5480,5480,0
20241227,134200,33975200,5480,5480,5480,5480,0
20241227,134100,33975200,5480,5480,5480,5480,1
20241227,134000,33969720,5480,5480,5480,5480,0
20241227,133900,33969720,5480,5480,5480,5480,0
20241227,133800,33969720,5480,5480,5480,5480,0
20241227,133700,33969720,5480,5480,5480,5480,0
20241227,133600,33969720,5480,5480,5480,5480,0
20241227,133500,33969720,5480,5480,5480,5480,0
20241227,133400,33969720,5480,5480,5480,5480,0
20241227,133300,33969720,5480,5480,5480,5480,0
20241227,133200,33969720,5480,5480,5480,5480,0
20241227,133100,33969720,5480,5480,5480,5480,0
20241227,133000,33969720,5480,5480,5480,5480,0
20241227,132900,33969720,5480,5480,5480,5480,0
20241227,132800,33969720,5480,5480,5480,5480,0
20241227,132700,33969720,5480,5480,5480,5480,0
20241227,132600,33969720,5480,5480,5480,5480,0
20241227,132500,33969720,5480,5480,5480,5480,0
20241227,132400,33969720,5480,5480,5480,5480,0
20241227,132300,33969720,5480,5480,5480,5480,0
20241227,132200,33969720,5480,5480,5480,5480,0
20241227,132100,33969720,5480,5480,5480,5480,0
20241227,132000,33969720,5480,5480,5480,5480,0
20241227,131900,33969720,5480,5480,5480,5480,0
20241227,131800,33969720,5480,5480,5480,5480,0
20241227,131700,33969720,5480,5480,5480,5480,0
20241227,131600,33969720,5480,5480,5480,5480,0
20241227,131500,33969720,5480,5480,5480,5480,0
20241227,131400,33969720,5480,5480,5480,5480,0
20241227,131300,33969720,5480,5480,5480,5480,0
20241227,131200,33969720,5480,5480,5480,5480,0
20241227,131100,33969720,5480,5480,5480,5480,0
20241227,131000,33969720,5480,5480,5480,5480,100
20241227,130900,33421720,5490,5490,5490,5490,0
20241227,130800,33421720,5490,5490,5490,5490,0
20241227,130700,33421720,5490,5490,5490,5490,0
20241227,130600,33421720,5490,5490,5490,5490,0
20241227,130500,33421720,5490,5490,5490,5490,0
20241227,130400,33421720,5490,5490,5490,5490,0
20241227,130300,33421720,5490,5490,5490,5490,0
20241227,130200,33421720,5490,5490,5490,5490,0
20241227,130100,33421720,5490,5490,5490,5490,0
20241227,130000,33421720,5490,5490,5490,5490,0
20241227,125900,33421720,5490,5490,5490,5490,0
20241227,125800,33421720,5490,5490,5490,5490,0
20241227,125700,33421720,5490,5490,5490,5490,0
20241227,125600,33421720,5490,5490,5490,5490,0
20241227,125500,33421720,5490,5490,5490,5490,0
20241227,125400,33421720,5490,5490,5490,5490,0
20241227,125300,33421720,5490,5490,5490,5490,0
20241227,125200,33421720,5490,5490,5490,5490,100
20241227,125100,32872720,5490,5470,5490,5470,102
20241227,125000,32313280,5470,5470,5470,5470,0
20241227,124900,32313280,5470,5470,5470,5470,0
20241227,124800,32313280,5470,5470,5470,5470,0
20241227,124700,32313280,5470,5470,5470,5470,0
20241227,124600,32313280,5470,5470,5470,5470,0
20241227,124500,32313280,5470,5470,5470,5470,0
20241227,124400,32313280,5470,5470,5470,5470,0
20241227,124300,32313280,5470,5470,5470,5470,0
20241227,124200,32313280,5470,5470,5470,5470,0
20241227,124100,32313280,5470,5470,5470,5470,0
20241227,124000,32313280,5470,5470,5470,5470,0
20241227,123900,32313280,5470,5470,5470,5470,0
20241227,123800,32313280,5470,5470,5470,5470,2
20241227,123700,32302340,5470,5470,5470,5470,0
20241227,123600,32302340,5470,5470,5470,5470,0
20241227,123500,32302340,5470,5470,5470,5470,0
20241227,123400,32302340,5470,5470,5470,5470,0
20241227,123300,32302340,5470,5470,5470,5470,0
20241227,123200,32302340,5470,5470,5470,5470,0
20241227,123100,32302340,5470,5470,5470,5470,0
20241227,123000,32302340,5470,5470,5470,5470,0
20241227,122900,32302340,5470,5470,5470,5470,0
20241227,122800,32302340,5470,5470,5470,5470,0
20241227,122700,32302340,5470,5470,5470,5470,0
20241227,122600,32302340,5470,5470,5470,5470,0
20241227,122500,32302340,5470,5470,5470,5470,0
20241227,122400,32302340,5470,5470,5470,5470,0
20241227,122300,32302340,5470,5470,5470,5470,0
20241227,122200,32302340,5470,5470,5470,5470,0
20241227,122100,32302340,5470,5470,5470,5470,1
20241227,122000,32296870,5460,5470,5470,5460,355
20241227,121900,30358410,5470,5470,5470,5470,0
20241227,121800,30358410,5470,5470,5470,5470,0
20241227,121700,30358410,5470,5470,5470,5470,0
20241227,121600,30358410,5470,5470,5470,5470,0
20241227,121500,30358410,5470,5470,5470,5470,0
20241227,121400,30358410,5470,5470,5470,5470,0
20241227,121300,30358410,5470,5470,5470,5470,0
20241227,121200,30358410,5470,5470,5470,5470,0
20241227,121100,30358410,5470,5470,5470,5470,0
20241227,121000,30358410,5470,5470,5470,5470,0
20241227,120900,30358410,5470,5470,5470,5470,0
20241227,120800,30358410,5470,5470,5470,5470,0
20241227,120700,30358410,5470,5470,5470,5470,0
20241227,120600,30358410,5470,5470,5470,5470,0
20241227,120500,30358410,5470,5470,5470,5470,0
20241227,120400,30358410,5470,5470,5470,5470,525
20241227,120300,27486660,5470,5470,5470,5470,0
20241227,120200,27486660,5470,5470,5470,5470,0
20241227,120100,27486660,5470,5470,5470,5470,0
20241227,120000,27486660,5470,5470,5470,5470,0
20241227,115900,27486660,5470,5470,5470,5470,0
20241227,115800,27486660,5470,5470,5470,5470,0
20241227,115700,27486660,5470,5470,5470,5470,0
20241227,115600,27486660,5470,5470,5470,5470,0
20241227,115500,27486660,5470,5470,5470,5470,0
20241227,115400,27486660,5470,5470,5470,5470,0
20241227,115300,27486660,5470,5470,5470,5470,0
20241227,115200,27486660,5470,5470,5470,5470,145
20241227,115100,26693510,5470,5470,5470,5470,0
20241227,115000,26693510,5470,5470,5470,5470,0
20241227,114900,26693510,5470,5470,5470,5470,0
20241227,114800,26693510,5470,5470,5470,5470,0
20241227,114700,26693510,5470,5470,5470,5470,0
20241227,114600,26693510,5470,5470,5470,5470,1
20241227,114500,26688040,5470,5470,5470,5470,0
20241227,114400,26688040,5470,5470,5470,5470,0
20241227,114300,26688040,5470,5470,5470,5470,0
20241227,114200,26688040,5470,5470,5470,5470,0
20241227,114100,26688040,5470,5470,5470,5470,0
20241227,114000,26688040,5470,5470,5470,5470,0
20241227,113900,26688040,5470,5470,5470,5470,0
20241227,113800,26688040,5470,5470,5470,5470,0
20241227,113700,26688040,5470,5470,5470,5470,0
20241227,113600,26688040,5470,5490,5490,5470,103
20241227,113500,26122630,5490,5470,5490,5470,426
20241227,113400,23786410,5470,5470,5470,5470,0
20241227,113300,23786410,5470,5470,5470,5470,0
20241227,113200,23786410,5470,5470,5470,5470,0
20241227,113100,23786410,5470,5470,5470,5470,0
20241227,113000,23786410,5470,5470,5470,5470,310
20241227,112900,22090710,5480,5480,5480,5480,0
20241227,112800,22090710,5480,5480,5480,5480,0
20241227,112700,22090710,5480,5480,5480,5480,0
20241227,112600,22090710,5480,5480,5480,5480,0
20241227,112500,22090710,5480,5480,5480,5480,400
20241227,112400,19898710,5470,5470,5470,5470,0
20241227,112300,19898710,5470,5470,5470,5470,0
20241227,112200,19898710,5470,5470,5470,5470,0
20241227,112100,19898710,5470,5470,5470,5470,0
20241227,112000,19898710,5470,5470,5470,5470,90
20241227,111900,19406410,5470,5470,5470,5470,210
20241227,111800,18257710,5470,5470,5470,5470,0
20241227,111700,18257710,5470,5470,5470,5470,0
20241227,111600,18257710,5470,5470,5470,5470,0
20241227,111500,18257710,5470,5470,5470,5470,0
20241227,111400,18257710,5470,5470,5470,5470,0
20241227,111300,18257710,5470,5470,5470,5470,180
20241227,111200,17273110,5470,5470,5470,5470,0
20241227,111100,17273110,5470,5470,5470,5470,0
20241227,111000,17273110,5470,5470,5470,5470,0
20241227,110900,17273110,5470,5470,5470,5470,0
20241227,110800,17273110,5470,5470,5470,5470,0
20241227,110700,17273110,5470,5470,5470,5470,0
20241227,110600,17273110,5470,5470,5470,5470,0
20241227,110500,17273110,5470,5470,5470,5470,0
20241227,110400,17273110,5470,5470,5470,5470,0
20241227,110300,17273110,5470,5470,5470,5470,215
20241227,110200,16097060,5510,5510,5510,5510,0
20241227,110100,16097060,5510,5510,5510,5510,0
20241227,110000,16097060,5510,5510,5510,5510,0
20241227,105900,16097060,5510,5480,5510,5480,10
20241227,105800,16042140,5470,5470,5470,5470,0
20241227,105700,16042140,5470,5480,5480,5470,392
20241227,105600,13894940,5480,5480,5480,5480,0
20241227,105500,13894940,5480,5480,5480,5480,0
20241227,105400,13894940,5480,5480,5480,5480,0
20241227,105300,13894940,5480,5480,5480,5480,0
20241227,105200,13894940,5480,5480,5480,5480,0
20241227,105100,13894940,5480,5480,5480,5480,4
20241227,105000,13873020,5480,5490,5490,5480,486
20241227,104900,11208730,5490,5490,5490,5490,0
20241227,104800,11208730,5490,5490,5490,5490,0
20241227,104700,11208730,5490,5490,5490,5490,0
20241227,104600,11208730,5490,5490,5490,5490,0
20241227,104500,11208730,5490,5490,5490,5490,0
20241227,104400,11208730,5490,5490,5490,5490,0
20241227,104300,11208730,5490,5490,5490,5490,0
20241227,104200,11208730,5490,5490,5490,5490,150
20241227,104100,10385230,5510,5510,5510,5510,0
20241227,104000,10385230,5510,5510,5510,5510,1
20241227,103900,10379720,5490,5490,5490,5490,0
20241227,103800,10379720,5490,5490,5490,5490,151
20241227,103700,9550730,5480,5480,5480,5480,0
20241227,103600,9550730,5480,5480,5480,5480,0
20241227,103500,9550730,5480,5480,5480,5480,0
20241227,103400,9550730,5480,5480,5480,5480,0
20241227,103300,9550730,5480,5480,5480,5480,0
20241227,103200,9550730,5480,5480,5480,5480,4
20241227,103100,9528810,5480,5480,5480,5480,0
20241227,103000,9528810,5480,5480,5480,5480,0
20241227,102900,9528810,5480,5480,5480,5480,0
20241227,102800,9528810,5480,5480,5480,5480,0
20241227,102700,9528810,5480,5480,5480,5480,0
20241227,102600,9528810,5480,5480,5480,5480,1
20241227,102500,9523330,5480,5480,5480,5480,0
20241227,102400,9523330,5480,5480,5480,5480,0
20241227,102300,9523330,5480,5480,5480,5480,0
20241227,102200,9523330,5480,5480,5480,5480,0
20241227,102100,9523330,5480,5480,5480,5480,0
20241227,102000,9523330,5480,5480,5480,5480,0
20241227,101900,9523330,5480,5480,5480,5480,5
20241227,101800,9495930,5490,5490,5490,5490,0
20241227,101700,9495930,5490,5490,5490,5490,0
20241227,101600,9495930,5490,5490,5490,5490,0
20241227,101500,9495930,5490,5490,5490,5490,0
20241227,101400,9495930,5490,5490,5490,5490,0
20241227,101300,9495930,5490,5490,5490,5490,0
20241227,101200,9495930,5490,5490,5490,5490,0
20241227,101100,9495930,5490,5490,5490,5490,0
20241227,101000,9495930,5490,5490,5490,5490,0
20241227,100900,9495930,5490,5490,5490,5490,0
20241227,100800,9495930,5490,5490,5490,5490,0
20241227,100700,9495930,5490,5490,5490,5490,0
20241227,100600,9495930,5490,5490,5490,5490,0
20241227,100500,9495930,5490,5490,5490,5490,0
20241227,100400,9495930,5490,5490,5490,5490,3
20241227,100300,9479460,5490,5490,5490,5490,0
20241227,100200,9479460,5490,5490,5490,5490,6
20241227,100100,9446520,5490,5490,5490,5490,1
20241227,100000,9441030,5500,5500,5500,5500,0
20241227,095900,9441030,5500,5500,5500,5500,0
20241227,095800,9441030,5500,5500,5500,5500,0
20241227,095700,9441030,5500,5500,5500,5500,0
20241227,095600,9441030,5500,5500,5500,5500,0
20241227,095500,9441030,5500,5500,5500,5500,0
20241227,095400,9441030,5500,5500,5500,5500,10
20241227,095300,9386030,5500,5500,5500,5500,0
20241227,095200,9386030,5500,5500,5500,5500,0
20241227,095100,9386030,5500,5500,5500,5500,0
20241227,095000,9386030,5500,5500,5500,5500,0
20241227,094900,9386030,5500,5500,5500,5500,0
20241227,094800,9386030,5500,5500,5500,5500,0
20241227,094700,9386030,5500,5500,5500,5500,0
20241227,094600,9386030,5500,5500,5500,5500,0
20241227,094500,9386030,5500,5500,5500,5500,0
20241227,094400,9386030,5500,5500,5500,5500,3
20241227,094300,9369530,5500,5500,5500,5500,0
20241227,094200,9369530,5500,5500,5500,5500,13
20241227,094100,9298030,5500,5500,5500,5500,0
20241227,094000,9298030,5500,5500,5500,5500,0
20241227,093900,9298030,5500,5500,5500,5500,0
20241227,093800,9298030,5500,5500,5500,5500,0
20241227,093700,9298030,5500,5500,5500,5500,0
20241227,093600,9298030,5500,5500,5500,5500,0
20241227,093500,9298030,5500,5500,5500,5500,0
20241227,093400,9298030,5500,5500,5500,5500,0
20241227,093300,9298030,5500,5500,5500,5500,0
20241227,093200,9298030,5500,5500,5500,5500,0
20241227,093100,9298030,5500,5500,5500,5500,0
20241227,093000,9298030,5500,5500,5500,5500,6
20241227,092900,9265030,5510,5510,5510,5510,0
20241227,092800,9265030,5510,5510,5510,5510,0
20241227,092700,9265030,5510,5510,5510,5510,0
20241227,092600,9265030,5510,5510,5510,5510,0
20241227,092500,9265030,5510,5510,5510,5510,0
20241227,092400,9265030,5510,5510,5510,5510,0
20241227,092300,9265030,5510,5510,5510,5510,0
20241227,092200,9265030,5510,5510,5510,5510,0
20241227,092100,9265030,5510,5510,5510,5510,0
20241227,092000,9265030,5510,5510,5510,5510,0
20241227,091900,9265030,5510,5510,5510,5510,0
20241227,091800,9265030,5510,5510,5510,5510,0
20241227,091700,9265030,5510,5510,5510,5510,0
20241227,091600,9265030,5510,5510,5510,5510,20
20241227,091500,9154830,5510,5510,5510,5510,0
20241227,091400,9154830,5510,5510,5510,5510,0
20241227,091300,9154830,5510,5510,5510,5510,0
20241227,091200,9154830,5510,5510,5510,5510,0
20241227,091100,9154830,5510,5510,5510,5510,0
20241227,091000,9154830,5510,5500,5510,5500,38
20241227,090900,8945820,5500,5500,5500,5500,0
20241227,090800,8945820,5500,5500,5500,5500,189
20241227,090700,7906320,5500,5500,5500,5500,0
20241227,090600,7906320,5500,5500,5500,5500,0
20241227,090500,7906320,5500,5500,5500,5500,40
20241227,090400,7686320,5490,5450,5490,5450,310
20241227,090300,5989930,5450,5450,5450,5450,1
20241227,090200,5984480,5440,5440,5440,5440,0
20241227,090100,5984480,5440,5440,5440,5440,0
20241227,090000,5984480,5440,5420,5440,5420,1104