KissMeData/124560/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,202000,278302605,2885,2885,2885,2885,1768
20241227,201900,278302605,2885,2885,2885,2885,0
20241227,201800,278302605,2885,2885,2885,2885,0
20241227,201700,278302605,2885,2885,2885,2885,0
20241227,201600,278302605,2885,2885,2885,2885,0
20241227,201500,278302605,2885,2885,2885,2885,0
20241227,201400,278302605,2885,2885,2885,2885,0
20241227,201300,278302605,2885,2885,2885,2885,0
20241227,201200,278302605,2885,2885,2885,2885,0
20241227,201100,278302605,2885,2885,2885,2885,0
20241227,201000,278302605,2885,2885,2885,2885,0
20241227,200900,278302605,2885,2885,2885,2885,0
20241227,200800,278302605,2885,2885,2885,2885,0
20241227,200700,278302605,2885,2885,2885,2885,0
20241227,200600,278302605,2885,2885,2885,2885,0
20241227,200500,278302605,2885,2885,2885,2885,0
20241227,200400,278302605,2885,2885,2885,2885,0
20241227,200300,278302605,2885,2885,2885,2885,0
20241227,200200,278302605,2885,2885,2885,2885,0
20241227,200100,278302605,2885,2885,2885,2885,0
20241227,200000,278302605,2885,2885,2885,2885,0
20241227,195900,278302605,2885,2885,2885,2885,0
20241227,195800,278302605,2885,2885,2885,2885,0
20241227,195700,278302605,2885,2885,2885,2885,0
20241227,195600,278302605,2885,2885,2885,2885,0
20241227,195500,278302605,2885,2885,2885,2885,0
20241227,195400,278302605,2885,2885,2885,2885,0
20241227,195300,278302605,2885,2885,2885,2885,0
20241227,195200,278302605,2885,2885,2885,2885,0
20241227,195100,278302605,2885,2885,2885,2885,0
20241227,195000,278302605,2885,2885,2885,2885,1768
20241227,194900,278302605,2885,2885,2885,2885,0
20241227,194800,278302605,2885,2885,2885,2885,0
20241227,194700,278302605,2885,2885,2885,2885,0
20241227,194600,278302605,2885,2885,2885,2885,0
20241227,194500,278302605,2885,2885,2885,2885,0
20241227,194400,278302605,2885,2885,2885,2885,0
20241227,194300,278302605,2885,2885,2885,2885,0
20241227,194200,278302605,2885,2885,2885,2885,0
20241227,194100,278302605,2885,2885,2885,2885,0
20241227,194000,278302605,2885,2885,2885,2885,0
20241227,193900,278302605,2885,2885,2885,2885,0
20241227,193800,278302605,2885,2885,2885,2885,0
20241227,193700,278302605,2885,2885,2885,2885,0
20241227,193600,278302605,2885,2885,2885,2885,0
20241227,193500,278302605,2885,2885,2885,2885,0
20241227,193400,278302605,2885,2885,2885,2885,0
20241227,193300,278302605,2885,2885,2885,2885,0
20241227,193200,278302605,2885,2885,2885,2885,0
20241227,193100,278302605,2885,2885,2885,2885,0
20241227,193000,278302605,2885,2885,2885,2885,0
20241227,192900,278302605,2885,2885,2885,2885,0
20241227,192800,278302605,2885,2885,2885,2885,0
20241227,192700,278302605,2885,2885,2885,2885,0
20241227,192600,278302605,2885,2885,2885,2885,0
20241227,192500,278302605,2885,2885,2885,2885,0
20241227,192400,278302605,2885,2885,2885,2885,0
20241227,192300,278302605,2885,2885,2885,2885,0
20241227,192200,278302605,2885,2885,2885,2885,0
20241227,192100,278302605,2885,2885,2885,2885,0
20241227,192000,278302605,2885,2885,2885,2885,1768
20241227,191900,278302605,2885,2885,2885,2885,0
20241227,191800,278302605,2885,2885,2885,2885,0
20241227,191700,278302605,2885,2885,2885,2885,0
20241227,191600,278302605,2885,2885,2885,2885,0
20241227,191500,278302605,2885,2885,2885,2885,0
20241227,191400,278302605,2885,2885,2885,2885,0
20241227,191300,278302605,2885,2885,2885,2885,0
20241227,191200,278302605,2885,2885,2885,2885,0
20241227,191100,278302605,2885,2885,2885,2885,0
20241227,191000,278302605,2885,2885,2885,2885,0
20241227,190900,278302605,2885,2885,2885,2885,0
20241227,190800,278302605,2885,2885,2885,2885,0
20241227,190700,278302605,2885,2885,2885,2885,0
20241227,190600,278302605,2885,2885,2885,2885,0
20241227,190500,278302605,2885,2885,2885,2885,0
20241227,190400,278302605,2885,2885,2885,2885,0
20241227,190300,278302605,2885,2885,2885,2885,0
20241227,190200,278302605,2885,2885,2885,2885,0
20241227,190100,278302605,2885,2885,2885,2885,0
20241227,190000,278302605,2885,2885,2885,2885,0
20241227,185900,278302605,2885,2885,2885,2885,0
20241227,185800,278302605,2885,2885,2885,2885,0
20241227,185700,278302605,2885,2885,2885,2885,0
20241227,185600,278302605,2885,2885,2885,2885,0
20241227,185500,278302605,2885,2885,2885,2885,0
20241227,185400,278302605,2885,2885,2885,2885,0
20241227,185300,278302605,2885,2885,2885,2885,0
20241227,185200,278302605,2885,2885,2885,2885,0
20241227,185100,278302605,2885,2885,2885,2885,0
20241227,185000,278302605,2885,2885,2885,2885,1768
20241227,184900,278302605,2885,2885,2885,2885,0
20241227,184800,278302605,2885,2885,2885,2885,0
20241227,184700,278302605,2885,2885,2885,2885,0
20241227,184600,278302605,2885,2885,2885,2885,0
20241227,184500,278302605,2885,2885,2885,2885,0
20241227,184400,278302605,2885,2885,2885,2885,0
20241227,184300,278302605,2885,2885,2885,2885,0
20241227,184200,278302605,2885,2885,2885,2885,0
20241227,184100,278302605,2885,2885,2885,2885,0
20241227,184000,278302605,2885,2885,2885,2885,0
20241227,183900,278302605,2885,2885,2885,2885,0
20241227,183800,278302605,2885,2885,2885,2885,0
20241227,183700,278302605,2885,2885,2885,2885,0
20241227,183600,278302605,2885,2885,2885,2885,0
20241227,183500,278302605,2885,2885,2885,2885,0
20241227,183400,278302605,2885,2885,2885,2885,0
20241227,183300,278302605,2885,2885,2885,2885,0
20241227,183200,278302605,2885,2885,2885,2885,0
20241227,183100,278302605,2885,2885,2885,2885,0
20241227,183000,278302605,2885,2885,2885,2885,0
20241227,182900,278302605,2885,2885,2885,2885,0
20241227,182800,278302605,2885,2885,2885,2885,0
20241227,182700,278302605,2885,2885,2885,2885,0
20241227,182600,278302605,2885,2885,2885,2885,0
20241227,182500,278302605,2885,2885,2885,2885,0
20241227,182400,278302605,2885,2885,2885,2885,0
20241227,182300,278302605,2885,2885,2885,2885,0
20241227,182200,278302605,2885,2885,2885,2885,0
20241227,182100,278302605,2885,2885,2885,2885,0
20241227,182000,278302605,2885,2885,2885,2885,1768
20241227,181900,278302605,2885,2885,2885,2885,0
20241227,181800,278302605,2885,2885,2885,2885,0
20241227,181700,278302605,2885,2885,2885,2885,0
20241227,181600,278302605,2885,2885,2885,2885,0
20241227,181500,278302605,2885,2885,2885,2885,0
20241227,181400,278302605,2885,2885,2885,2885,0
20241227,181300,278302605,2885,2885,2885,2885,0
20241227,181200,278302605,2885,2885,2885,2885,0
20241227,181100,278302605,2885,2885,2885,2885,0
20241227,181000,278302605,2885,2885,2885,2885,0
20241227,180900,278302605,2885,2885,2885,2885,0
20241227,180800,278302605,2885,2885,2885,2885,0
20241227,180700,278302605,2885,2885,2885,2885,0
20241227,180600,278302605,2885,2885,2885,2885,0
20241227,180500,278302605,2885,2885,2885,2885,0
20241227,180400,278302605,2885,2885,2885,2885,0
20241227,180300,278302605,2885,2885,2885,2885,0
20241227,180200,278302605,2885,2885,2885,2885,0
20241227,180100,278302605,2885,2885,2885,2885,0
20241227,180000,278302605,2885,2885,2885,2885,0
20241227,175900,278302605,2885,2885,2885,2885,0
20241227,175800,278302605,2885,2885,2885,2885,0
20241227,175700,278302605,2885,2885,2885,2885,0
20241227,175600,278302605,2885,2885,2885,2885,0
20241227,175500,278302605,2885,2885,2885,2885,0
20241227,175400,278302605,2885,2885,2885,2885,0
20241227,175300,278302605,2885,2885,2885,2885,0
20241227,175200,278302605,2885,2885,2885,2885,0
20241227,175100,278302605,2885,2885,2885,2885,0
20241227,175000,278302605,2885,2885,2885,2885,1768
20241227,174900,278302605,2885,2885,2885,2885,0
20241227,174800,278302605,2885,2885,2885,2885,0
20241227,174700,278302605,2885,2885,2885,2885,0
20241227,174600,278302605,2885,2885,2885,2885,0
20241227,174500,278302605,2885,2885,2885,2885,0
20241227,174400,278302605,2885,2885,2885,2885,0
20241227,174300,278302605,2885,2885,2885,2885,0
20241227,174200,278302605,2885,2885,2885,2885,0
20241227,174100,278302605,2885,2885,2885,2885,0
20241227,174000,278302605,2885,2885,2885,2885,0
20241227,173900,278302605,2885,2885,2885,2885,0
20241227,173800,278302605,2885,2885,2885,2885,0
20241227,173700,278302605,2885,2885,2885,2885,0
20241227,173600,278302605,2885,2885,2885,2885,0
20241227,173500,278302605,2885,2885,2885,2885,0
20241227,173400,278302605,2885,2885,2885,2885,0
20241227,173300,278302605,2885,2885,2885,2885,0
20241227,173200,278302605,2885,2885,2885,2885,0
20241227,173100,278302605,2885,2885,2885,2885,0
20241227,173000,278302605,2885,2885,2885,2885,0
20241227,172900,278302605,2885,2885,2885,2885,0
20241227,172800,278302605,2885,2885,2885,2885,0
20241227,172700,278302605,2885,2885,2885,2885,0
20241227,172600,278302605,2885,2885,2885,2885,0
20241227,172500,278302605,2885,2885,2885,2885,0
20241227,172400,278302605,2885,2885,2885,2885,0
20241227,172300,278302605,2885,2885,2885,2885,0
20241227,172200,278302605,2885,2885,2885,2885,0
20241227,172100,278302605,2885,2885,2885,2885,0
20241227,172000,278302605,2885,2885,2885,2885,1768
20241227,171900,278302605,2885,2885,2885,2885,0
20241227,171800,278302605,2885,2885,2885,2885,0
20241227,171700,278302605,2885,2885,2885,2885,0
20241227,171600,278302605,2885,2885,2885,2885,0
20241227,171500,278302605,2885,2885,2885,2885,0
20241227,171400,278302605,2885,2885,2885,2885,0
20241227,171300,278302605,2885,2885,2885,2885,0
20241227,171200,278302605,2885,2885,2885,2885,0
20241227,171100,278302605,2885,2885,2885,2885,0
20241227,171000,278302605,2885,2885,2885,2885,0
20241227,170900,278302605,2885,2885,2885,2885,0
20241227,170800,278302605,2885,2885,2885,2885,0
20241227,170700,278302605,2885,2885,2885,2885,0
20241227,170600,278302605,2885,2885,2885,2885,0
20241227,170500,278302605,2885,2885,2885,2885,0
20241227,170400,278302605,2885,2885,2885,2885,0
20241227,170300,278302605,2885,2885,2885,2885,0
20241227,170200,278302605,2885,2885,2885,2885,0
20241227,170100,278302605,2885,2885,2885,2885,0
20241227,170000,278302605,2885,2885,2885,2885,0
20241227,165900,278302605,2885,2885,2885,2885,0
20241227,165800,278302605,2885,2885,2885,2885,0
20241227,165700,278302605,2885,2885,2885,2885,0
20241227,165600,278302605,2885,2885,2885,2885,0
20241227,165500,278302605,2885,2885,2885,2885,0
20241227,165400,278302605,2885,2885,2885,2885,0
20241227,165300,278302605,2885,2885,2885,2885,0
20241227,165200,278302605,2885,2885,2885,2885,0
20241227,165100,278302605,2885,2885,2885,2885,0
20241227,165000,278302605,2885,2885,2885,2885,1768
20241227,164900,278302605,2885,2885,2885,2885,0
20241227,164800,278302605,2885,2885,2885,2885,0
20241227,164700,278302605,2885,2885,2885,2885,0
20241227,164600,278302605,2885,2885,2885,2885,0
20241227,164500,278302605,2885,2885,2885,2885,0
20241227,164400,278302605,2885,2885,2885,2885,0
20241227,164300,278302605,2885,2885,2885,2885,0
20241227,164200,278302605,2885,2885,2885,2885,0
20241227,164100,278302605,2885,2885,2885,2885,0
20241227,164000,278302605,2885,2885,2885,2885,0
20241227,163900,278302605,2885,2885,2885,2885,0
20241227,163800,278302605,2885,2885,2885,2885,0
20241227,163700,278302605,2885,2885,2885,2885,0
20241227,163600,278302605,2885,2885,2885,2885,0
20241227,163500,278302605,2885,2885,2885,2885,0
20241227,163400,278302605,2885,2885,2885,2885,0
20241227,163300,278302605,2885,2885,2885,2885,0
20241227,163200,278302605,2885,2885,2885,2885,0
20241227,163100,278302605,2885,2885,2885,2885,0
20241227,163000,278302605,2885,2885,2885,2885,0
20241227,162900,278302605,2885,2885,2885,2885,0
20241227,162800,278302605,2885,2885,2885,2885,0
20241227,162700,278302605,2885,2885,2885,2885,0
20241227,162600,278302605,2885,2885,2885,2885,0
20241227,162500,278302605,2885,2885,2885,2885,0
20241227,162400,278302605,2885,2885,2885,2885,0
20241227,162300,278302605,2885,2885,2885,2885,0
20241227,162200,278302605,2885,2885,2885,2885,0
20241227,162100,278302605,2885,2885,2885,2885,0
20241227,162000,278302605,2885,2885,2885,2885,1768
20241227,161900,278302605,2885,2885,2885,2885,0
20241227,161800,278302605,2885,2885,2885,2885,0
20241227,161700,278302605,2885,2885,2885,2885,0
20241227,161600,278302605,2885,2885,2885,2885,0
20241227,161500,278302605,2885,2885,2885,2885,0
20241227,161400,278302605,2885,2885,2885,2885,0
20241227,161300,278302605,2885,2885,2885,2885,0
20241227,161200,278302605,2885,2885,2885,2885,0
20241227,161100,278302605,2885,2885,2885,2885,0
20241227,161000,278302605,2885,2885,2885,2885,0
20241227,160900,278302605,2885,2885,2885,2885,0
20241227,160800,278302605,2885,2885,2885,2885,0
20241227,160700,278302605,2885,2885,2885,2885,0
20241227,160600,278302605,2885,2885,2885,2885,0
20241227,160500,278302605,2885,2885,2885,2885,0
20241227,160400,278302605,2885,2885,2885,2885,0
20241227,160300,278302605,2885,2885,2885,2885,0
20241227,160200,278302605,2885,2885,2885,2885,0
20241227,160100,278302605,2885,2885,2885,2885,0
20241227,160000,278302605,2885,2885,2885,2885,0
20241227,155900,278302605,2885,2885,2885,2885,0
20241227,155800,278302605,2885,2885,2885,2885,0
20241227,155700,278302605,2885,2885,2885,2885,0
20241227,155600,278302605,2885,2885,2885,2885,0
20241227,155500,278302605,2885,2885,2885,2885,0
20241227,155400,278302605,2885,2885,2885,2885,0
20241227,155300,278302605,2885,2885,2885,2885,0
20241227,155200,278302605,2885,2885,2885,2885,0
20241227,155100,278302605,2885,2885,2885,2885,0
20241227,155000,278302605,2885,2885,2885,2885,1768
20241227,154900,278302605,2885,2885,2885,2885,0
20241227,154800,278302605,2885,2885,2885,2885,0
20241227,154700,278302605,2885,2885,2885,2885,0
20241227,154600,278302605,2885,2885,2885,2885,0
20241227,154500,278302605,2885,2885,2885,2885,0
20241227,154400,278302605,2885,2885,2885,2885,0
20241227,154300,278302605,2885,2885,2885,2885,0
20241227,154200,278302605,2885,2885,2885,2885,0
20241227,154100,278302605,2885,2885,2885,2885,0
20241227,154000,278302605,2885,2885,2885,2885,0
20241227,153900,278302605,2885,2885,2885,2885,0
20241227,153800,278302605,2885,2885,2885,2885,0
20241227,153700,278302605,2885,2885,2885,2885,0
20241227,153600,278302605,2885,2885,2885,2885,0
20241227,153500,278302605,2885,2885,2885,2885,0
20241227,153400,278302605,2885,2885,2885,2885,0
20241227,153300,278302605,2885,2885,2885,2885,0
20241227,153200,278302605,2885,2885,2885,2885,0
20241227,153100,278302605,2885,2885,2885,2885,0
20241227,153000,278302605,2885,2885,2885,2885,1768
20241227,152900,273201925,2870,2870,2870,2870,0
20241227,152800,273201925,2870,2870,2870,2870,0
20241227,152700,273201925,2870,2870,2870,2870,0
20241227,152600,273201925,2870,2870,2870,2870,0
20241227,152500,273201925,2870,2870,2870,2870,0
20241227,152400,273201925,2870,2870,2870,2870,0
20241227,152300,273201925,2870,2870,2870,2870,0
20241227,152200,273201925,2870,2870,2870,2870,0
20241227,152100,273201925,2870,2870,2870,2870,0
20241227,152000,273201925,2870,2870,2870,2870,0
20241227,151900,273201925,2870,2870,2870,2870,139
20241227,151800,272802995,2870,2875,2875,2870,70
20241227,151700,272601945,2870,2870,2870,2870,0
20241227,151600,272601945,2870,2870,2870,2870,1
20241227,151500,272599075,2870,2870,2870,2870,85
20241227,151400,272355125,2880,2880,2880,2880,0
20241227,151300,272355125,2880,2880,2880,2880,0
20241227,151200,272355125,2880,2880,2880,2880,30
20241227,151100,272268725,2870,2870,2870,2870,0
20241227,151000,272268725,2870,2870,2870,2870,4926
20241227,150900,258131105,2870,2870,2870,2870,450
20241227,150800,256839605,2880,2880,2880,2880,0
20241227,150700,256839605,2880,2880,2880,2880,0
20241227,150600,256839605,2880,2880,2885,2880,75
20241227,150500,256623430,2880,2880,2880,2880,0
20241227,150400,256623430,2880,2880,2880,2880,0
20241227,150300,256623430,2880,2880,2880,2880,0
20241227,150200,256623430,2880,2880,2880,2880,9
20241227,150100,256597510,2885,2885,2885,2885,0
20241227,150000,256597510,2885,2875,2885,2875,1039
20241227,145900,253600995,2875,2870,2875,2865,970
20241227,145800,250817340,2870,2870,2870,2870,1
20241227,145700,250814470,2865,2865,2865,2865,0
20241227,145600,250814470,2865,2865,2865,2865,0
20241227,145500,250814470,2865,2865,2865,2865,3
20241227,145400,250805875,2865,2865,2865,2865,0
20241227,145300,250805875,2865,2865,2865,2865,0
20241227,145200,250805875,2865,2865,2865,2865,0
20241227,145100,250805875,2865,2865,2865,2865,0
20241227,145000,250805875,2865,2865,2865,2865,0
20241227,144900,250805875,2865,2865,2865,2865,100
20241227,144800,250519375,2865,2865,2865,2865,0
20241227,144700,250519375,2865,2865,2865,2865,248
20241227,144600,249808855,2885,2885,2885,2885,0
20241227,144500,249808855,2885,2885,2885,2885,1
20241227,144400,249805970,2870,2870,2870,2870,291
20241227,144300,248970800,2900,2900,2900,2900,0
20241227,144200,248970800,2900,2900,2900,2900,0
20241227,144100,248970800,2900,2900,2900,2900,0
20241227,144000,248970800,2900,2900,2900,2900,0
20241227,143900,248970800,2900,2900,2900,2900,0
20241227,143800,248970800,2900,2900,2900,2900,0
20241227,143700,248970800,2900,2880,2900,2880,3255
20241227,143600,239594260,2875,2875,2875,2875,1
20241227,143500,239591385,2880,2880,2880,2880,0
20241227,143400,239591385,2880,2880,2880,2880,0
20241227,143300,239591385,2880,2880,2880,2880,0
20241227,143200,239591385,2880,2880,2880,2880,0
20241227,143100,239591385,2880,2865,2880,2865,820
20241227,143000,237231220,2860,2860,2860,2860,1
20241227,142900,237228360,2860,2860,2860,2860,0
20241227,142800,237228360,2860,2860,2860,2860,0
20241227,142700,237228360,2860,2860,2860,2860,0
20241227,142600,237228360,2860,2860,2860,2860,0
20241227,142500,237228360,2860,2860,2860,2860,0
20241227,142400,237228360,2860,2860,2860,2860,0
20241227,142300,237228360,2860,2860,2860,2860,0
20241227,142200,237228360,2860,2860,2860,2860,112
20241227,142100,236908040,2860,2855,2860,2845,7573
20241227,142000,215256795,2855,2855,2855,2855,5
20241227,141900,215242520,2855,2855,2855,2855,0
20241227,141800,215242520,2855,2855,2855,2855,0
20241227,141700,215242520,2855,2855,2855,2855,0
20241227,141600,215242520,2855,2855,2855,2855,0
20241227,141500,215242520,2855,2855,2855,2855,32
20241227,141400,215151160,2850,2850,2850,2850,0
20241227,141300,215151160,2850,2850,2850,2850,0
20241227,141200,215151160,2850,2850,2850,2850,0
20241227,141100,215151160,2850,2850,2850,2850,0
20241227,141000,215151160,2850,2850,2850,2850,58
20241227,140900,214985860,2855,2855,2855,2855,0
20241227,140800,214985860,2855,2855,2855,2855,0
20241227,140700,214985860,2855,2855,2855,2855,1
20241227,140600,214983005,2855,2855,2855,2855,500
20241227,140500,213555505,2855,2855,2855,2855,0
20241227,140400,213555505,2855,2855,2855,2855,0
20241227,140300,213555505,2855,2855,2855,2855,0
20241227,140200,213555505,2855,2855,2855,2855,0
20241227,140100,213555505,2855,2855,2855,2855,1
20241227,140000,213552650,2840,2840,2840,2840,0
20241227,135900,213552650,2840,2840,2840,2840,52
20241227,135800,213404970,2840,2840,2840,2840,0
20241227,135700,213404970,2840,2840,2840,2840,0
20241227,135600,213404970,2840,2840,2840,2840,0
20241227,135500,213404970,2840,2840,2840,2840,933
20241227,135400,210755250,2850,2850,2850,2850,0
20241227,135300,210755250,2850,2850,2850,2850,132
20241227,135200,210379050,2850,2850,2850,2850,0
20241227,135100,210379050,2850,2850,2850,2850,0
20241227,135000,210379050,2850,2850,2850,2850,0
20241227,134900,210379050,2850,2850,2850,2850,0
20241227,134800,210379050,2850,2850,2850,2850,0
20241227,134700,210379050,2850,2850,2850,2850,0
20241227,134600,210379050,2850,2850,2850,2850,0
20241227,134500,210379050,2850,2850,2850,2850,313
20241227,134400,209487000,2855,2855,2855,2855,0
20241227,134300,209487000,2855,2855,2855,2855,3
20241227,134200,209478435,2855,2855,2855,2855,0
20241227,134100,209478435,2855,2855,2855,2855,1
20241227,134000,209475580,2855,2855,2855,2855,0
20241227,133900,209475580,2855,2855,2855,2855,1
20241227,133800,209472725,2850,2850,2850,2850,1
20241227,133700,209469875,2855,2855,2855,2855,1
20241227,133600,209467020,2840,2840,2840,2840,0
20241227,133500,209467020,2840,2840,2840,2840,0
20241227,133400,209467020,2840,2840,2840,2840,0
20241227,133300,209467020,2840,2840,2840,2840,0
20241227,133200,209467020,2840,2840,2840,2840,0
20241227,133100,209467020,2840,2840,2840,2840,0
20241227,133000,209467020,2840,2840,2840,2840,6
20241227,132900,209449980,2840,2840,2840,2840,0
20241227,132800,209449980,2840,2840,2840,2840,0
20241227,132700,209449980,2840,2840,2840,2840,11
20241227,132600,209418740,2840,2840,2840,2840,0
20241227,132500,209418740,2840,2840,2840,2840,0
20241227,132400,209418740,2840,2840,2840,2840,0
20241227,132300,209418740,2840,2840,2840,2840,0
20241227,132200,209418740,2840,2840,2840,2840,0
20241227,132100,209418740,2840,2840,2840,2840,0
20241227,132000,209418740,2840,2840,2840,2840,0
20241227,131900,209418740,2840,2840,2840,2840,0
20241227,131800,209418740,2840,2840,2840,2840,0
20241227,131700,209418740,2840,2840,2840,2840,0
20241227,131600,209418740,2840,2840,2840,2840,225
20241227,131500,208779740,2850,2850,2850,2850,0
20241227,131400,208779740,2850,2850,2850,2850,0
20241227,131300,208779740,2850,2850,2850,2850,0
20241227,131200,208779740,2850,2850,2850,2850,0
20241227,131100,208779740,2850,2850,2850,2850,0
20241227,131000,208779740,2850,2850,2850,2850,0
20241227,130900,208779740,2850,2850,2850,2850,0
20241227,130800,208779740,2850,2850,2850,2850,1774
20241227,130700,203723840,2850,2850,2850,2850,0
20241227,130600,203723840,2850,2850,2850,2850,0
20241227,130500,203723840,2850,2850,2850,2850,0
20241227,130400,203723840,2850,2850,2850,2850,0
20241227,130300,203723840,2850,2850,2850,2850,194
20241227,130200,203170940,2850,2850,2850,2850,1035
20241227,130100,200221190,2840,2840,2840,2840,0
20241227,130000,200221190,2840,2840,2840,2840,0
20241227,125900,200221190,2840,2840,2840,2840,0
20241227,125800,200221190,2840,2840,2840,2840,0
20241227,125700,200221190,2840,2840,2840,2840,432
20241227,125600,198994310,2845,2845,2845,2845,3
20241227,125500,198985775,2845,2845,2845,2845,0
20241227,125400,198985775,2845,2845,2845,2845,0
20241227,125300,198985775,2845,2845,2845,2845,0
20241227,125200,198985775,2845,2845,2845,2845,0
20241227,125100,198985775,2845,2845,2845,2845,0
20241227,125000,198985775,2845,2845,2845,2845,0
20241227,124900,198985775,2845,2845,2845,2845,608
20241227,124800,197256015,2850,2850,2850,2850,0
20241227,124700,197256015,2850,2850,2850,2850,0
20241227,124600,197256015,2850,2850,2850,2850,0
20241227,124500,197256015,2850,2850,2850,2850,0
20241227,124400,197256015,2850,2850,2850,2850,0
20241227,124300,197256015,2850,2850,2850,2850,0
20241227,124200,197256015,2850,2850,2850,2850,0
20241227,124100,197256015,2850,2850,2850,2850,0
20241227,124000,197256015,2850,2850,2850,2850,321
20241227,123900,196341165,2850,2850,2850,2850,0
20241227,123800,196341165,2850,2850,2850,2850,1
20241227,123700,196338315,2850,2850,2850,2850,5
20241227,123600,196324065,2845,2845,2845,2845,0
20241227,123500,196324065,2845,2845,2845,2845,603
20241227,123400,194608530,2845,2845,2845,2845,0
20241227,123300,194608530,2845,2845,2845,2845,0
20241227,123200,194608530,2845,2845,2845,2845,0
20241227,123100,194608530,2845,2845,2845,2845,8
20241227,123000,194585770,2845,2845,2845,2845,1
20241227,122900,194582925,2845,2845,2845,2845,200
20241227,122800,194013925,2840,2840,2840,2840,5
20241227,122700,193999725,2840,2840,2840,2840,35
20241227,122600,193900325,2840,2840,2840,2840,0
20241227,122500,193900325,2840,2840,2840,2840,1
20241227,122400,193897485,2840,2840,2840,2840,0
20241227,122300,193897485,2840,2840,2840,2840,5
20241227,122200,193883285,2840,2840,2840,2840,25
20241227,122100,193812285,2845,2845,2845,2845,0
20241227,122000,193812285,2845,2845,2845,2845,0
20241227,121900,193812285,2845,2845,2845,2845,0
20241227,121800,193812285,2845,2845,2845,2845,2
20241227,121700,193806595,2845,2835,2845,2835,2
20241227,121600,193800915,2835,2835,2835,2835,0
20241227,121500,193800915,2835,2835,2835,2835,0
20241227,121400,193800915,2835,2835,2835,2835,0
20241227,121300,193800915,2835,2835,2835,2835,0
20241227,121200,193800915,2835,2835,2835,2835,0
20241227,121100,193800915,2835,2835,2835,2835,0
20241227,121000,193800915,2835,2835,2835,2835,0
20241227,120900,193800915,2835,2835,2835,2835,0
20241227,120800,193800915,2835,2835,2835,2835,0
20241227,120700,193800915,2835,2835,2835,2835,0
20241227,120600,193800915,2835,2835,2835,2835,0
20241227,120500,193800915,2835,2835,2835,2835,0
20241227,120400,193800915,2835,2835,2835,2835,0
20241227,120300,193800915,2835,2835,2835,2835,0
20241227,120200,193800915,2835,2835,2835,2835,187
20241227,120100,193270770,2835,2835,2835,2835,0
20241227,120000,193270770,2835,2835,2835,2835,516
20241227,115900,191807910,2840,2840,2840,2840,0
20241227,115800,191807910,2840,2840,2840,2840,0
20241227,115700,191807910,2840,2840,2840,2840,10
20241227,115600,191779510,2835,2835,2835,2835,0
20241227,115500,191779510,2835,2835,2835,2835,275
20241227,115400,190999885,2835,2835,2835,2835,0
20241227,115300,190999885,2835,2835,2835,2835,738
20241227,115200,188907655,2830,2830,2830,2830,461
20241227,115100,187603025,2830,2830,2830,2830,1147
20241227,115000,184357015,2835,2835,2835,2835,1162
20241227,114900,181062745,2830,2830,2830,2830,0
20241227,114800,181062745,2830,2830,2830,2830,0
20241227,114700,181062745,2830,2830,2830,2830,0
20241227,114600,181062745,2830,2830,2830,2830,0
20241227,114500,181062745,2830,2830,2830,2830,100
20241227,114400,180779745,2830,2830,2830,2830,0
20241227,114300,180779745,2830,2830,2830,2830,4136
20241227,114200,169074865,2835,2840,2840,2835,1663
20241227,114100,164357565,2840,2840,2840,2840,0
20241227,114000,164357565,2840,2840,2840,2840,236
20241227,113900,163687325,2845,2845,2845,2845,0
20241227,113800,163687325,2845,2845,2845,2845,0
20241227,113700,163687325,2845,2845,2845,2845,209
20241227,113600,163092720,2840,2840,2840,2840,0
20241227,113500,163092720,2840,2840,2840,2840,0
20241227,113400,163092720,2840,2845,2845,2840,148
20241227,113300,162672220,2845,2845,2845,2845,0
20241227,113200,162672220,2845,2845,2845,2845,513
20241227,113100,161212735,2855,2850,2855,2850,11
20241227,113000,161181335,2845,2840,2845,2835,4911
20241227,112900,147217285,2845,2850,2850,2845,2107
20241227,112800,141222715,2845,2860,2880,2845,10219
20241227,112700,112117505,2865,2865,2865,2865,295
20241227,112600,111272330,2865,2865,2865,2865,1074
20241227,112500,108195320,2865,2865,2865,2865,0
20241227,112400,108195320,2865,2865,2865,2865,0
20241227,112300,108195320,2865,2865,2865,2865,0
20241227,112200,108195320,2865,2865,2865,2865,238
20241227,112100,107513450,2865,2865,2865,2865,0
20241227,112000,107513450,2865,2865,2865,2865,0
20241227,111900,107513450,2865,2865,2865,2865,0
20241227,111800,107513450,2865,2865,2865,2865,50
20241227,111700,107370200,2865,2865,2865,2865,0
20241227,111600,107370200,2865,2865,2865,2865,400
20241227,111500,106224200,2865,2865,2865,2865,0
20241227,111400,106224200,2865,2865,2865,2865,0
20241227,111300,106224200,2865,2865,2865,2865,700
20241227,111200,104218700,2865,2865,2865,2865,43
20241227,111100,104095505,2865,2865,2865,2865,49
20241227,111000,103955120,2865,2865,2865,2865,0
20241227,110900,103955120,2865,2865,2865,2865,0
20241227,110800,103955120,2865,2865,2865,2865,88
20241227,110700,103703000,2865,2865,2865,2865,1767
20241227,110600,98640545,2880,2880,2880,2880,0
20241227,110500,98640545,2880,2880,2880,2880,0
20241227,110400,98640545,2880,2880,2880,2880,0
20241227,110300,98640545,2880,2865,2880,2865,647
20241227,110200,96785855,2870,2870,2870,2870,0
20241227,110100,96785855,2870,2870,2870,2870,510
20241227,110000,95322155,2870,2875,2875,2870,6966
20241227,105900,75295990,2880,2880,2880,2880,0
20241227,105800,75295990,2880,2880,2880,2880,6
20241227,105700,75278710,2875,2875,2875,2875,0
20241227,105600,75278710,2875,2875,2875,2875,0
20241227,105500,75278710,2875,2875,2875,2875,1
20241227,105400,75275835,2875,2875,2875,2875,0
20241227,105300,75275835,2875,2875,2875,2875,0
20241227,105200,75275835,2875,2875,2875,2875,0
20241227,105100,75275835,2875,2875,2875,2875,350
20241227,105000,74269585,2880,2880,2880,2880,0
20241227,104900,74269585,2880,2880,2880,2880,1
20241227,104800,74266705,2880,2880,2880,2880,866
20241227,104700,71772625,2880,2880,2880,2880,0
20241227,104600,71772625,2880,2880,2880,2880,0
20241227,104500,71772625,2880,2880,2880,2880,555
20241227,104400,70174225,2885,2885,2885,2885,0
20241227,104300,70174225,2885,2885,2885,2885,0
20241227,104200,70174225,2885,2885,2885,2885,0
20241227,104100,70174225,2885,2885,2885,2885,0
20241227,104000,70174225,2885,2885,2885,2885,180
20241227,103900,69654925,2885,2885,2885,2885,0
20241227,103800,69654925,2885,2885,2885,2885,0
20241227,103700,69654925,2885,2885,2885,2885,0
20241227,103600,69654925,2885,2885,2885,2885,0
20241227,103500,69654925,2885,2885,2885,2885,0
20241227,103400,69654925,2885,2885,2885,2885,0
20241227,103300,69654925,2885,2885,2885,2885,3
20241227,103200,69646270,2900,2900,2900,2900,0
20241227,103100,69646270,2900,2900,2900,2900,0
20241227,103000,69646270,2900,2900,2900,2900,0
20241227,102900,69646270,2900,2900,2900,2900,0
20241227,102800,69646270,2900,2900,2900,2900,0
20241227,102700,69646270,2900,2900,2900,2900,0
20241227,102600,69646270,2900,2900,2900,2900,3
20241227,102500,69637570,2885,2885,2885,2885,2109
20241227,102400,63553105,2890,2890,2890,2890,0
20241227,102300,63553105,2890,2890,2890,2890,0
20241227,102200,63553105,2890,2890,2890,2890,751
20241227,102100,61382715,2900,2900,2900,2900,0
20241227,102000,61382715,2900,2900,2900,2900,0
20241227,101900,61382715,2900,2900,2900,2900,0
20241227,101800,61382715,2900,2900,2900,2900,100
20241227,101700,61092715,2900,2900,2900,2900,0
20241227,101600,61092715,2900,2900,2900,2900,14
20241227,101500,61052115,2900,2900,2900,2900,0
20241227,101400,61052115,2900,2900,2900,2900,0
20241227,101300,61052115,2900,2900,2900,2900,0
20241227,101200,61052115,2900,2900,2900,2900,0
20241227,101100,61052115,2900,2900,2900,2900,0
20241227,101000,61052115,2900,2900,2900,2900,1
20241227,100900,61049215,2900,2900,2900,2900,10
20241227,100800,61020215,2900,2900,2900,2900,0
20241227,100700,61020215,2900,2895,2900,2895,266
20241227,100600,60250140,2895,2895,2895,2895,2
20241227,100500,60244350,2895,2895,2895,2895,1
20241227,100400,60241455,2890,2890,2890,2890,85
20241227,100300,59995805,2895,2895,2895,2895,6
20241227,100200,59978435,2895,2895,2895,2895,10
20241227,100100,59949485,2895,2895,2895,2895,2
20241227,100000,59943695,2890,2890,2890,2890,1000
20241227,095900,57053695,2895,2895,2895,2895,0
20241227,095800,57053695,2895,2895,2895,2895,100
20241227,095700,56764195,2895,2895,2895,2895,100
20241227,095600,56474695,2895,2895,2895,2895,50
20241227,095500,56329945,2895,2895,2895,2895,0
20241227,095400,56329945,2895,2895,2895,2895,26
20241227,095300,56254675,2895,2895,2895,2895,0
20241227,095200,56254675,2895,2895,2895,2895,1
20241227,095100,56251780,2890,2890,2890,2890,854
20241227,095000,53783720,2895,2895,2895,2890,5
20241227,094900,53769260,2895,2895,2895,2895,5
20241227,094800,53754785,2895,2895,2895,2895,100
20241227,094700,53465285,2895,2895,2895,2895,1
20241227,094600,53462390,2890,2890,2890,2890,50
20241227,094500,53317890,2895,2895,2895,2895,52
20241227,094400,53167350,2895,2895,2895,2895,0
20241227,094300,53167350,2895,2885,2895,2885,10
20241227,094200,53138490,2895,2895,2895,2895,2
20241227,094100,53132700,2895,2895,2895,2895,2
20241227,094000,53126910,2895,2895,2895,2895,3
20241227,093900,53118225,2900,2900,2900,2900,0
20241227,093800,53118225,2900,2900,2900,2900,1
20241227,093700,53115325,2880,2890,2895,2880,1067
20241227,093600,50041375,2885,2875,2885,2875,138
20241227,093500,49644205,2880,2880,2880,2880,500
20241227,093400,48204205,2885,2885,2885,2885,358
20241227,093300,47171375,2885,2885,2885,2885,1181
20241227,093200,43764190,2885,2885,2885,2885,0
20241227,093100,43764190,2885,2885,2885,2885,266
20241227,093000,42996780,2885,2885,2890,2885,5
20241227,092900,42982350,2880,2880,2880,2880,0
20241227,092800,42982350,2880,2880,2880,2880,0
20241227,092700,42982350,2880,2880,2880,2880,92
20241227,092600,42717390,2890,2890,2890,2890,0
20241227,092500,42717390,2890,2890,2890,2890,100
20241227,092400,42428390,2890,2890,2890,2890,0
20241227,092300,42428390,2890,2890,2890,2890,7
20241227,092200,42408160,2880,2880,2880,2880,698
20241227,092100,40397920,2885,2885,2885,2885,5
20241227,092000,40383495,2885,2885,2885,2885,504
20241227,091900,38929455,2885,2885,2885,2885,1
20241227,091800,38926570,2885,2885,2885,2885,25
20241227,091700,38854445,2885,2885,2885,2885,0
20241227,091600,38854445,2885,2885,2885,2885,298
20241227,091500,37994715,2885,2885,2885,2885,1113
20241227,091400,34783710,2885,2885,2885,2885,1064
20241227,091300,31714070,2885,2890,2890,2885,190
20241227,091200,31165910,2890,2890,2900,2890,40
20241227,091100,31050010,2890,2895,2895,2890,612
20241227,091000,29281255,2890,2890,2890,2890,70
20241227,090900,29078955,2900,2895,2900,2895,2
20241227,090800,29073160,2895,2895,2895,2895,375
20241227,090700,27987535,2895,2895,2895,2895,0
20241227,090600,27987535,2895,2895,2895,2895,10
20241227,090500,27958585,2890,2900,2900,2890,7586
20241227,090400,5999520,2910,2910,2910,2910,5
20241227,090300,5984970,2900,2900,2900,2900,18
20241227,090200,5932770,2900,2900,2900,2900,101
20241227,090100,5639870,2910,2895,2910,2895,296
20241227,090000,4782875,2910,2905,2910,2900,1648