KissMeData/130580/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,202200,26752655,4785,4785,4785,4785,261
20241227,202100,26752655,4785,4785,4785,4785,0
20241227,202000,26752655,4785,4785,4785,4785,0
20241227,201900,26752655,4785,4785,4785,4785,0
20241227,201800,26752655,4785,4785,4785,4785,0
20241227,201700,26752655,4785,4785,4785,4785,0
20241227,201600,26752655,4785,4785,4785,4785,0
20241227,201500,26752655,4785,4785,4785,4785,0
20241227,201400,26752655,4785,4785,4785,4785,0
20241227,201300,26752655,4785,4785,4785,4785,0
20241227,201200,26752655,4785,4785,4785,4785,0
20241227,201100,26752655,4785,4785,4785,4785,0
20241227,201000,26752655,4785,4785,4785,4785,0
20241227,200900,26752655,4785,4785,4785,4785,0
20241227,200800,26752655,4785,4785,4785,4785,0
20241227,200700,26752655,4785,4785,4785,4785,0
20241227,200600,26752655,4785,4785,4785,4785,0
20241227,200500,26752655,4785,4785,4785,4785,0
20241227,200400,26752655,4785,4785,4785,4785,0
20241227,200300,26752655,4785,4785,4785,4785,0
20241227,200200,26752655,4785,4785,4785,4785,0
20241227,200100,26752655,4785,4785,4785,4785,0
20241227,200000,26752655,4785,4785,4785,4785,0
20241227,195900,26752655,4785,4785,4785,4785,0
20241227,195800,26752655,4785,4785,4785,4785,0
20241227,195700,26752655,4785,4785,4785,4785,0
20241227,195600,26752655,4785,4785,4785,4785,0
20241227,195500,26752655,4785,4785,4785,4785,0
20241227,195400,26752655,4785,4785,4785,4785,0
20241227,195300,26752655,4785,4785,4785,4785,0
20241227,195200,26752655,4785,4785,4785,4785,261
20241227,195100,26752655,4785,4785,4785,4785,0
20241227,195000,26752655,4785,4785,4785,4785,0
20241227,194900,26752655,4785,4785,4785,4785,0
20241227,194800,26752655,4785,4785,4785,4785,0
20241227,194700,26752655,4785,4785,4785,4785,0
20241227,194600,26752655,4785,4785,4785,4785,0
20241227,194500,26752655,4785,4785,4785,4785,0
20241227,194400,26752655,4785,4785,4785,4785,0
20241227,194300,26752655,4785,4785,4785,4785,0
20241227,194200,26752655,4785,4785,4785,4785,0
20241227,194100,26752655,4785,4785,4785,4785,0
20241227,194000,26752655,4785,4785,4785,4785,0
20241227,193900,26752655,4785,4785,4785,4785,0
20241227,193800,26752655,4785,4785,4785,4785,0
20241227,193700,26752655,4785,4785,4785,4785,0
20241227,193600,26752655,4785,4785,4785,4785,0
20241227,193500,26752655,4785,4785,4785,4785,0
20241227,193400,26752655,4785,4785,4785,4785,0
20241227,193300,26752655,4785,4785,4785,4785,0
20241227,193200,26752655,4785,4785,4785,4785,0
20241227,193100,26752655,4785,4785,4785,4785,0
20241227,193000,26752655,4785,4785,4785,4785,0
20241227,192900,26752655,4785,4785,4785,4785,0
20241227,192800,26752655,4785,4785,4785,4785,0
20241227,192700,26752655,4785,4785,4785,4785,0
20241227,192600,26752655,4785,4785,4785,4785,0
20241227,192500,26752655,4785,4785,4785,4785,0
20241227,192400,26752655,4785,4785,4785,4785,0
20241227,192300,26752655,4785,4785,4785,4785,0
20241227,192200,26752655,4785,4785,4785,4785,261
20241227,192100,26752655,4785,4785,4785,4785,0
20241227,192000,26752655,4785,4785,4785,4785,0
20241227,191900,26752655,4785,4785,4785,4785,0
20241227,191800,26752655,4785,4785,4785,4785,0
20241227,191700,26752655,4785,4785,4785,4785,0
20241227,191600,26752655,4785,4785,4785,4785,0
20241227,191500,26752655,4785,4785,4785,4785,0
20241227,191400,26752655,4785,4785,4785,4785,0
20241227,191300,26752655,4785,4785,4785,4785,0
20241227,191200,26752655,4785,4785,4785,4785,0
20241227,191100,26752655,4785,4785,4785,4785,0
20241227,191000,26752655,4785,4785,4785,4785,0
20241227,190900,26752655,4785,4785,4785,4785,0
20241227,190800,26752655,4785,4785,4785,4785,0
20241227,190700,26752655,4785,4785,4785,4785,0
20241227,190600,26752655,4785,4785,4785,4785,0
20241227,190500,26752655,4785,4785,4785,4785,0
20241227,190400,26752655,4785,4785,4785,4785,0
20241227,190300,26752655,4785,4785,4785,4785,0
20241227,190200,26752655,4785,4785,4785,4785,0
20241227,190100,26752655,4785,4785,4785,4785,0
20241227,190000,26752655,4785,4785,4785,4785,0
20241227,185900,26752655,4785,4785,4785,4785,0
20241227,185800,26752655,4785,4785,4785,4785,0
20241227,185700,26752655,4785,4785,4785,4785,0
20241227,185600,26752655,4785,4785,4785,4785,0
20241227,185500,26752655,4785,4785,4785,4785,0
20241227,185400,26752655,4785,4785,4785,4785,0
20241227,185300,26752655,4785,4785,4785,4785,0
20241227,185200,26752655,4785,4785,4785,4785,261
20241227,185100,26752655,4785,4785,4785,4785,0
20241227,185000,26752655,4785,4785,4785,4785,0
20241227,184900,26752655,4785,4785,4785,4785,0
20241227,184800,26752655,4785,4785,4785,4785,0
20241227,184700,26752655,4785,4785,4785,4785,0
20241227,184600,26752655,4785,4785,4785,4785,0
20241227,184500,26752655,4785,4785,4785,4785,0
20241227,184400,26752655,4785,4785,4785,4785,0
20241227,184300,26752655,4785,4785,4785,4785,0
20241227,184200,26752655,4785,4785,4785,4785,0
20241227,184100,26752655,4785,4785,4785,4785,0
20241227,184000,26752655,4785,4785,4785,4785,0
20241227,183900,26752655,4785,4785,4785,4785,0
20241227,183800,26752655,4785,4785,4785,4785,0
20241227,183700,26752655,4785,4785,4785,4785,0
20241227,183600,26752655,4785,4785,4785,4785,0
20241227,183500,26752655,4785,4785,4785,4785,0
20241227,183400,26752655,4785,4785,4785,4785,0
20241227,183300,26752655,4785,4785,4785,4785,0
20241227,183200,26752655,4785,4785,4785,4785,0
20241227,183100,26752655,4785,4785,4785,4785,0
20241227,183000,26752655,4785,4785,4785,4785,0
20241227,182900,26752655,4785,4785,4785,4785,0
20241227,182800,26752655,4785,4785,4785,4785,0
20241227,182700,26752655,4785,4785,4785,4785,0
20241227,182600,26752655,4785,4785,4785,4785,0
20241227,182500,26752655,4785,4785,4785,4785,0
20241227,182400,26752655,4785,4785,4785,4785,0
20241227,182300,26752655,4785,4785,4785,4785,0
20241227,182200,26752655,4785,4785,4785,4785,261
20241227,182100,26752655,4785,4785,4785,4785,0
20241227,182000,26752655,4785,4785,4785,4785,0
20241227,181900,26752655,4785,4785,4785,4785,0
20241227,181800,26752655,4785,4785,4785,4785,0
20241227,181700,26752655,4785,4785,4785,4785,0
20241227,181600,26752655,4785,4785,4785,4785,0
20241227,181500,26752655,4785,4785,4785,4785,0
20241227,181400,26752655,4785,4785,4785,4785,0
20241227,181300,26752655,4785,4785,4785,4785,0
20241227,181200,26752655,4785,4785,4785,4785,0
20241227,181100,26752655,4785,4785,4785,4785,0
20241227,181000,26752655,4785,4785,4785,4785,0
20241227,180900,26752655,4785,4785,4785,4785,0
20241227,180800,26752655,4785,4785,4785,4785,0
20241227,180700,26752655,4785,4785,4785,4785,0
20241227,180600,26752655,4785,4785,4785,4785,0
20241227,180500,26752655,4785,4785,4785,4785,0
20241227,180400,26752655,4785,4785,4785,4785,0
20241227,180300,26752655,4785,4785,4785,4785,0
20241227,180200,26752655,4785,4785,4785,4785,0
20241227,180100,26752655,4785,4785,4785,4785,0
20241227,180000,26752655,4785,4785,4785,4785,0
20241227,175900,26752655,4785,4785,4785,4785,0
20241227,175800,26752655,4785,4785,4785,4785,0
20241227,175700,26752655,4785,4785,4785,4785,0
20241227,175600,26752655,4785,4785,4785,4785,0
20241227,175500,26752655,4785,4785,4785,4785,0
20241227,175400,26752655,4785,4785,4785,4785,0
20241227,175300,26752655,4785,4785,4785,4785,0
20241227,175200,26752655,4785,4785,4785,4785,261
20241227,175100,26752655,4785,4785,4785,4785,0
20241227,175000,26752655,4785,4785,4785,4785,0
20241227,174900,26752655,4785,4785,4785,4785,0
20241227,174800,26752655,4785,4785,4785,4785,0
20241227,174700,26752655,4785,4785,4785,4785,0
20241227,174600,26752655,4785,4785,4785,4785,0
20241227,174500,26752655,4785,4785,4785,4785,0
20241227,174400,26752655,4785,4785,4785,4785,0
20241227,174300,26752655,4785,4785,4785,4785,0
20241227,174200,26752655,4785,4785,4785,4785,0
20241227,174100,26752655,4785,4785,4785,4785,0
20241227,174000,26752655,4785,4785,4785,4785,0
20241227,173900,26752655,4785,4785,4785,4785,0
20241227,173800,26752655,4785,4785,4785,4785,0
20241227,173700,26752655,4785,4785,4785,4785,0
20241227,173600,26752655,4785,4785,4785,4785,0
20241227,173500,26752655,4785,4785,4785,4785,0
20241227,173400,26752655,4785,4785,4785,4785,0
20241227,173300,26752655,4785,4785,4785,4785,0
20241227,173200,26752655,4785,4785,4785,4785,0
20241227,173100,26752655,4785,4785,4785,4785,0
20241227,173000,26752655,4785,4785,4785,4785,0
20241227,172900,26752655,4785,4785,4785,4785,0
20241227,172800,26752655,4785,4785,4785,4785,0
20241227,172700,26752655,4785,4785,4785,4785,0
20241227,172600,26752655,4785,4785,4785,4785,0
20241227,172500,26752655,4785,4785,4785,4785,0
20241227,172400,26752655,4785,4785,4785,4785,0
20241227,172300,26752655,4785,4785,4785,4785,0
20241227,172200,26752655,4785,4785,4785,4785,261
20241227,172100,26752655,4785,4785,4785,4785,0
20241227,172000,26752655,4785,4785,4785,4785,0
20241227,171900,26752655,4785,4785,4785,4785,0
20241227,171800,26752655,4785,4785,4785,4785,0
20241227,171700,26752655,4785,4785,4785,4785,0
20241227,171600,26752655,4785,4785,4785,4785,0
20241227,171500,26752655,4785,4785,4785,4785,0
20241227,171400,26752655,4785,4785,4785,4785,0
20241227,171300,26752655,4785,4785,4785,4785,0
20241227,171200,26752655,4785,4785,4785,4785,0
20241227,171100,26752655,4785,4785,4785,4785,0
20241227,171000,26752655,4785,4785,4785,4785,0
20241227,170900,26752655,4785,4785,4785,4785,0
20241227,170800,26752655,4785,4785,4785,4785,0
20241227,170700,26752655,4785,4785,4785,4785,0
20241227,170600,26752655,4785,4785,4785,4785,0
20241227,170500,26752655,4785,4785,4785,4785,0
20241227,170400,26752655,4785,4785,4785,4785,0
20241227,170300,26752655,4785,4785,4785,4785,0
20241227,170200,26752655,4785,4785,4785,4785,0
20241227,170100,26752655,4785,4785,4785,4785,0
20241227,170000,26752655,4785,4785,4785,4785,0
20241227,165900,26752655,4785,4785,4785,4785,0
20241227,165800,26752655,4785,4785,4785,4785,0
20241227,165700,26752655,4785,4785,4785,4785,0
20241227,165600,26752655,4785,4785,4785,4785,0
20241227,165500,26752655,4785,4785,4785,4785,0
20241227,165400,26752655,4785,4785,4785,4785,0
20241227,165300,26752655,4785,4785,4785,4785,0
20241227,165200,26752655,4785,4785,4785,4785,261
20241227,165100,26752655,4785,4785,4785,4785,0
20241227,165000,26752655,4785,4785,4785,4785,0
20241227,164900,26752655,4785,4785,4785,4785,0
20241227,164800,26752655,4785,4785,4785,4785,0
20241227,164700,26752655,4785,4785,4785,4785,0
20241227,164600,26752655,4785,4785,4785,4785,0
20241227,164500,26752655,4785,4785,4785,4785,0
20241227,164400,26752655,4785,4785,4785,4785,0
20241227,164300,26752655,4785,4785,4785,4785,0
20241227,164200,26752655,4785,4785,4785,4785,0
20241227,164100,26752655,4785,4785,4785,4785,0
20241227,164000,26752655,4785,4785,4785,4785,0
20241227,163900,26752655,4785,4785,4785,4785,0
20241227,163800,26752655,4785,4785,4785,4785,0
20241227,163700,26752655,4785,4785,4785,4785,0
20241227,163600,26752655,4785,4785,4785,4785,0
20241227,163500,26752655,4785,4785,4785,4785,0
20241227,163400,26752655,4785,4785,4785,4785,0
20241227,163300,26752655,4785,4785,4785,4785,0
20241227,163200,26752655,4785,4785,4785,4785,0
20241227,163100,26752655,4785,4785,4785,4785,0
20241227,163000,26752655,4785,4785,4785,4785,0
20241227,162900,26752655,4785,4785,4785,4785,0
20241227,162800,26752655,4785,4785,4785,4785,0
20241227,162700,26752655,4785,4785,4785,4785,0
20241227,162600,26752655,4785,4785,4785,4785,0
20241227,162500,26752655,4785,4785,4785,4785,0
20241227,162400,26752655,4785,4785,4785,4785,0
20241227,162300,26752655,4785,4785,4785,4785,0
20241227,162200,26752655,4785,4785,4785,4785,261
20241227,162100,26752655,4785,4785,4785,4785,0
20241227,162000,26752655,4785,4785,4785,4785,0
20241227,161900,26752655,4785,4785,4785,4785,0
20241227,161800,26752655,4785,4785,4785,4785,0
20241227,161700,26752655,4785,4785,4785,4785,0
20241227,161600,26752655,4785,4785,4785,4785,0
20241227,161500,26752655,4785,4785,4785,4785,0
20241227,161400,26752655,4785,4785,4785,4785,0
20241227,161300,26752655,4785,4785,4785,4785,0
20241227,161200,26752655,4785,4785,4785,4785,0
20241227,161100,26752655,4785,4785,4785,4785,0
20241227,161000,26752655,4785,4785,4785,4785,0
20241227,160900,26752655,4785,4785,4785,4785,0
20241227,160800,26752655,4785,4785,4785,4785,0
20241227,160700,26752655,4785,4785,4785,4785,0
20241227,160600,26752655,4785,4785,4785,4785,0
20241227,160500,26752655,4785,4785,4785,4785,0
20241227,160400,26752655,4785,4785,4785,4785,0
20241227,160300,26752655,4785,4785,4785,4785,0
20241227,160200,26752655,4785,4785,4785,4785,0
20241227,160100,26752655,4785,4785,4785,4785,0
20241227,160000,26752655,4785,4785,4785,4785,0
20241227,155900,26752655,4785,4785,4785,4785,0
20241227,155800,26752655,4785,4785,4785,4785,0
20241227,155700,26752655,4785,4785,4785,4785,0
20241227,155600,26752655,4785,4785,4785,4785,0
20241227,155500,26752655,4785,4785,4785,4785,0
20241227,155400,26752655,4785,4785,4785,4785,0
20241227,155300,26752655,4785,4785,4785,4785,0
20241227,155200,26752655,4785,4785,4785,4785,261
20241227,155100,26752655,4785,4785,4785,4785,0
20241227,155000,26752655,4785,4785,4785,4785,0
20241227,154900,26752655,4785,4785,4785,4785,0
20241227,154800,26752655,4785,4785,4785,4785,0
20241227,154700,26752655,4785,4785,4785,4785,0
20241227,154600,26752655,4785,4785,4785,4785,0
20241227,154500,26752655,4785,4785,4785,4785,0
20241227,154400,26752655,4785,4785,4785,4785,0
20241227,154300,26752655,4785,4785,4785,4785,0
20241227,154200,26752655,4785,4785,4785,4785,0
20241227,154100,26752655,4785,4785,4785,4785,0
20241227,154000,26752655,4785,4785,4785,4785,0
20241227,153900,26752655,4785,4785,4785,4785,0
20241227,153800,26752655,4785,4785,4785,4785,0
20241227,153700,26752655,4785,4785,4785,4785,0
20241227,153600,26752655,4785,4785,4785,4785,0
20241227,153500,26752655,4785,4785,4785,4785,0
20241227,153400,26752655,4785,4785,4785,4785,0
20241227,153300,26752655,4785,4785,4785,4785,0
20241227,153200,26752655,4785,4785,4785,4785,0
20241227,153100,26752655,4785,4785,4785,4785,0
20241227,153000,26752655,4785,4785,4785,4785,261
20241227,152900,25503770,4780,4780,4780,4780,0
20241227,152800,25503770,4780,4780,4780,4780,0
20241227,152700,25503770,4780,4780,4780,4780,0
20241227,152600,25503770,4780,4780,4780,4780,0
20241227,152500,25503770,4780,4780,4780,4780,0
20241227,152400,25503770,4780,4780,4780,4780,0
20241227,152300,25503770,4780,4780,4780,4780,0
20241227,152200,25503770,4780,4780,4780,4780,0
20241227,152100,25503770,4780,4780,4780,4780,0
20241227,152000,25503770,4780,4780,4780,4780,0
20241227,151900,25503770,4780,4780,4780,4780,0
20241227,151800,25503770,4780,4780,4780,4780,0
20241227,151700,25503770,4780,4780,4780,4780,0
20241227,151600,25503770,4780,4780,4780,4780,0
20241227,151500,25503770,4780,4780,4780,4780,0
20241227,151400,25503770,4780,4780,4780,4780,0
20241227,151300,25503770,4780,4780,4780,4780,0
20241227,151200,25503770,4780,4780,4780,4780,45
20241227,151100,25288670,4780,4785,4785,4780,25
20241227,151000,25169165,4810,4810,4810,4810,0
20241227,150900,25169165,4810,4810,4810,4810,0
20241227,150800,25169165,4810,4810,4810,4810,0
20241227,150700,25169165,4810,4810,4810,4810,0
20241227,150600,25169165,4810,4810,4810,4810,0
20241227,150500,25169165,4810,4810,4810,4810,0
20241227,150400,25169165,4810,4785,4810,4785,2
20241227,150300,25159570,4785,4785,4785,4785,0
20241227,150200,25159570,4785,4790,4790,4785,50
20241227,150100,24920315,4810,4810,4810,4810,0
20241227,150000,24920315,4810,4810,4810,4810,0
20241227,145900,24920315,4810,4810,4810,4810,0
20241227,145800,24920315,4810,4810,4810,4810,0
20241227,145700,24920315,4810,4810,4810,4810,0
20241227,145600,24920315,4810,4810,4810,4810,0
20241227,145500,24920315,4810,4810,4810,4810,10
20241227,145400,24872215,4810,4810,4810,4810,0
20241227,145300,24872215,4810,4810,4810,4810,0
20241227,145200,24872215,4810,4810,4810,4810,0
20241227,145100,24872215,4810,4810,4810,4810,0
20241227,145000,24872215,4810,4810,4810,4810,0
20241227,144900,24872215,4810,4810,4810,4810,0
20241227,144800,24872215,4810,4810,4810,4810,0
20241227,144700,24872215,4810,4810,4810,4810,0
20241227,144600,24872215,4810,4810,4810,4810,0
20241227,144500,24872215,4810,4810,4810,4810,0
20241227,144400,24872215,4810,4810,4810,4810,0
20241227,144300,24872215,4810,4810,4810,4810,0
20241227,144200,24872215,4810,4810,4810,4810,0
20241227,144100,24872215,4810,4810,4810,4810,0
20241227,144000,24872215,4810,4810,4810,4810,0
20241227,143900,24872215,4810,4810,4810,4810,0
20241227,143800,24872215,4810,4810,4810,4810,0
20241227,143700,24872215,4810,4810,4810,4810,0
20241227,143600,24872215,4810,4810,4810,4810,0
20241227,143500,24872215,4810,4810,4810,4810,0
20241227,143400,24872215,4810,4810,4810,4810,0
20241227,143300,24872215,4810,4810,4810,4810,0
20241227,143200,24872215,4810,4810,4810,4810,0
20241227,143100,24872215,4810,4810,4810,4810,0
20241227,143000,24872215,4810,4810,4810,4810,0
20241227,142900,24872215,4810,4810,4810,4810,0
20241227,142800,24872215,4810,4810,4810,4810,0
20241227,142700,24872215,4810,4810,4810,4810,0
20241227,142600,24872215,4810,4810,4810,4810,0
20241227,142500,24872215,4810,4810,4810,4810,0
20241227,142400,24872215,4810,4810,4810,4810,0
20241227,142300,24872215,4810,4810,4810,4810,0
20241227,142200,24872215,4810,4810,4810,4810,0
20241227,142100,24872215,4810,4810,4810,4810,0
20241227,142000,24872215,4810,4810,4810,4810,0
20241227,141900,24872215,4810,4810,4810,4810,0
20241227,141800,24872215,4810,4810,4810,4810,17
20241227,141700,24790445,4810,4810,4810,4810,0
20241227,141600,24790445,4810,4810,4810,4810,0
20241227,141500,24790445,4810,4810,4810,4810,0
20241227,141400,24790445,4810,4810,4810,4810,15
20241227,141300,24718295,4810,4810,4810,4810,0
20241227,141200,24718295,4810,4810,4810,4810,0
20241227,141100,24718295,4810,4810,4810,4810,0
20241227,141000,24718295,4810,4810,4810,4810,0
20241227,140900,24718295,4810,4810,4810,4810,0
20241227,140800,24718295,4810,4810,4810,4810,0
20241227,140700,24718295,4810,4810,4810,4810,0
20241227,140600,24718295,4810,4810,4810,4810,11
20241227,140500,24665385,4810,4810,4810,4810,1
20241227,140400,24660575,4780,4780,4780,4780,0
20241227,140300,24660575,4780,4780,4780,4780,0
20241227,140200,24660575,4780,4780,4780,4780,0
20241227,140100,24660575,4780,4780,4780,4780,0
20241227,140000,24660575,4780,4780,4780,4780,0
20241227,135900,24660575,4780,4780,4780,4780,5
20241227,135800,24636675,4810,4810,4810,4810,0
20241227,135700,24636675,4810,4810,4810,4810,0
20241227,135600,24636675,4810,4810,4810,4810,0
20241227,135500,24636675,4810,4810,4810,4810,0
20241227,135400,24636675,4810,4810,4810,4810,0
20241227,135300,24636675,4810,4810,4810,4810,0
20241227,135200,24636675,4810,4810,4810,4810,0
20241227,135100,24636675,4810,4810,4810,4810,0
20241227,135000,24636675,4810,4810,4810,4810,0
20241227,134900,24636675,4810,4810,4810,4810,0
20241227,134800,24636675,4810,4810,4810,4810,0
20241227,134700,24636675,4810,4810,4810,4810,0
20241227,134600,24636675,4810,4810,4810,4810,0
20241227,134500,24636675,4810,4810,4810,4810,0
20241227,134400,24636675,4810,4810,4810,4810,8
20241227,134300,24598195,4780,4780,4780,4780,0
20241227,134200,24598195,4780,4780,4780,4780,0
20241227,134100,24598195,4780,4780,4780,4780,0
20241227,134000,24598195,4780,4780,4780,4780,0
20241227,133900,24598195,4780,4780,4780,4780,0
20241227,133800,24598195,4780,4780,4780,4780,0
20241227,133700,24598195,4780,4780,4780,4780,0
20241227,133600,24598195,4780,4780,4780,4780,0
20241227,133500,24598195,4780,4780,4780,4780,0
20241227,133400,24598195,4780,4780,4780,4780,0
20241227,133300,24598195,4780,4780,4780,4780,0
20241227,133200,24598195,4780,4780,4780,4780,0
20241227,133100,24598195,4780,4780,4780,4780,0
20241227,133000,24598195,4780,4780,4780,4780,0
20241227,132900,24598195,4780,4780,4780,4780,0
20241227,132800,24598195,4780,4780,4780,4780,11
20241227,132700,24545615,4810,4810,4810,4810,0
20241227,132600,24545615,4810,4810,4810,4810,0
20241227,132500,24545615,4810,4810,4810,4810,0
20241227,132400,24545615,4810,4810,4810,4810,0
20241227,132300,24545615,4810,4810,4810,4810,0
20241227,132200,24545615,4810,4810,4810,4810,0
20241227,132100,24545615,4810,4810,4810,4810,0
20241227,132000,24545615,4810,4810,4810,4810,0
20241227,131900,24545615,4810,4810,4810,4810,0
20241227,131800,24545615,4810,4810,4810,4810,0
20241227,131700,24545615,4810,4810,4810,4810,0
20241227,131600,24545615,4810,4810,4810,4810,0
20241227,131500,24545615,4810,4810,4810,4810,0
20241227,131400,24545615,4810,4810,4810,4810,0
20241227,131300,24545615,4810,4810,4810,4810,0
20241227,131200,24545615,4810,4810,4810,4810,0
20241227,131100,24545615,4810,4810,4810,4810,0
20241227,131000,24545615,4810,4810,4810,4810,0
20241227,130900,24545615,4810,4810,4810,4810,0
20241227,130800,24545615,4810,4810,4810,4810,0
20241227,130700,24545615,4810,4810,4810,4810,0
20241227,130600,24545615,4810,4810,4810,4810,0
20241227,130500,24545615,4810,4810,4810,4810,0
20241227,130400,24545615,4810,4810,4810,4810,0
20241227,130300,24545615,4810,4810,4810,4810,0
20241227,130200,24545615,4810,4810,4810,4810,0
20241227,130100,24545615,4810,4810,4810,4810,0
20241227,130000,24545615,4810,4810,4810,4810,1
20241227,125900,24540805,4815,4815,4815,4815,0
20241227,125800,24540805,4815,4815,4815,4815,0
20241227,125700,24540805,4815,4815,4815,4815,0
20241227,125600,24540805,4815,4815,4815,4815,0
20241227,125500,24540805,4815,4815,4815,4815,0
20241227,125400,24540805,4815,4815,4815,4815,0
20241227,125300,24540805,4815,4815,4815,4815,0
20241227,125200,24540805,4815,4815,4815,4815,20
20241227,125100,24444505,4815,4815,4815,4815,0
20241227,125000,24444505,4815,4815,4815,4815,2
20241227,124900,24434875,4815,4815,4815,4815,0
20241227,124800,24434875,4815,4815,4815,4815,0
20241227,124700,24434875,4815,4815,4815,4815,0
20241227,124600,24434875,4815,4815,4815,4815,0
20241227,124500,24434875,4815,4815,4815,4815,0
20241227,124400,24434875,4815,4815,4815,4815,0
20241227,124300,24434875,4815,4815,4815,4815,0
20241227,124200,24434875,4815,4815,4815,4815,0
20241227,124100,24434875,4815,4815,4815,4815,0
20241227,124000,24434875,4815,4815,4815,4815,0
20241227,123900,24434875,4815,4815,4815,4815,100
20241227,123800,23953375,4815,4815,4815,4815,0
20241227,123700,23953375,4815,4815,4815,4815,0
20241227,123600,23953375,4815,4815,4815,4815,0
20241227,123500,23953375,4815,4815,4815,4815,0
20241227,123400,23953375,4815,4815,4815,4815,0
20241227,123300,23953375,4815,4815,4815,4815,0
20241227,123200,23953375,4815,4815,4815,4815,0
20241227,123100,23953375,4815,4815,4815,4815,0
20241227,123000,23953375,4815,4815,4815,4815,0
20241227,122900,23953375,4815,4815,4815,4815,0
20241227,122800,23953375,4815,4815,4815,4815,0
20241227,122700,23953375,4815,4815,4815,4815,0
20241227,122600,23953375,4815,4815,4815,4815,0
20241227,122500,23953375,4815,4815,4815,4815,0
20241227,122400,23953375,4815,4815,4815,4815,0
20241227,122300,23953375,4815,4815,4815,4815,0
20241227,122200,23953375,4815,4815,4815,4815,0
20241227,122100,23953375,4815,4815,4815,4815,0
20241227,122000,23953375,4815,4815,4815,4815,0
20241227,121900,23953375,4815,4815,4815,4815,0
20241227,121800,23953375,4815,4815,4815,4815,0
20241227,121700,23953375,4815,4815,4815,4815,0
20241227,121600,23953375,4815,4815,4815,4815,0
20241227,121500,23953375,4815,4815,4815,4815,0
20241227,121400,23953375,4815,4815,4815,4815,0
20241227,121300,23953375,4815,4815,4815,4815,0
20241227,121200,23953375,4815,4760,4815,4740,306
20241227,121100,22501300,4760,4790,4790,4760,100
20241227,121000,22025070,4760,4780,4780,4760,300
20241227,120900,20594620,4780,4815,4815,4780,652
20241227,120800,17476655,4820,4820,4820,4820,0
20241227,120700,17476655,4820,4820,4820,4820,0
20241227,120600,17476655,4820,4820,4820,4820,0
20241227,120500,17476655,4820,4820,4820,4820,0
20241227,120400,17476655,4820,4820,4820,4820,0
20241227,120300,17476655,4820,4820,4820,4820,0
20241227,120200,17476655,4820,4820,4820,4820,0
20241227,120100,17476655,4820,4820,4820,4820,0
20241227,120000,17476655,4820,4820,4820,4820,0
20241227,115900,17476655,4820,4820,4820,4820,0
20241227,115800,17476655,4820,4820,4820,4820,0
20241227,115700,17476655,4820,4820,4820,4820,0
20241227,115600,17476655,4820,4820,4820,4820,0
20241227,115500,17476655,4820,4820,4820,4820,0
20241227,115400,17476655,4820,4820,4820,4820,0
20241227,115300,17476655,4820,4820,4820,4820,0
20241227,115200,17476655,4820,4820,4820,4820,0
20241227,115100,17476655,4820,4820,4820,4820,0
20241227,115000,17476655,4820,4820,4820,4820,0
20241227,114900,17476655,4820,4820,4820,4820,41
20241227,114800,17279035,4820,4820,4820,4820,0
20241227,114700,17279035,4820,4820,4820,4820,0
20241227,114600,17279035,4820,4820,4820,4820,0
20241227,114500,17279035,4820,4820,4820,4820,0
20241227,114400,17279035,4820,4820,4820,4820,0
20241227,114300,17279035,4820,4820,4820,4820,0
20241227,114200,17279035,4820,4820,4820,4820,0
20241227,114100,17279035,4820,4820,4820,4820,0
20241227,114000,17279035,4820,4820,4820,4820,0
20241227,113900,17279035,4820,4820,4820,4820,0
20241227,113800,17279035,4820,4820,4820,4820,0
20241227,113700,17279035,4820,4820,4820,4820,0
20241227,113600,17279035,4820,4820,4820,4820,0
20241227,113500,17279035,4820,4820,4820,4820,0
20241227,113400,17279035,4820,4820,4820,4820,0
20241227,113300,17279035,4820,4820,4820,4820,0
20241227,113200,17279035,4820,4820,4820,4820,0
20241227,113100,17279035,4820,4820,4820,4820,0
20241227,113000,17279035,4820,4820,4820,4820,0
20241227,112900,17279035,4820,4820,4820,4820,0
20241227,112800,17279035,4820,4820,4820,4820,1
20241227,112700,17274215,4805,4810,4810,4805,10
20241227,112600,17226120,4810,4815,4815,4810,5
20241227,112500,17202050,4820,4820,4820,4820,0
20241227,112400,17202050,4820,4820,4820,4820,100
20241227,112300,16720050,4820,4815,4820,4815,96
20241227,112200,16257360,4805,4805,4805,4805,0
20241227,112100,16257360,4805,4805,4805,4805,0
20241227,112000,16257360,4805,4805,4805,4805,0
20241227,111900,16257360,4805,4805,4805,4805,0
20241227,111800,16257360,4805,4805,4805,4805,0
20241227,111700,16257360,4805,4805,4805,4805,0
20241227,111600,16257360,4805,4810,4810,4805,5
20241227,111500,16233320,4810,4810,4810,4810,0
20241227,111400,16233320,4810,4810,4810,4810,0
20241227,111300,16233320,4810,4810,4810,4810,1
20241227,111200,16228510,4815,4815,4815,4815,0
20241227,111100,16228510,4815,4815,4815,4815,0
20241227,111000,16228510,4815,4815,4815,4815,0
20241227,110900,16228510,4815,4815,4815,4815,9
20241227,110800,16185175,4795,4795,4795,4795,9
20241227,110700,16142020,4795,4805,4805,4795,6
20241227,110600,16113220,4795,4795,4795,4795,0
20241227,110500,16113220,4795,4795,4795,4795,0
20241227,110400,16113220,4795,4795,4795,4795,0
20241227,110300,16113220,4795,4800,4800,4795,6
20241227,110200,16084435,4805,4805,4805,4805,3
20241227,110100,16070020,4810,4810,4810,4810,1
20241227,110000,16065210,4810,4810,4810,4810,0
20241227,105900,16065210,4810,4810,4810,4810,0
20241227,105800,16065210,4810,4810,4810,4810,0
20241227,105700,16065210,4810,4810,4810,4810,0
20241227,105600,16065210,4810,4810,4810,4810,11
20241227,105500,16012300,4810,4815,4815,4810,10
20241227,105400,15964155,4815,4815,4815,4815,0
20241227,105300,15964155,4815,4820,4820,4815,33
20241227,105200,15805110,4825,4825,4825,4825,0
20241227,105100,15805110,4825,4825,4825,4825,0
20241227,105000,15805110,4825,4825,4825,4825,5
20241227,104900,15780985,4825,4825,4825,4825,0
20241227,104800,15780985,4825,4825,4825,4825,0
20241227,104700,15780985,4825,4825,4825,4825,0
20241227,104600,15780985,4825,4825,4825,4825,1
20241227,104500,15776160,4820,4820,4820,4820,0
20241227,104400,15776160,4820,4820,4820,4820,0
20241227,104300,15776160,4820,4820,4820,4820,0
20241227,104200,15776160,4820,4820,4820,4820,0
20241227,104100,15776160,4820,4820,4820,4820,0
20241227,104000,15776160,4820,4820,4820,4820,0
20241227,103900,15776160,4820,4820,4820,4820,0
20241227,103800,15776160,4820,4820,4820,4820,0
20241227,103700,15776160,4820,4820,4820,4820,0
20241227,103600,15776160,4820,4820,4820,4820,0
20241227,103500,15776160,4820,4820,4820,4820,0
20241227,103400,15776160,4820,4820,4820,4820,237
20241227,103300,14633820,4825,4825,4825,4825,0
20241227,103200,14633820,4825,4825,4825,4825,0
20241227,103100,14633820,4825,4825,4825,4825,0
20241227,103000,14633820,4825,4825,4825,4825,0
20241227,102900,14633820,4825,4825,4825,4825,0
20241227,102800,14633820,4825,4825,4825,4825,0
20241227,102700,14633820,4825,4825,4825,4825,0
20241227,102600,14633820,4825,4825,4825,4825,0
20241227,102500,14633820,4825,4825,4825,4825,0
20241227,102400,14633820,4825,4825,4825,4825,200
20241227,102300,13668820,4825,4825,4825,4825,0
20241227,102200,13668820,4825,4825,4825,4825,0
20241227,102100,13668820,4825,4825,4825,4825,0
20241227,102000,13668820,4825,4825,4825,4825,0
20241227,101900,13668820,4825,4825,4825,4825,0
20241227,101800,13668820,4825,4825,4825,4825,0
20241227,101700,13668820,4825,4825,4825,4825,1
20241227,101600,13663995,4825,4825,4825,4825,0
20241227,101500,13663995,4825,4825,4825,4825,0
20241227,101400,13663995,4825,4825,4825,4825,0
20241227,101300,13663995,4825,4825,4825,4825,0
20241227,101200,13663995,4825,4825,4825,4825,0
20241227,101100,13663995,4825,4825,4825,4825,0
20241227,101000,13663995,4825,4825,4825,4825,0
20241227,100900,13663995,4825,4825,4825,4825,0
20241227,100800,13663995,4825,4825,4825,4825,0
20241227,100700,13663995,4825,4825,4825,4825,20
20241227,100600,13567495,4820,4820,4820,4820,0
20241227,100500,13567495,4820,4820,4820,4820,0
20241227,100400,13567495,4820,4820,4820,4820,0
20241227,100300,13567495,4820,4820,4820,4820,37
20241227,100200,13389155,4820,4820,4820,4820,0
20241227,100100,13389155,4820,4820,4820,4820,1
20241227,100000,13384335,4820,4820,4820,4820,0
20241227,095900,13384335,4820,4820,4820,4820,0
20241227,095800,13384335,4820,4820,4820,4820,0
20241227,095700,13384335,4820,4820,4820,4820,0
20241227,095600,13384335,4820,4820,4820,4820,0
20241227,095500,13384335,4820,4815,4820,4815,61
20241227,095400,13090340,4815,4815,4815,4815,0
20241227,095300,13090340,4815,4815,4815,4815,2
20241227,095200,13080710,4785,4785,4785,4785,0
20241227,095100,13080710,4785,4785,4785,4785,0
20241227,095000,13080710,4785,4785,4785,4785,7
20241227,094900,13047215,4820,4820,4820,4820,0
20241227,094800,13047215,4820,4820,4820,4820,0
20241227,094700,13047215,4820,4815,4820,4780,1716
20241227,094600,4829630,4820,4820,4820,4820,0
20241227,094500,4829630,4820,4820,4820,4820,0
20241227,094400,4829630,4820,4820,4820,4820,3
20241227,094300,4815170,4820,4820,4820,4820,1
20241227,094200,4810350,4820,4820,4820,4820,5
20241227,094100,4786250,4820,4820,4820,4820,0
20241227,094000,4786250,4820,4820,4820,4820,0
20241227,093900,4786250,4820,4820,4820,4820,23
20241227,093800,4675390,4820,4820,4820,4820,29
20241227,093700,4535610,4820,4820,4820,4820,51
20241227,093600,4289790,4820,4820,4820,4820,0
20241227,093500,4289790,4820,4820,4820,4820,0
20241227,093400,4289790,4820,4820,4820,4820,0
20241227,093300,4289790,4820,4820,4820,4820,1
20241227,093200,4284970,4820,4820,4820,4820,0
20241227,093100,4284970,4820,4820,4820,4820,0
20241227,093000,4284970,4820,4820,4820,4820,0
20241227,092900,4284970,4820,4820,4820,4820,25
20241227,092800,4164470,4820,4820,4820,4820,2
20241227,092700,4154830,4830,4830,4830,4830,0
20241227,092600,4154830,4830,4830,4830,4830,0
20241227,092500,4154830,4830,4830,4830,4830,5
20241227,092400,4130680,4815,4815,4815,4815,0
20241227,092300,4130680,4815,4820,4820,4815,11
20241227,092200,4077700,4830,4830,4830,4830,0
20241227,092100,4077700,4830,4830,4830,4830,0
20241227,092000,4077700,4830,4830,4830,4830,0
20241227,091900,4077700,4830,4830,4830,4830,0
20241227,091800,4077700,4830,4830,4830,4830,4
20241227,091700,4058380,4830,4830,4830,4830,0
20241227,091600,4058380,4830,4830,4830,4830,0
20241227,091500,4058380,4830,4830,4830,4830,0
20241227,091400,4058380,4830,4830,4830,4830,1
20241227,091300,4053550,4830,4830,4830,4830,4
20241227,091200,4034230,4830,4830,4830,4830,2
20241227,091100,4024570,4830,4830,4830,4830,0
20241227,091000,4024570,4830,4830,4830,4830,6
20241227,090900,3995590,4830,4830,4830,4830,1
20241227,090800,3990760,4835,4835,4835,4835,0
20241227,090700,3990760,4835,4835,4835,4835,0
20241227,090600,3990760,4835,4835,4835,4835,0
20241227,090500,3990760,4835,4835,4835,4835,0
20241227,090400,3990760,4835,4835,4835,4835,0
20241227,090300,3990760,4835,4835,4835,4835,0
20241227,090200,3990760,4835,4835,4835,4835,0
20241227,090100,3990760,4835,4835,4835,4835,4
20241227,090000,3971420,4860,4780,4860,4780,829