KissMeData/191420/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203500,127768570,12800,12800,12800,12800,686
20241227,203400,127768570,12800,12800,12800,12800,0
20241227,203300,127768570,12800,12800,12800,12800,0
20241227,203200,127768570,12800,12800,12800,12800,0
20241227,203100,127768570,12800,12800,12800,12800,0
20241227,203000,127768570,12800,12800,12800,12800,0
20241227,202900,127768570,12800,12800,12800,12800,0
20241227,202800,127768570,12800,12800,12800,12800,0
20241227,202700,127768570,12800,12800,12800,12800,0
20241227,202600,127768570,12800,12800,12800,12800,0
20241227,202500,127768570,12800,12800,12800,12800,0
20241227,202400,127768570,12800,12800,12800,12800,0
20241227,202300,127768570,12800,12800,12800,12800,0
20241227,202200,127768570,12800,12800,12800,12800,0
20241227,202100,127768570,12800,12800,12800,12800,0
20241227,202000,127768570,12800,12800,12800,12800,0
20241227,201900,127768570,12800,12800,12800,12800,0
20241227,201800,127768570,12800,12800,12800,12800,0
20241227,201700,127768570,12800,12800,12800,12800,0
20241227,201600,127768570,12800,12800,12800,12800,0
20241227,201500,127768570,12800,12800,12800,12800,0
20241227,201400,127768570,12800,12800,12800,12800,0
20241227,201300,127768570,12800,12800,12800,12800,0
20241227,201200,127768570,12800,12800,12800,12800,0
20241227,201100,127768570,12800,12800,12800,12800,0
20241227,201000,127768570,12800,12800,12800,12800,0
20241227,200900,127768570,12800,12800,12800,12800,0
20241227,200800,127768570,12800,12800,12800,12800,0
20241227,200700,127768570,12800,12800,12800,12800,0
20241227,200600,127768570,12800,12800,12800,12800,0
20241227,200500,127768570,12800,12800,12800,12800,686
20241227,200400,127768570,12800,12800,12800,12800,0
20241227,200300,127768570,12800,12800,12800,12800,0
20241227,200200,127768570,12800,12800,12800,12800,0
20241227,200100,127768570,12800,12800,12800,12800,0
20241227,200000,127768570,12800,12800,12800,12800,0
20241227,195900,127768570,12800,12800,12800,12800,0
20241227,195800,127768570,12800,12800,12800,12800,0
20241227,195700,127768570,12800,12800,12800,12800,0
20241227,195600,127768570,12800,12800,12800,12800,0
20241227,195500,127768570,12800,12800,12800,12800,0
20241227,195400,127768570,12800,12800,12800,12800,0
20241227,195300,127768570,12800,12800,12800,12800,0
20241227,195200,127768570,12800,12800,12800,12800,0
20241227,195100,127768570,12800,12800,12800,12800,0
20241227,195000,127768570,12800,12800,12800,12800,0
20241227,194900,127768570,12800,12800,12800,12800,0
20241227,194800,127768570,12800,12800,12800,12800,0
20241227,194700,127768570,12800,12800,12800,12800,0
20241227,194600,127768570,12800,12800,12800,12800,0
20241227,194500,127768570,12800,12800,12800,12800,0
20241227,194400,127768570,12800,12800,12800,12800,0
20241227,194300,127768570,12800,12800,12800,12800,0
20241227,194200,127768570,12800,12800,12800,12800,0
20241227,194100,127768570,12800,12800,12800,12800,0
20241227,194000,127768570,12800,12800,12800,12800,0
20241227,193900,127768570,12800,12800,12800,12800,0
20241227,193800,127768570,12800,12800,12800,12800,0
20241227,193700,127768570,12800,12800,12800,12800,0
20241227,193600,127768570,12800,12800,12800,12800,0
20241227,193500,127768570,12800,12800,12800,12800,686
20241227,193400,127768570,12800,12800,12800,12800,0
20241227,193300,127768570,12800,12800,12800,12800,0
20241227,193200,127768570,12800,12800,12800,12800,0
20241227,193100,127768570,12800,12800,12800,12800,0
20241227,193000,127768570,12800,12800,12800,12800,0
20241227,192900,127768570,12800,12800,12800,12800,0
20241227,192800,127768570,12800,12800,12800,12800,0
20241227,192700,127768570,12800,12800,12800,12800,0
20241227,192600,127768570,12800,12800,12800,12800,0
20241227,192500,127768570,12800,12800,12800,12800,0
20241227,192400,127768570,12800,12800,12800,12800,0
20241227,192300,127768570,12800,12800,12800,12800,0
20241227,192200,127768570,12800,12800,12800,12800,0
20241227,192100,127768570,12800,12800,12800,12800,0
20241227,192000,127768570,12800,12800,12800,12800,0
20241227,191900,127768570,12800,12800,12800,12800,0
20241227,191800,127768570,12800,12800,12800,12800,0
20241227,191700,127768570,12800,12800,12800,12800,0
20241227,191600,127768570,12800,12800,12800,12800,0
20241227,191500,127768570,12800,12800,12800,12800,0
20241227,191400,127768570,12800,12800,12800,12800,0
20241227,191300,127768570,12800,12800,12800,12800,0
20241227,191200,127768570,12800,12800,12800,12800,0
20241227,191100,127768570,12800,12800,12800,12800,0
20241227,191000,127768570,12800,12800,12800,12800,0
20241227,190900,127768570,12800,12800,12800,12800,0
20241227,190800,127768570,12800,12800,12800,12800,0
20241227,190700,127768570,12800,12800,12800,12800,0
20241227,190600,127768570,12800,12800,12800,12800,0
20241227,190500,127768570,12800,12800,12800,12800,686
20241227,190400,127768570,12800,12800,12800,12800,0
20241227,190300,127768570,12800,12800,12800,12800,0
20241227,190200,127768570,12800,12800,12800,12800,0
20241227,190100,127768570,12800,12800,12800,12800,0
20241227,190000,127768570,12800,12800,12800,12800,0
20241227,185900,127768570,12800,12800,12800,12800,0
20241227,185800,127768570,12800,12800,12800,12800,0
20241227,185700,127768570,12800,12800,12800,12800,0
20241227,185600,127768570,12800,12800,12800,12800,0
20241227,185500,127768570,12800,12800,12800,12800,0
20241227,185400,127768570,12800,12800,12800,12800,0
20241227,185300,127768570,12800,12800,12800,12800,0
20241227,185200,127768570,12800,12800,12800,12800,0
20241227,185100,127768570,12800,12800,12800,12800,0
20241227,185000,127768570,12800,12800,12800,12800,0
20241227,184900,127768570,12800,12800,12800,12800,0
20241227,184800,127768570,12800,12800,12800,12800,0
20241227,184700,127768570,12800,12800,12800,12800,0
20241227,184600,127768570,12800,12800,12800,12800,0
20241227,184500,127768570,12800,12800,12800,12800,0
20241227,184400,127768570,12800,12800,12800,12800,0
20241227,184300,127768570,12800,12800,12800,12800,0
20241227,184200,127768570,12800,12800,12800,12800,0
20241227,184100,127768570,12800,12800,12800,12800,0
20241227,184000,127768570,12800,12800,12800,12800,0
20241227,183900,127768570,12800,12800,12800,12800,0
20241227,183800,127768570,12800,12800,12800,12800,0
20241227,183700,127768570,12800,12800,12800,12800,0
20241227,183600,127768570,12800,12800,12800,12800,0
20241227,183500,127768570,12800,12800,12800,12800,686
20241227,183400,127768570,12800,12800,12800,12800,0
20241227,183300,127768570,12800,12800,12800,12800,0
20241227,183200,127768570,12800,12800,12800,12800,0
20241227,183100,127768570,12800,12800,12800,12800,0
20241227,183000,127768570,12800,12800,12800,12800,0
20241227,182900,127768570,12800,12800,12800,12800,0
20241227,182800,127768570,12800,12800,12800,12800,0
20241227,182700,127768570,12800,12800,12800,12800,0
20241227,182600,127768570,12800,12800,12800,12800,0
20241227,182500,127768570,12800,12800,12800,12800,0
20241227,182400,127768570,12800,12800,12800,12800,0
20241227,182300,127768570,12800,12800,12800,12800,0
20241227,182200,127768570,12800,12800,12800,12800,0
20241227,182100,127768570,12800,12800,12800,12800,0
20241227,182000,127768570,12800,12800,12800,12800,0
20241227,181900,127768570,12800,12800,12800,12800,0
20241227,181800,127768570,12800,12800,12800,12800,0
20241227,181700,127768570,12800,12800,12800,12800,0
20241227,181600,127768570,12800,12800,12800,12800,0
20241227,181500,127768570,12800,12800,12800,12800,0
20241227,181400,127768570,12800,12800,12800,12800,0
20241227,181300,127768570,12800,12800,12800,12800,0
20241227,181200,127768570,12800,12800,12800,12800,0
20241227,181100,127768570,12800,12800,12800,12800,0
20241227,181000,127768570,12800,12800,12800,12800,0
20241227,180900,127768570,12800,12800,12800,12800,0
20241227,180800,127768570,12800,12800,12800,12800,0
20241227,180700,127768570,12800,12800,12800,12800,0
20241227,180600,127768570,12800,12800,12800,12800,0
20241227,180500,127768570,12800,12800,12800,12800,686
20241227,180400,127768570,12800,12800,12800,12800,0
20241227,180300,127768570,12800,12800,12800,12800,0
20241227,180200,127768570,12800,12800,12800,12800,0
20241227,180100,127768570,12800,12800,12800,12800,0
20241227,180000,127768570,12800,12800,12800,12800,0
20241227,175900,127768570,12800,12800,12800,12800,0
20241227,175800,127768570,12800,12800,12800,12800,0
20241227,175700,127768570,12800,12800,12800,12800,0
20241227,175600,127768570,12800,12800,12800,12800,0
20241227,175500,127768570,12800,12800,12800,12800,0
20241227,175400,127768570,12800,12800,12800,12800,0
20241227,175300,127768570,12800,12800,12800,12800,0
20241227,175200,127768570,12800,12800,12800,12800,0
20241227,175100,127768570,12800,12800,12800,12800,0
20241227,175000,127768570,12800,12800,12800,12800,0
20241227,174900,127768570,12800,12800,12800,12800,0
20241227,174800,127768570,12800,12800,12800,12800,0
20241227,174700,127768570,12800,12800,12800,12800,0
20241227,174600,127768570,12800,12800,12800,12800,0
20241227,174500,127768570,12800,12800,12800,12800,0
20241227,174400,127768570,12800,12800,12800,12800,0
20241227,174300,127768570,12800,12800,12800,12800,0
20241227,174200,127768570,12800,12800,12800,12800,0
20241227,174100,127768570,12800,12800,12800,12800,0
20241227,174000,127768570,12800,12800,12800,12800,0
20241227,173900,127768570,12800,12800,12800,12800,0
20241227,173800,127768570,12800,12800,12800,12800,0
20241227,173700,127768570,12800,12800,12800,12800,0
20241227,173600,127768570,12800,12800,12800,12800,0
20241227,173500,127768570,12800,12800,12800,12800,686
20241227,173400,127768570,12800,12800,12800,12800,0
20241227,173300,127768570,12800,12800,12800,12800,0
20241227,173200,127768570,12800,12800,12800,12800,0
20241227,173100,127768570,12800,12800,12800,12800,0
20241227,173000,127768570,12800,12800,12800,12800,0
20241227,172900,127768570,12800,12800,12800,12800,0
20241227,172800,127768570,12800,12800,12800,12800,0
20241227,172700,127768570,12800,12800,12800,12800,0
20241227,172600,127768570,12800,12800,12800,12800,0
20241227,172500,127768570,12800,12800,12800,12800,0
20241227,172400,127768570,12800,12800,12800,12800,0
20241227,172300,127768570,12800,12800,12800,12800,0
20241227,172200,127768570,12800,12800,12800,12800,0
20241227,172100,127768570,12800,12800,12800,12800,0
20241227,172000,127768570,12800,12800,12800,12800,0
20241227,171900,127768570,12800,12800,12800,12800,0
20241227,171800,127768570,12800,12800,12800,12800,0
20241227,171700,127768570,12800,12800,12800,12800,0
20241227,171600,127768570,12800,12800,12800,12800,0
20241227,171500,127768570,12800,12800,12800,12800,0
20241227,171400,127768570,12800,12800,12800,12800,0
20241227,171300,127768570,12800,12800,12800,12800,0
20241227,171200,127768570,12800,12800,12800,12800,0
20241227,171100,127768570,12800,12800,12800,12800,0
20241227,171000,127768570,12800,12800,12800,12800,0
20241227,170900,127768570,12800,12800,12800,12800,0
20241227,170800,127768570,12800,12800,12800,12800,0
20241227,170700,127768570,12800,12800,12800,12800,0
20241227,170600,127768570,12800,12800,12800,12800,0
20241227,170500,127768570,12800,12800,12800,12800,686
20241227,170400,127768570,12800,12800,12800,12800,0
20241227,170300,127768570,12800,12800,12800,12800,0
20241227,170200,127768570,12800,12800,12800,12800,0
20241227,170100,127768570,12800,12800,12800,12800,0
20241227,170000,127768570,12800,12800,12800,12800,0
20241227,165900,127768570,12800,12800,12800,12800,0
20241227,165800,127768570,12800,12800,12800,12800,0
20241227,165700,127768570,12800,12800,12800,12800,0
20241227,165600,127768570,12800,12800,12800,12800,0
20241227,165500,127768570,12800,12800,12800,12800,0
20241227,165400,127768570,12800,12800,12800,12800,0
20241227,165300,127768570,12800,12800,12800,12800,0
20241227,165200,127768570,12800,12800,12800,12800,0
20241227,165100,127768570,12800,12800,12800,12800,0
20241227,165000,127768570,12800,12800,12800,12800,0
20241227,164900,127768570,12800,12800,12800,12800,0
20241227,164800,127768570,12800,12800,12800,12800,0
20241227,164700,127768570,12800,12800,12800,12800,0
20241227,164600,127768570,12800,12800,12800,12800,0
20241227,164500,127768570,12800,12800,12800,12800,0
20241227,164400,127768570,12800,12800,12800,12800,0
20241227,164300,127768570,12800,12800,12800,12800,0
20241227,164200,127768570,12800,12800,12800,12800,0
20241227,164100,127768570,12800,12800,12800,12800,0
20241227,164000,127768570,12800,12800,12800,12800,0
20241227,163900,127768570,12800,12800,12800,12800,0
20241227,163800,127768570,12800,12800,12800,12800,0
20241227,163700,127768570,12800,12800,12800,12800,0
20241227,163600,127768570,12800,12800,12800,12800,0
20241227,163500,127768570,12800,12800,12800,12800,686
20241227,163400,127768570,12800,12800,12800,12800,0
20241227,163300,127768570,12800,12800,12800,12800,0
20241227,163200,127768570,12800,12800,12800,12800,0
20241227,163100,127768570,12800,12800,12800,12800,0
20241227,163000,127768570,12800,12800,12800,12800,0
20241227,162900,127768570,12800,12800,12800,12800,0
20241227,162800,127768570,12800,12800,12800,12800,0
20241227,162700,127768570,12800,12800,12800,12800,0
20241227,162600,127768570,12800,12800,12800,12800,0
20241227,162500,127768570,12800,12800,12800,12800,0
20241227,162400,127768570,12800,12800,12800,12800,0
20241227,162300,127768570,12800,12800,12800,12800,0
20241227,162200,127768570,12800,12800,12800,12800,0
20241227,162100,127768570,12800,12800,12800,12800,0
20241227,162000,127768570,12800,12800,12800,12800,0
20241227,161900,127768570,12800,12800,12800,12800,0
20241227,161800,127768570,12800,12800,12800,12800,0
20241227,161700,127768570,12800,12800,12800,12800,0
20241227,161600,127768570,12800,12800,12800,12800,0
20241227,161500,127768570,12800,12800,12800,12800,0
20241227,161400,127768570,12800,12800,12800,12800,0
20241227,161300,127768570,12800,12800,12800,12800,0
20241227,161200,127768570,12800,12800,12800,12800,0
20241227,161100,127768570,12800,12800,12800,12800,0
20241227,161000,127768570,12800,12800,12800,12800,0
20241227,160900,127768570,12800,12800,12800,12800,0
20241227,160800,127768570,12800,12800,12800,12800,0
20241227,160700,127768570,12800,12800,12800,12800,0
20241227,160600,127768570,12800,12800,12800,12800,0
20241227,160500,127768570,12800,12800,12800,12800,686
20241227,160400,127768570,12800,12800,12800,12800,0
20241227,160300,127768570,12800,12800,12800,12800,0
20241227,160200,127768570,12800,12800,12800,12800,0
20241227,160100,127768570,12800,12800,12800,12800,0
20241227,160000,127768570,12800,12800,12800,12800,0
20241227,155900,127768570,12800,12800,12800,12800,0
20241227,155800,127768570,12800,12800,12800,12800,0
20241227,155700,127768570,12800,12800,12800,12800,0
20241227,155600,127768570,12800,12800,12800,12800,0
20241227,155500,127768570,12800,12800,12800,12800,0
20241227,155400,127768570,12800,12800,12800,12800,0
20241227,155300,127768570,12800,12800,12800,12800,0
20241227,155200,127768570,12800,12800,12800,12800,0
20241227,155100,127768570,12800,12800,12800,12800,0
20241227,155000,127768570,12800,12800,12800,12800,0
20241227,154900,127768570,12800,12800,12800,12800,0
20241227,154800,127768570,12800,12800,12800,12800,0
20241227,154700,127768570,12800,12800,12800,12800,0
20241227,154600,127768570,12800,12800,12800,12800,0
20241227,154500,127768570,12800,12800,12800,12800,0
20241227,154400,127768570,12800,12800,12800,12800,0
20241227,154300,127768570,12800,12800,12800,12800,0
20241227,154200,127768570,12800,12800,12800,12800,0
20241227,154100,127768570,12800,12800,12800,12800,0
20241227,154000,127768570,12800,12800,12800,12800,0
20241227,153900,127768570,12800,12800,12800,12800,0
20241227,153800,127768570,12800,12800,12800,12800,0
20241227,153700,127768570,12800,12800,12800,12800,0
20241227,153600,127768570,12800,12800,12800,12800,0
20241227,153500,127768570,12800,12800,12800,12800,686
20241227,153400,127768570,12800,12800,12800,12800,0
20241227,153300,127768570,12800,12800,12800,12800,0
20241227,153200,127768570,12800,12800,12800,12800,0
20241227,153100,127768570,12800,12800,12800,12800,0
20241227,153000,127768570,12800,12800,12800,12800,686
20241227,152900,118987770,12690,12690,12690,12690,0
20241227,152800,118987770,12690,12690,12690,12690,0
20241227,152700,118987770,12690,12690,12690,12690,0
20241227,152600,118987770,12690,12690,12690,12690,0
20241227,152500,118987770,12690,12690,12690,12690,0
20241227,152400,118987770,12690,12690,12690,12690,0
20241227,152300,118987770,12690,12690,12690,12690,0
20241227,152200,118987770,12690,12690,12690,12690,0
20241227,152100,118987770,12690,12690,12690,12690,0
20241227,152000,118987770,12690,12690,12690,12690,0
20241227,151900,118987770,12690,12690,12690,12690,0
20241227,151800,118987770,12690,12690,12690,12690,0
20241227,151700,118987770,12690,12690,12690,12690,0
20241227,151600,118987770,12690,12690,12690,12690,0
20241227,151500,118987770,12690,12690,12690,12690,1
20241227,151400,118975080,12700,12700,12700,12700,0
20241227,151300,118975080,12700,12700,12700,12700,0
20241227,151200,118975080,12700,12700,12700,12700,0
20241227,151100,118975080,12700,12700,12700,12700,10
20241227,151000,118848080,12730,12730,12730,12730,0
20241227,150900,118848080,12730,12690,12730,12690,200
20241227,150800,116306550,12690,12690,12690,12690,0
20241227,150700,116306550,12690,12690,12690,12690,1
20241227,150600,116293860,12620,12620,12620,12620,16
20241227,150500,116091940,12600,12600,12600,12600,0
20241227,150400,116091940,12600,12600,12600,12600,0
20241227,150300,116091940,12600,12600,12600,12600,0
20241227,150200,116091940,12600,12600,12600,12600,0
20241227,150100,116091940,12600,12600,12600,12600,0
20241227,150000,116091940,12600,12600,12600,12600,0
20241227,145900,116091940,12600,12600,12600,12600,0
20241227,145800,116091940,12600,12600,12600,12600,0
20241227,145700,116091940,12600,12600,12600,12600,0
20241227,145600,116091940,12600,12600,12600,12600,0
20241227,145500,116091940,12600,12600,12600,12600,0
20241227,145400,116091940,12600,12600,12600,12600,0
20241227,145300,116091940,12600,12600,12600,12600,0
20241227,145200,116091940,12600,12600,12600,12600,0
20241227,145100,116091940,12600,12600,12600,12600,0
20241227,145000,116091940,12600,12600,12600,12600,0
20241227,144900,116091940,12600,12600,12600,12600,30
20241227,144800,115713940,12620,12620,12620,12620,0
20241227,144700,115713940,12620,12620,12620,12620,39
20241227,144600,115221760,12620,12650,12650,12620,64
20241227,144500,114412990,12660,12660,12660,12660,30
20241227,144400,114033190,12660,12660,12660,12660,0
20241227,144300,114033190,12660,12660,12660,12660,50
20241227,144200,113400190,12660,12680,12680,12660,22
20241227,144100,113121370,12660,12660,12660,12660,0
20241227,144000,113121370,12660,12660,12660,12660,8
20241227,143900,113020090,12730,12730,12730,12730,0
20241227,143800,113020090,12730,12730,12730,12730,50
20241227,143700,112383590,12730,12730,12730,12730,0
20241227,143600,112383590,12730,12730,12730,12730,30
20241227,143500,112001690,12730,12730,12730,12730,0
20241227,143400,112001690,12730,12730,12730,12730,0
20241227,143300,112001690,12730,12730,12730,12730,0
20241227,143200,112001690,12730,12730,12730,12730,0
20241227,143100,112001690,12730,12730,12730,12730,0
20241227,143000,112001690,12730,12730,12730,12730,1
20241227,142900,111988960,12690,12690,12690,12690,0
20241227,142800,111988960,12690,12730,12730,12690,522
20241227,142700,105353080,12830,12830,12830,12830,0
20241227,142600,105353080,12830,12830,12830,12830,0
20241227,142500,105353080,12830,12830,12830,12830,0
20241227,142400,105353080,12830,12830,12830,12830,0
20241227,142300,105353080,12830,12830,12830,12830,0
20241227,142200,105353080,12830,12830,12830,12830,0
20241227,142100,105353080,12830,12830,12830,12830,0
20241227,142000,105353080,12830,12830,12830,12830,0
20241227,141900,105353080,12830,12830,12830,12830,0
20241227,141800,105353080,12830,12830,12830,12830,0
20241227,141700,105353080,12830,12830,12830,12830,3
20241227,141600,105314590,12690,12690,12690,12690,0
20241227,141500,105314590,12690,12690,12690,12690,0
20241227,141400,105314590,12690,12690,12690,12690,0
20241227,141300,105314590,12690,12690,12690,12690,0
20241227,141200,105314590,12690,12690,12690,12690,0
20241227,141100,105314590,12690,12690,12690,12690,0
20241227,141000,105314590,12690,12690,12690,12690,0
20241227,140900,105314590,12690,12690,12690,12690,0
20241227,140800,105314590,12690,12690,12690,12690,0
20241227,140700,105314590,12690,12690,12690,12690,0
20241227,140600,105314590,12690,12690,12690,12690,0
20241227,140500,105314590,12690,12690,12690,12690,0
20241227,140400,105314590,12690,12690,12690,12690,0
20241227,140300,105314590,12690,12690,12690,12690,0
20241227,140200,105314590,12690,12690,12690,12690,0
20241227,140100,105314590,12690,12690,12690,12690,0
20241227,140000,105314590,12690,12690,12690,12690,0
20241227,135900,105314590,12690,12690,12690,12690,0
20241227,135800,105314590,12690,12690,12690,12690,0
20241227,135700,105314590,12690,12690,12690,12690,0
20241227,135600,105314590,12690,12690,12690,12690,0
20241227,135500,105314590,12690,12690,12690,12690,0
20241227,135400,105314590,12690,12690,12690,12690,3
20241227,135300,105276520,12690,12690,12690,12690,0
20241227,135200,105276520,12690,12690,12690,12690,0
20241227,135100,105276520,12690,12690,12690,12690,2
20241227,135000,105251140,12690,12690,12690,12690,16
20241227,134900,105048100,12690,12690,12690,12690,2
20241227,134800,105022720,12700,12700,12700,12700,0
20241227,134700,105022720,12700,12700,12700,12700,0
20241227,134600,105022720,12700,12700,12700,12700,5
20241227,134500,104959220,12700,12700,12700,12700,0
20241227,134400,104959220,12700,12700,12700,12700,0
20241227,134300,104959220,12700,12700,12700,12700,0
20241227,134200,104959220,12700,12700,12700,12700,5
20241227,134100,104895720,12700,12700,12700,12700,0
20241227,134000,104895720,12700,12700,12700,12700,0
20241227,133900,104895720,12700,12700,12700,12700,0
20241227,133800,104895720,12700,12700,12700,12700,0
20241227,133700,104895720,12700,12700,12700,12700,0
20241227,133600,104895720,12700,12700,12700,12700,5
20241227,133500,104832220,12700,12700,12700,12700,16
20241227,133400,104629020,12670,12670,12670,12670,10
20241227,133300,104502320,12670,12670,12670,12670,0
20241227,133200,104502320,12670,12670,12670,12670,11
20241227,133100,104362950,12900,12900,12900,12900,0
20241227,133000,104362950,12900,12900,12900,12900,0
20241227,132900,104362950,12900,12780,12900,12780,300
20241227,132800,100513440,12790,12500,12790,12500,1000
20241227,132700,87864650,12550,12550,12550,12550,0
20241227,132600,87864650,12550,12550,12550,12550,0
20241227,132500,87864650,12550,12550,12550,12550,0
20241227,132400,87864650,12550,12550,12550,12550,0
20241227,132300,87864650,12550,12550,12550,12550,0
20241227,132200,87864650,12550,12550,12550,12550,0
20241227,132100,87864650,12550,12550,12550,12550,0
20241227,132000,87864650,12550,12550,12550,12550,0
20241227,131900,87864650,12550,12550,12550,12550,0
20241227,131800,87864650,12550,12550,12550,12550,0
20241227,131700,87864650,12550,12550,12550,12550,0
20241227,131600,87864650,12550,12550,12550,12550,0
20241227,131500,87864650,12550,12550,12550,12550,0
20241227,131400,87864650,12550,12550,12550,12550,0
20241227,131300,87864650,12550,12550,12550,12550,0
20241227,131200,87864650,12550,12550,12550,12550,0
20241227,131100,87864650,12550,12550,12550,12550,0
20241227,131000,87864650,12550,12550,12550,12550,0
20241227,130900,87864650,12550,12550,12550,12550,0
20241227,130800,87864650,12550,12550,12550,12550,0
20241227,130700,87864650,12550,12550,12550,12550,0
20241227,130600,87864650,12550,12550,12550,12550,0
20241227,130500,87864650,12550,12550,12550,12550,0
20241227,130400,87864650,12550,12550,12550,12550,0
20241227,130300,87864650,12550,12550,12550,12550,0
20241227,130200,87864650,12550,12550,12550,12550,0
20241227,130100,87864650,12550,12550,12550,12550,0
20241227,130000,87864650,12550,12550,12550,12550,0
20241227,125900,87864650,12550,12550,12550,12550,0
20241227,125800,87864650,12550,12550,12550,12550,0
20241227,125700,87864650,12550,12550,12550,12550,0
20241227,125600,87864650,12550,12550,12550,12550,0
20241227,125500,87864650,12550,12550,12550,12550,0
20241227,125400,87864650,12550,12550,12550,12550,0
20241227,125300,87864650,12550,12550,12550,12550,0
20241227,125200,87864650,12550,12550,12550,12550,0
20241227,125100,87864650,12550,12550,12550,12550,1
20241227,125000,87852100,12550,12550,12550,12550,1
20241227,124900,87839550,12560,12560,12560,12560,0
20241227,124800,87839550,12560,12560,12560,12560,0
20241227,124700,87839550,12560,12520,12560,12520,136
20241227,124600,86133990,12500,12500,12500,12500,0
20241227,124500,86133990,12500,12500,12500,12500,0
20241227,124400,86133990,12500,12500,12500,12500,0
20241227,124300,86133990,12500,12500,12500,12500,0
20241227,124200,86133990,12500,12490,12500,12490,864
20241227,124100,75341630,12490,12490,12490,12490,171
20241227,124000,73205840,12490,12490,12490,12490,0
20241227,123900,73205840,12490,12490,12490,12490,0
20241227,123800,73205840,12490,12490,12490,12490,50
20241227,123700,72581340,12490,12490,12490,12490,0
20241227,123600,72581340,12490,12490,12490,12490,0
20241227,123500,72581340,12490,12490,12490,12490,100
20241227,123400,71332340,12490,12490,12490,12490,92
20241227,123300,70183260,12480,12480,12480,12480,0
20241227,123200,70183260,12480,12480,12480,12480,0
20241227,123100,70183260,12480,12460,12480,12460,96
20241227,123000,68985510,12460,12460,12460,12460,0
20241227,122900,68985510,12460,12460,12460,12460,0
20241227,122800,68985510,12460,12460,12460,12460,0
20241227,122700,68985510,12460,12460,12460,12460,0
20241227,122600,68985510,12460,12460,12460,12460,0
20241227,122500,68985510,12460,12460,12460,12460,0
20241227,122400,68985510,12460,12460,12460,12460,0
20241227,122300,68985510,12460,12460,12460,12460,0
20241227,122200,68985510,12460,12460,12460,12460,0
20241227,122100,68985510,12460,12460,12460,12460,0
20241227,122000,68985510,12460,12460,12460,12460,0
20241227,121900,68985510,12460,12460,12460,12460,5
20241227,121800,68923210,12460,12460,12460,12460,0
20241227,121700,68923210,12460,12460,12460,12460,0
20241227,121600,68923210,12460,12460,12460,12460,0
20241227,121500,68923210,12460,12460,12460,12460,0
20241227,121400,68923210,12460,12460,12460,12460,0
20241227,121300,68923210,12460,12460,12460,12460,0
20241227,121200,68923210,12460,12390,12460,12390,7
20241227,121100,68836270,12390,12390,12390,12390,0
20241227,121000,68836270,12390,12390,12390,12390,0
20241227,120900,68836270,12390,12390,12390,12390,0
20241227,120800,68836270,12390,12390,12390,12390,0
20241227,120700,68836270,12390,12400,12400,12390,224
20241227,120600,66058830,12470,12470,12470,12470,0
20241227,120500,66058830,12470,12470,12470,12470,0
20241227,120400,66058830,12470,12470,12470,12470,0
20241227,120300,66058830,12470,12470,12470,12470,0
20241227,120200,66058830,12470,12470,12470,12470,0
20241227,120100,66058830,12470,12470,12470,12470,0
20241227,120000,66058830,12470,12460,12470,12460,21
20241227,115900,65797020,12470,12470,12470,12470,0
20241227,115800,65797020,12470,12470,12470,12470,0
20241227,115700,65797020,12470,12470,12470,12470,0
20241227,115600,65797020,12470,12470,12470,12470,0
20241227,115500,65797020,12470,12470,12470,12470,0
20241227,115400,65797020,12470,12470,12470,12470,0
20241227,115300,65797020,12470,12470,12470,12470,0
20241227,115200,65797020,12470,12470,12470,12470,0
20241227,115100,65797020,12470,12470,12470,12470,0
20241227,115000,65797020,12470,12470,12470,12470,0
20241227,114900,65797020,12470,12470,12470,12470,0
20241227,114800,65797020,12470,12470,12470,12470,0
20241227,114700,65797020,12470,12470,12470,12470,0
20241227,114600,65797020,12470,12470,12470,12470,0
20241227,114500,65797020,12470,12470,12470,12470,0
20241227,114400,65797020,12470,12460,12470,12460,50
20241227,114300,65173590,12470,12470,12470,12470,0
20241227,114200,65173590,12470,12380,12470,12370,305
20241227,114100,61389690,12380,12380,12380,12380,0
20241227,114000,61389690,12380,12380,12380,12380,0
20241227,113900,61389690,12380,12380,12380,12380,0
20241227,113800,61389690,12380,12380,12380,12380,4
20241227,113700,61340170,12480,12480,12480,12480,0
20241227,113600,61340170,12480,12480,12480,12480,0
20241227,113500,61340170,12480,12480,12480,12480,0
20241227,113400,61340170,12480,12480,12480,12480,10
20241227,113300,61215370,12480,12480,12480,12480,0
20241227,113200,61215370,12480,12480,12480,12480,0
20241227,113100,61215370,12480,12480,12480,12480,0
20241227,113000,61215370,12480,12480,12480,12480,61
20241227,112900,60454090,12480,12480,12480,12480,1
20241227,112800,60441610,12340,12340,12340,12340,0
20241227,112700,60441610,12340,12340,12340,12340,18
20241227,112600,60219490,12310,12310,12310,12310,0
20241227,112500,60219490,12310,12310,12310,12310,100
20241227,112400,58988490,12330,12340,12340,12330,300
20241227,112300,55289240,12320,12320,12320,12320,0
20241227,112200,55289240,12320,12320,12320,12320,7
20241227,112100,55203000,12300,12420,12450,12300,361
20241227,112000,50724160,12450,12470,12470,12450,132
20241227,111900,49080120,12470,12470,12470,12470,0
20241227,111800,49080120,12470,12470,12470,12470,40
20241227,111700,48581320,12470,12560,12560,12470,584
20241227,111600,41272730,12550,12550,12550,12550,0
20241227,111500,41272730,12550,12550,12550,12550,1
20241227,111400,41260180,12590,12590,12590,12590,62
20241227,111300,40479600,12590,12590,12590,12590,123
20241227,111200,38931030,12590,12590,12590,12590,139
20241227,111100,37181020,12590,12590,12590,12590,0
20241227,111000,37181020,12590,12590,12590,12590,30
20241227,110900,36803320,12590,12590,12590,12590,0
20241227,110800,36803320,12590,12590,12590,12590,1
20241227,110700,36790730,12600,12600,12600,12600,20
20241227,110600,36538730,12660,12660,12660,12660,10
20241227,110500,36412130,12680,12680,12680,12680,0
20241227,110400,36412130,12680,12680,12680,12680,0
20241227,110300,36412130,12680,12680,12680,12680,0
20241227,110200,36412130,12680,12680,12680,12680,0
20241227,110100,36412130,12680,12680,12680,12680,0
20241227,110000,36412130,12680,12680,12680,12680,1
20241227,105900,36399450,12600,12600,12600,12600,0
20241227,105800,36399450,12600,12600,12600,12600,32
20241227,105700,35996250,12600,12600,12600,12600,0
20241227,105600,35996250,12600,12600,12600,12600,0
20241227,105500,35996250,12600,12600,12600,12600,0
20241227,105400,35996250,12600,12600,12600,12600,0
20241227,105300,35996250,12600,12600,12600,12600,0
20241227,105200,35996250,12600,12600,12600,12600,0
20241227,105100,35996250,12600,12630,12680,12600,42
20241227,105000,35466130,12630,12630,12630,12630,0
20241227,104900,35466130,12630,12630,12630,12630,3
20241227,104800,35428240,12690,12690,12690,12690,0
20241227,104700,35428240,12690,12690,12690,12690,0
20241227,104600,35428240,12690,12690,12690,12690,0
20241227,104500,35428240,12690,12690,12690,12690,0
20241227,104400,35428240,12690,12690,12690,12690,0
20241227,104300,35428240,12690,12690,12690,12690,10
20241227,104200,35301340,12680,12680,12680,12680,0
20241227,104100,35301340,12680,12630,12680,12630,20
20241227,104000,35048240,12690,12690,12690,12690,0
20241227,103900,35048240,12690,12690,12690,12690,0
20241227,103800,35048240,12690,12690,12690,12690,0
20241227,103700,35048240,12690,12690,12690,12690,0
20241227,103600,35048240,12690,12690,12690,12690,3
20241227,103500,35010170,12690,12690,12690,12690,3
20241227,103400,34972100,12700,12700,12700,12700,0
20241227,103300,34972100,12700,12700,12700,12700,0
20241227,103200,34972100,12700,12700,12700,12700,1
20241227,103100,34959400,12600,12600,12600,12600,0
20241227,103000,34959400,12600,12600,12600,12600,0
20241227,102900,34959400,12600,12600,12600,12600,0
20241227,102800,34959400,12600,12600,12600,12600,0
20241227,102700,34959400,12600,12600,12600,12600,300
20241227,102600,31179400,12600,12600,12600,12600,0
20241227,102500,31179400,12600,12600,12600,12600,0
20241227,102400,31179400,12600,12740,12740,12600,300
20241227,102300,27395180,12790,12780,12790,12780,20
20241227,102200,27139480,12790,12820,12820,12600,127
20241227,102100,25521530,12830,12830,12830,12830,0
20241227,102000,25521530,12830,12830,12830,12830,0
20241227,101900,25521530,12830,12830,12830,12830,0
20241227,101800,25521530,12830,12830,12830,12830,0
20241227,101700,25521530,12830,12840,12840,12830,2
20241227,101600,25495860,12840,12840,12840,12840,0
20241227,101500,25495860,12840,12840,12840,12840,10
20241227,101400,25367460,12840,12840,12840,12840,0
20241227,101300,25367460,12840,12840,12840,12840,0
20241227,101200,25367460,12840,12840,12840,12840,0
20241227,101100,25367460,12840,12840,12840,12840,10
20241227,101000,25239060,12900,12900,12900,12900,0
20241227,100900,25239060,12900,12900,12900,12900,0
20241227,100800,25239060,12900,12900,12900,12900,3
20241227,100700,25200360,12970,12970,12970,12970,0
20241227,100600,25200360,12970,12970,12970,12970,0
20241227,100500,25200360,12970,12970,12970,12970,0
20241227,100400,25200360,12970,12970,12970,12970,0
20241227,100300,25200360,12970,12970,12970,12970,0
20241227,100200,25200360,12970,12970,12970,12970,0
20241227,100100,25200360,12970,12970,12970,12970,0
20241227,100000,25200360,12970,12970,12970,12970,1
20241227,095900,25187390,12840,12840,12840,12840,0
20241227,095800,25187390,12840,12840,12840,12840,32
20241227,095700,24776510,12810,12810,12810,12810,0
20241227,095600,24776510,12810,12800,12810,12800,36
20241227,095500,24315520,12790,12790,12790,12790,17
20241227,095400,24098090,12710,12710,12710,12710,0
20241227,095300,24098090,12710,12710,12710,12710,0
20241227,095200,24098090,12710,12750,12750,12710,349
20241227,095100,19659620,12750,12750,12750,12750,0
20241227,095000,19659620,12750,12750,12750,12750,20
20241227,094900,19404620,12790,12790,12790,12790,0
20241227,094800,19404620,12790,12790,12790,12790,0
20241227,094700,19404620,12790,12790,12790,12790,0
20241227,094600,19404620,12790,12790,12790,12790,0
20241227,094500,19404620,12790,12790,12790,12790,0
20241227,094400,19404620,12790,12790,12790,12790,0
20241227,094300,19404620,12790,12790,12790,12790,0
20241227,094200,19404620,12790,12790,12790,12790,0
20241227,094100,19404620,12790,12790,12790,12790,0
20241227,094000,19404620,12790,12790,12790,12790,0
20241227,093900,19404620,12790,12790,12790,12790,0
20241227,093800,19404620,12790,12790,12790,12790,0
20241227,093700,19404620,12790,12790,12790,12790,0
20241227,093600,19404620,12790,12790,12790,12790,0
20241227,093500,19404620,12790,12790,12790,12790,0
20241227,093400,19404620,12790,12790,12790,12790,17
20241227,093300,19187190,12790,12790,12790,12790,0
20241227,093200,19187190,12790,12790,12790,12790,0
20241227,093100,19187190,12790,12790,12790,12790,0
20241227,093000,19187190,12790,12790,12790,12790,0
20241227,092900,19187190,12790,12790,12790,12790,0
20241227,092800,19187190,12790,12790,12790,12790,0
20241227,092700,19187190,12790,12790,12790,12790,0
20241227,092600,19187190,12790,12790,12790,12790,5
20241227,092500,19123240,12720,12720,12720,12720,0
20241227,092400,19123240,12720,12720,12720,12720,0
20241227,092300,19123240,12720,12720,12720,12720,0
20241227,092200,19123240,12720,12720,12720,12720,200
20241227,092100,16579240,12720,12730,12730,12720,150
20241227,092000,14671130,12800,12800,12800,12800,0
20241227,091900,14671130,12800,12800,12800,12800,7
20241227,091800,14581530,12800,12800,12800,12800,0
20241227,091700,14581530,12800,12800,12800,12800,0
20241227,091600,14581530,12800,12800,12800,12800,90
20241227,091500,13429530,12800,12880,12880,12800,119
20241227,091400,11905610,12890,12890,12890,12890,50
20241227,091300,11261110,12890,12890,12890,12890,1
20241227,091200,11248220,12800,12910,12910,12800,426
20241227,091100,5752560,12920,12940,12940,12920,303
20241227,091000,1833590,13280,13280,13280,13280,0
20241227,090900,1833590,13280,13280,13280,13280,0
20241227,090800,1833590,13280,13280,13280,13280,0
20241227,090700,1833590,13280,13280,13280,13280,0
20241227,090600,1833590,13280,13280,13280,13280,0
20241227,090500,1833590,13280,13280,13280,13280,0
20241227,090400,1833590,13280,13280,13280,13280,0
20241227,090300,1833590,13280,13280,13280,13280,0
20241227,090200,1833590,13280,13280,13280,13280,1
20241227,090100,1820310,12910,12910,12910,12910,0
20241227,090000,1820310,12910,12910,12910,12910,141