KissMeData/203690/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203900,181663960,6010,6010,6010,6010,2978
20241227,203800,181663960,6010,6010,6010,6010,0
20241227,203700,181663960,6010,6010,6010,6010,0
20241227,203600,181663960,6010,6010,6010,6010,0
20241227,203500,181663960,6010,6010,6010,6010,0
20241227,203400,181663960,6010,6010,6010,6010,0
20241227,203300,181663960,6010,6010,6010,6010,0
20241227,203200,181663960,6010,6010,6010,6010,0
20241227,203100,181663960,6010,6010,6010,6010,0
20241227,203000,181663960,6010,6010,6010,6010,0
20241227,202900,181663960,6010,6010,6010,6010,0
20241227,202800,181663960,6010,6010,6010,6010,0
20241227,202700,181663960,6010,6010,6010,6010,0
20241227,202600,181663960,6010,6010,6010,6010,0
20241227,202500,181663960,6010,6010,6010,6010,0
20241227,202400,181663960,6010,6010,6010,6010,0
20241227,202300,181663960,6010,6010,6010,6010,0
20241227,202200,181663960,6010,6010,6010,6010,0
20241227,202100,181663960,6010,6010,6010,6010,0
20241227,202000,181663960,6010,6010,6010,6010,0
20241227,201900,181663960,6010,6010,6010,6010,0
20241227,201800,181663960,6010,6010,6010,6010,0
20241227,201700,181663960,6010,6010,6010,6010,0
20241227,201600,181663960,6010,6010,6010,6010,0
20241227,201500,181663960,6010,6010,6010,6010,0
20241227,201400,181663960,6010,6010,6010,6010,0
20241227,201300,181663960,6010,6010,6010,6010,0
20241227,201200,181663960,6010,6010,6010,6010,0
20241227,201100,181663960,6010,6010,6010,6010,0
20241227,201000,181663960,6010,6010,6010,6010,0
20241227,200900,181663960,6010,6010,6010,6010,2978
20241227,200800,181663960,6010,6010,6010,6010,0
20241227,200700,181663960,6010,6010,6010,6010,0
20241227,200600,181663960,6010,6010,6010,6010,0
20241227,200500,181663960,6010,6010,6010,6010,0
20241227,200400,181663960,6010,6010,6010,6010,0
20241227,200300,181663960,6010,6010,6010,6010,0
20241227,200200,181663960,6010,6010,6010,6010,0
20241227,200100,181663960,6010,6010,6010,6010,0
20241227,200000,181663960,6010,6010,6010,6010,0
20241227,195900,181663960,6010,6010,6010,6010,0
20241227,195800,181663960,6010,6010,6010,6010,0
20241227,195700,181663960,6010,6010,6010,6010,0
20241227,195600,181663960,6010,6010,6010,6010,0
20241227,195500,181663960,6010,6010,6010,6010,0
20241227,195400,181663960,6010,6010,6010,6010,0
20241227,195300,181663960,6010,6010,6010,6010,0
20241227,195200,181663960,6010,6010,6010,6010,0
20241227,195100,181663960,6010,6010,6010,6010,0
20241227,195000,181663960,6010,6010,6010,6010,0
20241227,194900,181663960,6010,6010,6010,6010,0
20241227,194800,181663960,6010,6010,6010,6010,0
20241227,194700,181663960,6010,6010,6010,6010,0
20241227,194600,181663960,6010,6010,6010,6010,0
20241227,194500,181663960,6010,6010,6010,6010,0
20241227,194400,181663960,6010,6010,6010,6010,0
20241227,194300,181663960,6010,6010,6010,6010,0
20241227,194200,181663960,6010,6010,6010,6010,0
20241227,194100,181663960,6010,6010,6010,6010,0
20241227,194000,181663960,6010,6010,6010,6010,0
20241227,193900,181663960,6010,6010,6010,6010,2978
20241227,193800,181663960,6010,6010,6010,6010,0
20241227,193700,181663960,6010,6010,6010,6010,0
20241227,193600,181663960,6010,6010,6010,6010,0
20241227,193500,181663960,6010,6010,6010,6010,0
20241227,193400,181663960,6010,6010,6010,6010,0
20241227,193300,181663960,6010,6010,6010,6010,0
20241227,193200,181663960,6010,6010,6010,6010,0
20241227,193100,181663960,6010,6010,6010,6010,0
20241227,193000,181663960,6010,6010,6010,6010,0
20241227,192900,181663960,6010,6010,6010,6010,0
20241227,192800,181663960,6010,6010,6010,6010,0
20241227,192700,181663960,6010,6010,6010,6010,0
20241227,192600,181663960,6010,6010,6010,6010,0
20241227,192500,181663960,6010,6010,6010,6010,0
20241227,192400,181663960,6010,6010,6010,6010,0
20241227,192300,181663960,6010,6010,6010,6010,0
20241227,192200,181663960,6010,6010,6010,6010,0
20241227,192100,181663960,6010,6010,6010,6010,0
20241227,192000,181663960,6010,6010,6010,6010,0
20241227,191900,181663960,6010,6010,6010,6010,0
20241227,191800,181663960,6010,6010,6010,6010,0
20241227,191700,181663960,6010,6010,6010,6010,0
20241227,191600,181663960,6010,6010,6010,6010,0
20241227,191500,181663960,6010,6010,6010,6010,0
20241227,191400,181663960,6010,6010,6010,6010,0
20241227,191300,181663960,6010,6010,6010,6010,0
20241227,191200,181663960,6010,6010,6010,6010,0
20241227,191100,181663960,6010,6010,6010,6010,0
20241227,191000,181663960,6010,6010,6010,6010,0
20241227,190900,181663960,6010,6010,6010,6010,2978
20241227,190800,181663960,6010,6010,6010,6010,0
20241227,190700,181663960,6010,6010,6010,6010,0
20241227,190600,181663960,6010,6010,6010,6010,0
20241227,190500,181663960,6010,6010,6010,6010,0
20241227,190400,181663960,6010,6010,6010,6010,0
20241227,190300,181663960,6010,6010,6010,6010,0
20241227,190200,181663960,6010,6010,6010,6010,0
20241227,190100,181663960,6010,6010,6010,6010,0
20241227,190000,181663960,6010,6010,6010,6010,0
20241227,185900,181663960,6010,6010,6010,6010,0
20241227,185800,181663960,6010,6010,6010,6010,0
20241227,185700,181663960,6010,6010,6010,6010,0
20241227,185600,181663960,6010,6010,6010,6010,0
20241227,185500,181663960,6010,6010,6010,6010,0
20241227,185400,181663960,6010,6010,6010,6010,0
20241227,185300,181663960,6010,6010,6010,6010,0
20241227,185200,181663960,6010,6010,6010,6010,0
20241227,185100,181663960,6010,6010,6010,6010,0
20241227,185000,181663960,6010,6010,6010,6010,0
20241227,184900,181663960,6010,6010,6010,6010,0
20241227,184800,181663960,6010,6010,6010,6010,0
20241227,184700,181663960,6010,6010,6010,6010,0
20241227,184600,181663960,6010,6010,6010,6010,0
20241227,184500,181663960,6010,6010,6010,6010,0
20241227,184400,181663960,6010,6010,6010,6010,0
20241227,184300,181663960,6010,6010,6010,6010,0
20241227,184200,181663960,6010,6010,6010,6010,0
20241227,184100,181663960,6010,6010,6010,6010,0
20241227,184000,181663960,6010,6010,6010,6010,0
20241227,183900,181663960,6010,6010,6010,6010,2978
20241227,183800,181663960,6010,6010,6010,6010,0
20241227,183700,181663960,6010,6010,6010,6010,0
20241227,183600,181663960,6010,6010,6010,6010,0
20241227,183500,181663960,6010,6010,6010,6010,0
20241227,183400,181663960,6010,6010,6010,6010,0
20241227,183300,181663960,6010,6010,6010,6010,0
20241227,183200,181663960,6010,6010,6010,6010,0
20241227,183100,181663960,6010,6010,6010,6010,0
20241227,183000,181663960,6010,6010,6010,6010,0
20241227,182900,181663960,6010,6010,6010,6010,0
20241227,182800,181663960,6010,6010,6010,6010,0
20241227,182700,181663960,6010,6010,6010,6010,0
20241227,182600,181663960,6010,6010,6010,6010,0
20241227,182500,181663960,6010,6010,6010,6010,0
20241227,182400,181663960,6010,6010,6010,6010,0
20241227,182300,181663960,6010,6010,6010,6010,0
20241227,182200,181663960,6010,6010,6010,6010,0
20241227,182100,181663960,6010,6010,6010,6010,0
20241227,182000,181663960,6010,6010,6010,6010,0
20241227,181900,181663960,6010,6010,6010,6010,0
20241227,181800,181663960,6010,6010,6010,6010,0
20241227,181700,181663960,6010,6010,6010,6010,0
20241227,181600,181663960,6010,6010,6010,6010,0
20241227,181500,181663960,6010,6010,6010,6010,0
20241227,181400,181663960,6010,6010,6010,6010,0
20241227,181300,181663960,6010,6010,6010,6010,0
20241227,181200,181663960,6010,6010,6010,6010,0
20241227,181100,181663960,6010,6010,6010,6010,0
20241227,181000,181663960,6010,6010,6010,6010,0
20241227,180900,181663960,6010,6010,6010,6010,2978
20241227,180800,181663960,6010,6010,6010,6010,0
20241227,180700,181663960,6010,6010,6010,6010,0
20241227,180600,181663960,6010,6010,6010,6010,0
20241227,180500,181663960,6010,6010,6010,6010,0
20241227,180400,181663960,6010,6010,6010,6010,0
20241227,180300,181663960,6010,6010,6010,6010,0
20241227,180200,181663960,6010,6010,6010,6010,0
20241227,180100,181663960,6010,6010,6010,6010,0
20241227,180000,181663960,6010,6010,6010,6010,0
20241227,175900,181663960,6010,6010,6010,6010,0
20241227,175800,181663960,6010,6010,6010,6010,0
20241227,175700,181663960,6010,6010,6010,6010,0
20241227,175600,181663960,6010,6010,6010,6010,0
20241227,175500,181663960,6010,6010,6010,6010,0
20241227,175400,181663960,6010,6010,6010,6010,0
20241227,175300,181663960,6010,6010,6010,6010,0
20241227,175200,181663960,6010,6010,6010,6010,0
20241227,175100,181663960,6010,6010,6010,6010,0
20241227,175000,181663960,6010,6010,6010,6010,0
20241227,174900,181663960,6010,6010,6010,6010,0
20241227,174800,181663960,6010,6010,6010,6010,0
20241227,174700,181663960,6010,6010,6010,6010,0
20241227,174600,181663960,6010,6010,6010,6010,0
20241227,174500,181663960,6010,6010,6010,6010,0
20241227,174400,181663960,6010,6010,6010,6010,0
20241227,174300,181663960,6010,6010,6010,6010,0
20241227,174200,181663960,6010,6010,6010,6010,0
20241227,174100,181663960,6010,6010,6010,6010,0
20241227,174000,181663960,6010,6010,6010,6010,0
20241227,173900,181663960,6010,6010,6010,6010,2978
20241227,173800,181663960,6010,6010,6010,6010,0
20241227,173700,181663960,6010,6010,6010,6010,0
20241227,173600,181663960,6010,6010,6010,6010,0
20241227,173500,181663960,6010,6010,6010,6010,0
20241227,173400,181663960,6010,6010,6010,6010,0
20241227,173300,181663960,6010,6010,6010,6010,0
20241227,173200,181663960,6010,6010,6010,6010,0
20241227,173100,181663960,6010,6010,6010,6010,0
20241227,173000,181663960,6010,6010,6010,6010,0
20241227,172900,181663960,6010,6010,6010,6010,0
20241227,172800,181663960,6010,6010,6010,6010,0
20241227,172700,181663960,6010,6010,6010,6010,0
20241227,172600,181663960,6010,6010,6010,6010,0
20241227,172500,181663960,6010,6010,6010,6010,0
20241227,172400,181663960,6010,6010,6010,6010,0
20241227,172300,181663960,6010,6010,6010,6010,0
20241227,172200,181663960,6010,6010,6010,6010,0
20241227,172100,181663960,6010,6010,6010,6010,0
20241227,172000,181663960,6010,6010,6010,6010,0
20241227,171900,181663960,6010,6010,6010,6010,0
20241227,171800,181663960,6010,6010,6010,6010,0
20241227,171700,181663960,6010,6010,6010,6010,0
20241227,171600,181663960,6010,6010,6010,6010,0
20241227,171500,181663960,6010,6010,6010,6010,0
20241227,171400,181663960,6010,6010,6010,6010,0
20241227,171300,181663960,6010,6010,6010,6010,0
20241227,171200,181663960,6010,6010,6010,6010,0
20241227,171100,181663960,6010,6010,6010,6010,0
20241227,171000,181663960,6010,6010,6010,6010,0
20241227,170900,181663960,6010,6010,6010,6010,2978
20241227,170800,181663960,6010,6010,6010,6010,0
20241227,170700,181663960,6010,6010,6010,6010,0
20241227,170600,181663960,6010,6010,6010,6010,0
20241227,170500,181663960,6010,6010,6010,6010,0
20241227,170400,181663960,6010,6010,6010,6010,0
20241227,170300,181663960,6010,6010,6010,6010,0
20241227,170200,181663960,6010,6010,6010,6010,0
20241227,170100,181663960,6010,6010,6010,6010,0
20241227,170000,181663960,6010,6010,6010,6010,0
20241227,165900,181663960,6010,6010,6010,6010,0
20241227,165800,181663960,6010,6010,6010,6010,0
20241227,165700,181663960,6010,6010,6010,6010,0
20241227,165600,181663960,6010,6010,6010,6010,0
20241227,165500,181663960,6010,6010,6010,6010,0
20241227,165400,181663960,6010,6010,6010,6010,0
20241227,165300,181663960,6010,6010,6010,6010,0
20241227,165200,181663960,6010,6010,6010,6010,0
20241227,165100,181663960,6010,6010,6010,6010,0
20241227,165000,181663960,6010,6010,6010,6010,0
20241227,164900,181663960,6010,6010,6010,6010,0
20241227,164800,181663960,6010,6010,6010,6010,0
20241227,164700,181663960,6010,6010,6010,6010,0
20241227,164600,181663960,6010,6010,6010,6010,0
20241227,164500,181663960,6010,6010,6010,6010,0
20241227,164400,181663960,6010,6010,6010,6010,0
20241227,164300,181663960,6010,6010,6010,6010,0
20241227,164200,181663960,6010,6010,6010,6010,0
20241227,164100,181663960,6010,6010,6010,6010,0
20241227,164000,181663960,6010,6010,6010,6010,0
20241227,163900,181663960,6010,6010,6010,6010,2978
20241227,163800,181663960,6010,6010,6010,6010,0
20241227,163700,181663960,6010,6010,6010,6010,0
20241227,163600,181663960,6010,6010,6010,6010,0
20241227,163500,181663960,6010,6010,6010,6010,0
20241227,163400,181663960,6010,6010,6010,6010,0
20241227,163300,181663960,6010,6010,6010,6010,0
20241227,163200,181663960,6010,6010,6010,6010,0
20241227,163100,181663960,6010,6010,6010,6010,0
20241227,163000,181663960,6010,6010,6010,6010,0
20241227,162900,181663960,6010,6010,6010,6010,0
20241227,162800,181663960,6010,6010,6010,6010,0
20241227,162700,181663960,6010,6010,6010,6010,0
20241227,162600,181663960,6010,6010,6010,6010,0
20241227,162500,181663960,6010,6010,6010,6010,0
20241227,162400,181663960,6010,6010,6010,6010,0
20241227,162300,181663960,6010,6010,6010,6010,0
20241227,162200,181663960,6010,6010,6010,6010,0
20241227,162100,181663960,6010,6010,6010,6010,0
20241227,162000,181663960,6010,6010,6010,6010,0
20241227,161900,181663960,6010,6010,6010,6010,0
20241227,161800,181663960,6010,6010,6010,6010,0
20241227,161700,181663960,6010,6010,6010,6010,0
20241227,161600,181663960,6010,6010,6010,6010,0
20241227,161500,181663960,6010,6010,6010,6010,0
20241227,161400,181663960,6010,6010,6010,6010,0
20241227,161300,181663960,6010,6010,6010,6010,0
20241227,161200,181663960,6010,6010,6010,6010,0
20241227,161100,181663960,6010,6010,6010,6010,0
20241227,161000,181663960,6010,6010,6010,6010,0
20241227,160900,181663960,6010,6010,6010,6010,2978
20241227,160800,181663960,6010,6010,6010,6010,0
20241227,160700,181663960,6010,6010,6010,6010,0
20241227,160600,181663960,6010,6010,6010,6010,0
20241227,160500,181663960,6010,6010,6010,6010,0
20241227,160400,181663960,6010,6010,6010,6010,0
20241227,160300,181663960,6010,6010,6010,6010,0
20241227,160200,181663960,6010,6010,6010,6010,0
20241227,160100,181663960,6010,6010,6010,6010,0
20241227,160000,181663960,6010,6010,6010,6010,0
20241227,155900,181663960,6010,6010,6010,6010,0
20241227,155800,181663960,6010,6010,6010,6010,0
20241227,155700,181663960,6010,6010,6010,6010,0
20241227,155600,181663960,6010,6010,6010,6010,0
20241227,155500,181663960,6010,6010,6010,6010,0
20241227,155400,181663960,6010,6010,6010,6010,0
20241227,155300,181663960,6010,6010,6010,6010,0
20241227,155200,181663960,6010,6010,6010,6010,0
20241227,155100,181663960,6010,6010,6010,6010,0
20241227,155000,181663960,6010,6010,6010,6010,0
20241227,154900,181663960,6010,6010,6010,6010,0
20241227,154800,181663960,6010,6010,6010,6010,0
20241227,154700,181663960,6010,6010,6010,6010,0
20241227,154600,181663960,6010,6010,6010,6010,0
20241227,154500,181663960,6010,6010,6010,6010,0
20241227,154400,181663960,6010,6010,6010,6010,0
20241227,154300,181663960,6010,6010,6010,6010,0
20241227,154200,181663960,6010,6010,6010,6010,0
20241227,154100,181663960,6010,6010,6010,6010,0
20241227,154000,181663960,6010,6010,6010,6010,0
20241227,153900,181663960,6010,6010,6010,6010,2978
20241227,153800,181663960,6010,6010,6010,6010,0
20241227,153700,181663960,6010,6010,6010,6010,0
20241227,153600,181663960,6010,6010,6010,6010,0
20241227,153500,181663960,6010,6010,6010,6010,0
20241227,153400,181663960,6010,6010,6010,6010,0
20241227,153300,181663960,6010,6010,6010,6010,0
20241227,153200,181663960,6010,6010,6010,6010,0
20241227,153100,181663960,6010,6010,6010,6010,0
20241227,153000,181663960,6010,6010,6010,6010,2978
20241227,152900,163766180,6010,6010,6010,6010,0
20241227,152800,163766180,6010,6010,6010,6010,0
20241227,152700,163766180,6010,6010,6010,6010,0
20241227,152600,163766180,6010,6010,6010,6010,0
20241227,152500,163766180,6010,6010,6010,6010,0
20241227,152400,163766180,6010,6010,6010,6010,0
20241227,152300,163766180,6010,6010,6010,6010,0
20241227,152200,163766180,6010,6010,6010,6010,0
20241227,152100,163766180,6010,6010,6010,6010,0
20241227,152000,163766180,6010,6010,6010,6010,0
20241227,151900,163766180,6010,5970,6010,5960,2226
20241227,151800,150424800,5980,5990,5990,5980,4
20241227,151700,150400860,6000,5930,6000,5920,786
20241227,151600,145710710,5920,5730,5920,5700,4789
20241227,151500,117992690,5720,5700,5720,5700,192
20241227,151400,116896030,5740,5740,5740,5740,0
20241227,151300,116896030,5740,5740,5740,5740,0
20241227,151200,116896030,5740,5740,5740,5740,2
20241227,151100,116884550,5710,5710,5710,5710,11
20241227,151000,116821740,5740,5740,5740,5740,10
20241227,150900,116764340,5720,5750,5750,5720,108
20241227,150800,116144480,5790,5790,5790,5790,0
20241227,150700,116144480,5790,5790,5790,5790,0
20241227,150600,116144480,5790,5750,5790,5750,3
20241227,150500,116127150,5790,5790,5790,5790,0
20241227,150400,116127150,5790,5790,5790,5790,0
20241227,150300,116127150,5790,5790,5790,5790,0
20241227,150200,116127150,5790,5790,5790,5790,0
20241227,150100,116127150,5790,5790,5790,5790,0
20241227,150000,116127150,5790,5790,5790,5790,0
20241227,145900,116127150,5790,5780,5790,5760,7
20241227,145800,116086760,5790,5790,5790,5790,1
20241227,145700,116080970,5780,5790,5790,5780,51
20241227,145600,115785690,5790,5790,5790,5790,150
20241227,145500,114917190,5790,5790,5790,5790,0
20241227,145400,114917190,5790,5790,5790,5790,0
20241227,145300,114917190,5790,5790,5790,5790,0
20241227,145200,114917190,5790,5760,5790,5750,5
20241227,145100,114888370,5790,5790,5790,5790,0
20241227,145000,114888370,5790,5790,5790,5790,0
20241227,144900,114888370,5790,5790,5790,5790,50
20241227,144800,114598870,5790,5790,5790,5790,0
20241227,144700,114598870,5790,5790,5790,5790,5
20241227,144600,114569920,5790,5790,5790,5790,0
20241227,144500,114569920,5790,5790,5790,5790,3
20241227,144400,114552550,5780,5780,5780,5780,7
20241227,144300,114512090,5790,5790,5790,5790,0
20241227,144200,114512090,5790,5790,5790,5790,0
20241227,144100,114512090,5790,5790,5790,5790,1
20241227,144000,114506300,5790,5790,5790,5780,37
20241227,143900,114292100,5780,5780,5780,5780,20
20241227,143800,114176500,5790,5770,5790,5770,2
20241227,143700,114164940,5790,5790,5790,5790,0
20241227,143600,114164940,5790,5790,5790,5790,0
20241227,143500,114164940,5790,5790,5790,5790,0
20241227,143400,114164940,5790,5780,5790,5780,31
20241227,143300,113985750,5790,5790,5790,5790,0
20241227,143200,113985750,5790,5790,5790,5790,0
20241227,143100,113985750,5790,5790,5790,5790,0
20241227,143000,113985750,5790,5790,5790,5790,0
20241227,142900,113985750,5790,5740,5790,5740,4
20241227,142800,113962680,5750,5750,5750,5750,0
20241227,142700,113962680,5750,5750,5750,5750,0
20241227,142600,113962680,5750,5750,5750,5750,1
20241227,142500,113956930,5790,5790,5790,5790,0
20241227,142400,113956930,5790,5790,5790,5790,0
20241227,142300,113956930,5790,5790,5790,5790,1
20241227,142200,113951140,5740,5740,5740,5740,0
20241227,142100,113951140,5740,5740,5740,5740,0
20241227,142000,113951140,5740,5710,5740,5710,88
20241227,141900,113447630,5710,5710,5710,5710,0
20241227,141800,113447630,5710,5710,5710,5710,0
20241227,141700,113447630,5710,5710,5710,5710,0
20241227,141600,113447630,5710,5710,5710,5710,0
20241227,141500,113447630,5710,5710,5710,5710,0
20241227,141400,113447630,5710,5710,5710,5710,0
20241227,141300,113447630,5710,5710,5710,5710,0
20241227,141200,113447630,5710,5710,5710,5710,0
20241227,141100,113447630,5710,5710,5710,5710,0
20241227,141000,113447630,5710,5710,5710,5710,0
20241227,140900,113447630,5710,5710,5710,5710,0
20241227,140800,113447630,5710,5710,5710,5710,0
20241227,140700,113447630,5710,5710,5710,5710,0
20241227,140600,113447630,5710,5710,5710,5710,0
20241227,140500,113447630,5710,5710,5710,5710,0
20241227,140400,113447630,5710,5710,5710,5710,3
20241227,140300,113430500,5670,5670,5670,5670,45
20241227,140200,113175350,5720,5720,5720,5720,0
20241227,140100,113175350,5720,5720,5720,5720,2
20241227,140000,113163910,5700,5700,5700,5700,0
20241227,135900,113163910,5700,5700,5700,5700,2
20241227,135800,113152510,5720,5720,5720,5720,0
20241227,135700,113152510,5720,5720,5720,5720,0
20241227,135600,113152510,5720,5720,5720,5720,0
20241227,135500,113152510,5720,5720,5720,5720,0
20241227,135400,113152510,5720,5720,5720,5720,0
20241227,135300,113152510,5720,5720,5720,5720,0
20241227,135200,113152510,5720,5720,5720,5720,0
20241227,135100,113152510,5720,5720,5720,5720,0
20241227,135000,113152510,5720,5720,5720,5720,0
20241227,134900,113152510,5720,5720,5720,5720,0
20241227,134800,113152510,5720,5720,5720,5720,2
20241227,134700,113141070,5710,5710,5710,5710,12
20241227,134600,113072550,5720,5720,5720,5720,0
20241227,134500,113072550,5720,5700,5720,5700,527
20241227,134400,110068610,5730,5730,5730,5730,29
20241227,134300,109902440,5730,5730,5730,5730,0
20241227,134200,109902440,5730,5710,5730,5710,281
20241227,134100,108297910,5730,5720,5730,5720,4
20241227,134000,108275010,5730,5730,5730,5730,2
20241227,133900,108263550,5700,5700,5700,5700,500
20241227,133800,105413550,5730,5700,5730,5660,502
20241227,133700,102566930,5730,5730,5730,5730,0
20241227,133600,102566930,5730,5730,5730,5730,0
20241227,133500,102566930,5730,5700,5730,5700,398
20241227,133400,100298270,5740,5740,5740,5740,0
20241227,133300,100298270,5740,5740,5740,5740,0
20241227,133200,100298270,5740,5740,5740,5740,0
20241227,133100,100298270,5740,5740,5740,5740,0
20241227,133000,100298270,5740,5740,5740,5740,0
20241227,132900,100298270,5740,5740,5740,5740,0
20241227,132800,100298270,5740,5710,5740,5700,112
20241227,132700,99658910,5740,5740,5740,5740,2
20241227,132600,99647430,5720,5770,5770,5720,279
20241227,132500,98039150,5770,5770,5770,5770,0
20241227,132400,98039150,5770,5770,5770,5770,0
20241227,132300,98039150,5770,5770,5770,5770,0
20241227,132200,98039150,5770,5770,5770,5770,0
20241227,132100,98039150,5770,5770,5770,5770,0
20241227,132000,98039150,5770,5770,5770,5770,0
20241227,131900,98039150,5770,5770,5770,5770,0
20241227,131800,98039150,5770,5770,5770,5770,0
20241227,131700,98039150,5770,5770,5770,5770,0
20241227,131600,98039150,5770,5770,5770,5770,0
20241227,131500,98039150,5770,5770,5770,5770,0
20241227,131400,98039150,5770,5770,5770,5770,0
20241227,131300,98039150,5770,5770,5770,5770,0
20241227,131200,98039150,5770,5770,5770,5770,0
20241227,131100,98039150,5770,5770,5770,5770,0
20241227,131000,98039150,5770,5770,5770,5770,0
20241227,130900,98039150,5770,5770,5770,5770,0
20241227,130800,98039150,5770,5770,5770,5770,0
20241227,130700,98039150,5770,5770,5770,5770,0
20241227,130600,98039150,5770,5770,5770,5770,0
20241227,130500,98039150,5770,5770,5770,5770,2
20241227,130400,98027610,5720,5720,5720,5720,81
20241227,130300,97564290,5720,5720,5720,5720,0
20241227,130200,97564290,5720,5720,5720,5720,33
20241227,130100,97375530,5720,5720,5720,5720,0
20241227,130000,97375530,5720,5720,5720,5720,0
20241227,125900,97375530,5720,5720,5720,5720,0
20241227,125800,97375530,5720,5720,5720,5720,0
20241227,125700,97375530,5720,5670,5760,5660,878
20241227,125600,92379350,5670,5670,5670,5670,24
20241227,125500,92243270,5660,5660,5660,5660,300
20241227,125400,90545270,5670,5670,5670,5670,0
20241227,125300,90545270,5670,5670,5670,5670,0
20241227,125200,90545270,5670,5670,5670,5670,0
20241227,125100,90545270,5670,5670,5670,5670,0
20241227,125000,90545270,5670,5670,5670,5670,0
20241227,124900,90545270,5670,5670,5670,5670,2
20241227,124800,90533930,5660,5660,5660,5660,0
20241227,124700,90533930,5660,5660,5660,5660,12
20241227,124600,90466010,5650,5650,5650,5650,0
20241227,124500,90466010,5650,5650,5650,5650,0
20241227,124400,90466010,5650,5650,5650,5650,0
20241227,124300,90466010,5650,5660,5660,5650,518
20241227,124200,87539130,5650,5650,5650,5650,0
20241227,124100,87539130,5650,5650,5650,5650,0
20241227,124000,87539130,5650,5650,5650,5650,0
20241227,123900,87539130,5650,5650,5650,5650,0
20241227,123800,87539130,5650,5650,5650,5650,30
20241227,123700,87369630,5650,5650,5650,5650,507
20241227,123600,84505080,5650,5650,5650,5650,0
20241227,123500,84505080,5650,5650,5650,5650,0
20241227,123400,84505080,5650,5650,5650,5650,0
20241227,123300,84505080,5650,5650,5650,5650,6
20241227,123200,84471180,5610,5610,5610,5610,0
20241227,123100,84471180,5610,5610,5610,5610,0
20241227,123000,84471180,5610,5610,5610,5610,0
20241227,122900,84471180,5610,5610,5610,5610,1100
20241227,122800,78300180,5660,5660,5660,5660,1
20241227,122700,78294520,5660,5650,5660,5600,462
20241227,122600,75701060,5660,5660,5660,5660,0
20241227,122500,75701060,5660,5660,5660,5660,0
20241227,122400,75701060,5660,5660,5660,5660,0
20241227,122300,75701060,5660,5660,5660,5660,0
20241227,122200,75701060,5660,5660,5660,5660,0
20241227,122100,75701060,5660,5660,5660,5660,0
20241227,122000,75701060,5660,5660,5660,5660,0
20241227,121900,75701060,5660,5660,5660,5660,0
20241227,121800,75701060,5660,5660,5660,5660,0
20241227,121700,75701060,5660,5660,5660,5660,0
20241227,121600,75701060,5660,5660,5660,5660,0
20241227,121500,75701060,5660,5660,5660,5660,0
20241227,121400,75701060,5660,5620,5660,5610,474
20241227,121300,73039750,5650,5650,5650,5650,0
20241227,121200,73039750,5650,5650,5650,5650,7
20241227,121100,73000200,5660,5660,5660,5660,0
20241227,121000,73000200,5660,5660,5660,5660,0
20241227,120900,73000200,5660,5660,5660,5660,0
20241227,120800,73000200,5660,5660,5660,5660,0
20241227,120700,73000200,5660,5660,5660,5660,0
20241227,120600,73000200,5660,5660,5660,5660,0
20241227,120500,73000200,5660,5660,5660,5660,0
20241227,120400,73000200,5660,5660,5660,5660,0
20241227,120300,73000200,5660,5660,5660,5660,0
20241227,120200,73000200,5660,5660,5660,5660,0
20241227,120100,73000200,5660,5660,5660,5660,0
20241227,120000,73000200,5660,5660,5660,5660,0
20241227,115900,73000200,5660,5660,5660,5660,0
20241227,115800,73000200,5660,5660,5660,5660,0
20241227,115700,73000200,5660,5660,5660,5660,0
20241227,115600,73000200,5660,5660,5660,5660,0
20241227,115500,73000200,5660,5660,5660,5660,0
20241227,115400,73000200,5660,5610,5660,5610,115
20241227,115300,72354950,5620,5620,5620,5620,210
20241227,115200,71174750,5660,5660,5660,5660,0
20241227,115100,71174750,5660,5660,5660,5660,0
20241227,115000,71174750,5660,5640,5660,5640,260
20241227,114900,69707880,5630,5610,5630,5610,301
20241227,114800,68013690,5620,5620,5620,5620,10
20241227,114700,67957490,5620,5620,5620,5620,0
20241227,114600,67957490,5620,5600,5620,5600,35
20241227,114500,67761120,5600,5590,5600,5590,20
20241227,114400,67649180,5590,5590,5590,5590,0
20241227,114300,67649180,5590,5590,5590,5590,0
20241227,114200,67649180,5590,5590,5590,5590,0
20241227,114100,67649180,5590,5590,5590,5590,10
20241227,114000,67593280,5600,5600,5600,5600,0
20241227,113900,67593280,5600,5600,5600,5600,0
20241227,113800,67593280,5600,5600,5600,5600,8
20241227,113700,67548480,5600,5600,5600,5600,206
20241227,113600,66394880,5600,5640,5650,5480,1206
20241227,113500,59753550,5640,5610,5640,5550,726
20241227,113400,55697580,5640,5640,5640,5640,0
20241227,113300,55697580,5640,5640,5640,5640,0
20241227,113200,55697580,5640,5640,5640,5640,0
20241227,113100,55697580,5640,5640,5640,5640,0
20241227,113000,55697580,5640,5640,5640,5640,0
20241227,112900,55697580,5640,5640,5640,5640,0
20241227,112800,55697580,5640,5640,5640,5640,2
20241227,112700,55686300,5610,5610,5610,5610,60
20241227,112600,55349700,5650,5650,5650,5650,0
20241227,112500,55349700,5650,5610,5650,5610,102
20241227,112400,54777400,5640,5640,5640,5640,1
20241227,112300,54771760,5660,5660,5660,5660,0
20241227,112200,54771760,5660,5660,5660,5660,0
20241227,112100,54771760,5660,5660,5660,5660,0
20241227,112000,54771760,5660,5660,5660,5660,0
20241227,111900,54771760,5660,5660,5660,5660,0
20241227,111800,54771760,5660,5660,5660,5660,0
20241227,111700,54771760,5660,5660,5660,5660,0
20241227,111600,54771760,5660,5660,5660,5660,0
20241227,111500,54771760,5660,5660,5660,5660,0
20241227,111400,54771760,5660,5660,5660,5660,0
20241227,111300,54771760,5660,5660,5660,5660,0
20241227,111200,54771760,5660,5660,5660,5660,0
20241227,111100,54771760,5660,5660,5660,5660,0
20241227,111000,54771760,5660,5660,5660,5660,0
20241227,110900,54771760,5660,5660,5660,5660,0
20241227,110800,54771760,5660,5660,5660,5660,0
20241227,110700,54771760,5660,5660,5660,5660,0
20241227,110600,54771760,5660,5660,5660,5660,0
20241227,110500,54771760,5660,5660,5660,5660,0
20241227,110400,54771760,5660,5600,5660,5600,50
20241227,110300,54491640,5590,5550,5590,5550,228
20241227,110200,53226160,5550,5600,5600,5550,858
20241227,110100,48456110,5620,5620,5620,5620,0
20241227,110000,48456110,5620,5620,5620,5620,0
20241227,105900,48456110,5620,5620,5620,5620,5
20241227,105800,48428010,5640,5640,5640,5620,222
20241227,105700,47178260,5650,5650,5650,5650,0
20241227,105600,47178260,5650,5650,5650,5650,0
20241227,105500,47178260,5650,5650,5650,5650,2
20241227,105400,47166960,5630,5630,5630,5630,17
20241227,105300,47071250,5640,5640,5640,5640,2
20241227,105200,47059970,5650,5650,5650,5650,0
20241227,105100,47059970,5650,5650,5650,5650,50
20241227,105000,46777470,5690,5690,5690,5690,0
20241227,104900,46777470,5690,5690,5690,5690,0
20241227,104800,46777470,5690,5690,5690,5690,0
20241227,104700,46777470,5690,5690,5690,5690,0
20241227,104600,46777470,5690,5690,5690,5690,2
20241227,104500,46766090,5650,5650,5650,5650,25
20241227,104400,46624840,5690,5690,5690,5690,0
20241227,104300,46624840,5690,5690,5690,5690,87
20241227,104200,46129810,5690,5690,5690,5690,0
20241227,104100,46129810,5690,5690,5690,5690,1
20241227,104000,46124120,5690,5690,5690,5690,87
20241227,103900,45629090,5690,5690,5690,5690,0
20241227,103800,45629090,5690,5680,5690,5680,201
20241227,103700,44487400,5700,5700,5700,5700,0
20241227,103600,44487400,5700,5700,5700,5700,0
20241227,103500,44487400,5700,5700,5700,5700,0
20241227,103400,44487400,5700,5700,5700,5700,0
20241227,103300,44487400,5700,5710,5710,5560,3031
20241227,103200,27439100,5740,5710,5740,5710,23
20241227,103100,27307710,5700,5720,5720,5700,126
20241227,103000,26588170,5790,5790,5790,5790,0
20241227,102900,26588170,5790,5790,5790,5790,0
20241227,102800,26588170,5790,5790,5790,5790,0
20241227,102700,26588170,5790,5790,5790,5790,0
20241227,102600,26588170,5790,5780,5790,5780,174
20241227,102500,25582440,5780,5780,5780,5780,1
20241227,102400,25576660,5680,5790,5800,5680,1004
20241227,102300,19857120,5760,5760,5760,5760,3
20241227,102200,19839840,5800,5800,5800,5800,0
20241227,102100,19839840,5800,5800,5800,5800,0
20241227,102000,19839840,5800,5790,5800,5790,20
20241227,101900,19724030,5790,5760,5790,5760,5
20241227,101800,19695200,5800,5800,5800,5800,0
20241227,101700,19695200,5800,5800,5800,5800,0
20241227,101600,19695200,5800,5800,5800,5800,0
20241227,101500,19695200,5800,5800,5800,5800,1
20241227,101400,19689400,5800,5790,5800,5790,3
20241227,101300,19672020,5800,5790,5800,5790,30
20241227,101200,19498310,5790,5790,5790,5790,0
20241227,101100,19498310,5790,5800,5800,5790,11
20241227,101000,19434520,5800,5800,5800,5800,0
20241227,100900,19434520,5800,5800,5800,5800,0
20241227,100800,19434520,5800,5800,5800,5800,0
20241227,100700,19434520,5800,5800,5800,5800,0
20241227,100600,19434520,5800,5800,5800,5800,0
20241227,100500,19434520,5800,5800,5800,5800,0
20241227,100400,19434520,5800,5800,5800,5800,0
20241227,100300,19434520,5800,5800,5800,5800,3
20241227,100200,19417120,5800,5800,5800,5800,0
20241227,100100,19417120,5800,5790,5800,5790,161
20241227,100000,18484750,5800,5800,5800,5800,0
20241227,095900,18484750,5800,5800,5800,5800,0
20241227,095800,18484750,5800,5800,5800,5800,0
20241227,095700,18484750,5800,5800,5800,5800,0
20241227,095600,18484750,5800,5800,5800,5800,0
20241227,095500,18484750,5800,5800,5800,5800,0
20241227,095400,18484750,5800,5800,5800,5800,0
20241227,095300,18484750,5800,5800,5800,5800,0
20241227,095200,18484750,5800,5800,5800,5800,0
20241227,095100,18484750,5800,5800,5800,5800,0
20241227,095000,18484750,5800,5800,5800,5800,0
20241227,094900,18484750,5800,5800,5800,5800,0
20241227,094800,18484750,5800,5800,5800,5800,0
20241227,094700,18484750,5800,5800,5800,5800,0
20241227,094600,18484750,5800,5800,5800,5800,0
20241227,094500,18484750,5800,5800,5800,5800,0
20241227,094400,18484750,5800,5800,5800,5800,12
20241227,094300,18415150,5800,5800,5800,5800,0
20241227,094200,18415150,5800,5800,5800,5800,0
20241227,094100,18415150,5800,5800,5800,5800,0
20241227,094000,18415150,5800,5800,5800,5800,0
20241227,093900,18415150,5800,5800,5800,5800,1
20241227,093800,18409350,5800,5800,5800,5800,79
20241227,093700,17951150,5790,5790,5790,5790,140
20241227,093600,17140550,5800,5800,5800,5800,0
20241227,093500,17140550,5800,5800,5800,5800,601
20241227,093400,13654750,5800,5780,5800,5780,202
20241227,093300,12485150,5770,5770,5770,5770,120
20241227,093200,11792750,5770,5770,5770,5770,0
20241227,093100,11792750,5770,5770,5770,5770,0
20241227,093000,11792750,5770,5730,5770,5730,278
20241227,092900,10198190,5730,5730,5730,5700,109
20241227,092800,9573820,5730,5730,5730,5730,0
20241227,092700,9573820,5730,5730,5730,5730,0
20241227,092600,9573820,5730,5720,5730,5720,358
20241227,092500,7525970,5720,5720,5720,5720,0
20241227,092400,7525970,5720,5720,5720,5720,0
20241227,092300,7525970,5720,5720,5720,5720,0
20241227,092200,7525970,5720,5720,5720,5720,0
20241227,092100,7525970,5720,5720,5720,5720,1
20241227,092000,7520250,5710,5700,5710,5700,18
20241227,091900,7417620,5730,5720,5730,5720,2
20241227,091800,7406170,5730,5730,5730,5730,2
20241227,091700,7394710,5710,5710,5710,5710,0
20241227,091600,7394710,5710,5720,5720,5710,4
20241227,091500,7371860,5730,5730,5730,5730,0
20241227,091400,7371860,5730,5730,5730,5730,40
20241227,091300,7142660,5730,5730,5730,5730,0
20241227,091200,7142660,5730,5730,5730,5730,0
20241227,091100,7142660,5730,5720,5730,5720,4
20241227,091000,7119770,5650,5650,5650,5650,11
20241227,090900,7057620,5650,5670,5670,5650,40
20241227,090800,6831550,5730,5730,5730,5730,1
20241227,090700,6825820,5740,5740,5740,5740,0
20241227,090600,6825820,5740,5740,5740,5650,6
20241227,090500,6791560,5650,5740,5740,5650,973
20241227,090400,1238120,5840,5840,5840,5840,0
20241227,090300,1238120,5840,5840,5840,5840,0
20241227,090200,1238120,5840,5840,5840,5840,0
20241227,090100,1238120,5840,5840,5840,5840,0
20241227,090000,1238120,5840,5840,5840,5730,216