KissMeData/213500/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,204200,262800780,8680,8680,8680,8680,772
20241227,204100,262800780,8680,8680,8680,8680,0
20241227,204000,262800780,8680,8680,8680,8680,0
20241227,203900,262800780,8680,8680,8680,8680,0
20241227,203800,262800780,8680,8680,8680,8680,0
20241227,203700,262800780,8680,8680,8680,8680,0
20241227,203600,262800780,8680,8680,8680,8680,0
20241227,203500,262800780,8680,8680,8680,8680,0
20241227,203400,262800780,8680,8680,8680,8680,0
20241227,203300,262800780,8680,8680,8680,8680,0
20241227,203200,262800780,8680,8680,8680,8680,0
20241227,203100,262800780,8680,8680,8680,8680,0
20241227,203000,262800780,8680,8680,8680,8680,0
20241227,202900,262800780,8680,8680,8680,8680,0
20241227,202800,262800780,8680,8680,8680,8680,0
20241227,202700,262800780,8680,8680,8680,8680,0
20241227,202600,262800780,8680,8680,8680,8680,0
20241227,202500,262800780,8680,8680,8680,8680,0
20241227,202400,262800780,8680,8680,8680,8680,0
20241227,202300,262800780,8680,8680,8680,8680,0
20241227,202200,262800780,8680,8680,8680,8680,0
20241227,202100,262800780,8680,8680,8680,8680,0
20241227,202000,262800780,8680,8680,8680,8680,0
20241227,201900,262800780,8680,8680,8680,8680,0
20241227,201800,262800780,8680,8680,8680,8680,0
20241227,201700,262800780,8680,8680,8680,8680,0
20241227,201600,262800780,8680,8680,8680,8680,0
20241227,201500,262800780,8680,8680,8680,8680,0
20241227,201400,262800780,8680,8680,8680,8680,0
20241227,201300,262800780,8680,8680,8680,8680,0
20241227,201200,262800780,8680,8680,8680,8680,772
20241227,201100,262800780,8680,8680,8680,8680,0
20241227,201000,262800780,8680,8680,8680,8680,0
20241227,200900,262800780,8680,8680,8680,8680,0
20241227,200800,262800780,8680,8680,8680,8680,0
20241227,200700,262800780,8680,8680,8680,8680,0
20241227,200600,262800780,8680,8680,8680,8680,0
20241227,200500,262800780,8680,8680,8680,8680,0
20241227,200400,262800780,8680,8680,8680,8680,0
20241227,200300,262800780,8680,8680,8680,8680,0
20241227,200200,262800780,8680,8680,8680,8680,0
20241227,200100,262800780,8680,8680,8680,8680,0
20241227,200000,262800780,8680,8680,8680,8680,0
20241227,195900,262800780,8680,8680,8680,8680,0
20241227,195800,262800780,8680,8680,8680,8680,0
20241227,195700,262800780,8680,8680,8680,8680,0
20241227,195600,262800780,8680,8680,8680,8680,0
20241227,195500,262800780,8680,8680,8680,8680,0
20241227,195400,262800780,8680,8680,8680,8680,0
20241227,195300,262800780,8680,8680,8680,8680,0
20241227,195200,262800780,8680,8680,8680,8680,0
20241227,195100,262800780,8680,8680,8680,8680,0
20241227,195000,262800780,8680,8680,8680,8680,0
20241227,194900,262800780,8680,8680,8680,8680,0
20241227,194800,262800780,8680,8680,8680,8680,0
20241227,194700,262800780,8680,8680,8680,8680,0
20241227,194600,262800780,8680,8680,8680,8680,0
20241227,194500,262800780,8680,8680,8680,8680,0
20241227,194400,262800780,8680,8680,8680,8680,0
20241227,194300,262800780,8680,8680,8680,8680,0
20241227,194200,262800780,8680,8680,8680,8680,772
20241227,194100,262800780,8680,8680,8680,8680,0
20241227,194000,262800780,8680,8680,8680,8680,0
20241227,193900,262800780,8680,8680,8680,8680,0
20241227,193800,262800780,8680,8680,8680,8680,0
20241227,193700,262800780,8680,8680,8680,8680,0
20241227,193600,262800780,8680,8680,8680,8680,0
20241227,193500,262800780,8680,8680,8680,8680,0
20241227,193400,262800780,8680,8680,8680,8680,0
20241227,193300,262800780,8680,8680,8680,8680,0
20241227,193200,262800780,8680,8680,8680,8680,0
20241227,193100,262800780,8680,8680,8680,8680,0
20241227,193000,262800780,8680,8680,8680,8680,0
20241227,192900,262800780,8680,8680,8680,8680,0
20241227,192800,262800780,8680,8680,8680,8680,0
20241227,192700,262800780,8680,8680,8680,8680,0
20241227,192600,262800780,8680,8680,8680,8680,0
20241227,192500,262800780,8680,8680,8680,8680,0
20241227,192400,262800780,8680,8680,8680,8680,0
20241227,192300,262800780,8680,8680,8680,8680,0
20241227,192200,262800780,8680,8680,8680,8680,0
20241227,192100,262800780,8680,8680,8680,8680,0
20241227,192000,262800780,8680,8680,8680,8680,0
20241227,191900,262800780,8680,8680,8680,8680,0
20241227,191800,262800780,8680,8680,8680,8680,0
20241227,191700,262800780,8680,8680,8680,8680,0
20241227,191600,262800780,8680,8680,8680,8680,0
20241227,191500,262800780,8680,8680,8680,8680,0
20241227,191400,262800780,8680,8680,8680,8680,0
20241227,191300,262800780,8680,8680,8680,8680,0
20241227,191200,262800780,8680,8680,8680,8680,772
20241227,191100,262800780,8680,8680,8680,8680,0
20241227,191000,262800780,8680,8680,8680,8680,0
20241227,190900,262800780,8680,8680,8680,8680,0
20241227,190800,262800780,8680,8680,8680,8680,0
20241227,190700,262800780,8680,8680,8680,8680,0
20241227,190600,262800780,8680,8680,8680,8680,0
20241227,190500,262800780,8680,8680,8680,8680,0
20241227,190400,262800780,8680,8680,8680,8680,0
20241227,190300,262800780,8680,8680,8680,8680,0
20241227,190200,262800780,8680,8680,8680,8680,0
20241227,190100,262800780,8680,8680,8680,8680,0
20241227,190000,262800780,8680,8680,8680,8680,0
20241227,185900,262800780,8680,8680,8680,8680,0
20241227,185800,262800780,8680,8680,8680,8680,0
20241227,185700,262800780,8680,8680,8680,8680,0
20241227,185600,262800780,8680,8680,8680,8680,0
20241227,185500,262800780,8680,8680,8680,8680,0
20241227,185400,262800780,8680,8680,8680,8680,0
20241227,185300,262800780,8680,8680,8680,8680,0
20241227,185200,262800780,8680,8680,8680,8680,0
20241227,185100,262800780,8680,8680,8680,8680,0
20241227,185000,262800780,8680,8680,8680,8680,0
20241227,184900,262800780,8680,8680,8680,8680,0
20241227,184800,262800780,8680,8680,8680,8680,0
20241227,184700,262800780,8680,8680,8680,8680,0
20241227,184600,262800780,8680,8680,8680,8680,0
20241227,184500,262800780,8680,8680,8680,8680,0
20241227,184400,262800780,8680,8680,8680,8680,0
20241227,184300,262800780,8680,8680,8680,8680,0
20241227,184200,262800780,8680,8680,8680,8680,772
20241227,184100,262800780,8680,8680,8680,8680,0
20241227,184000,262800780,8680,8680,8680,8680,0
20241227,183900,262800780,8680,8680,8680,8680,0
20241227,183800,262800780,8680,8680,8680,8680,0
20241227,183700,262800780,8680,8680,8680,8680,0
20241227,183600,262800780,8680,8680,8680,8680,0
20241227,183500,262800780,8680,8680,8680,8680,0
20241227,183400,262800780,8680,8680,8680,8680,0
20241227,183300,262800780,8680,8680,8680,8680,0
20241227,183200,262800780,8680,8680,8680,8680,0
20241227,183100,262800780,8680,8680,8680,8680,0
20241227,183000,262800780,8680,8680,8680,8680,0
20241227,182900,262800780,8680,8680,8680,8680,0
20241227,182800,262800780,8680,8680,8680,8680,0
20241227,182700,262800780,8680,8680,8680,8680,0
20241227,182600,262800780,8680,8680,8680,8680,0
20241227,182500,262800780,8680,8680,8680,8680,0
20241227,182400,262800780,8680,8680,8680,8680,0
20241227,182300,262800780,8680,8680,8680,8680,0
20241227,182200,262800780,8680,8680,8680,8680,0
20241227,182100,262800780,8680,8680,8680,8680,0
20241227,182000,262800780,8680,8680,8680,8680,0
20241227,181900,262800780,8680,8680,8680,8680,0
20241227,181800,262800780,8680,8680,8680,8680,0
20241227,181700,262800780,8680,8680,8680,8680,0
20241227,181600,262800780,8680,8680,8680,8680,0
20241227,181500,262800780,8680,8680,8680,8680,0
20241227,181400,262800780,8680,8680,8680,8680,0
20241227,181300,262800780,8680,8680,8680,8680,0
20241227,181200,262800780,8680,8680,8680,8680,772
20241227,181100,262800780,8680,8680,8680,8680,0
20241227,181000,262800780,8680,8680,8680,8680,0
20241227,180900,262800780,8680,8680,8680,8680,0
20241227,180800,262800780,8680,8680,8680,8680,0
20241227,180700,262800780,8680,8680,8680,8680,0
20241227,180600,262800780,8680,8680,8680,8680,0
20241227,180500,262800780,8680,8680,8680,8680,0
20241227,180400,262800780,8680,8680,8680,8680,0
20241227,180300,262800780,8680,8680,8680,8680,0
20241227,180200,262800780,8680,8680,8680,8680,0
20241227,180100,262800780,8680,8680,8680,8680,0
20241227,180000,262800780,8680,8680,8680,8680,0
20241227,175900,262800780,8680,8680,8680,8680,0
20241227,175800,262800780,8680,8680,8680,8680,0
20241227,175700,262800780,8680,8680,8680,8680,0
20241227,175600,262800780,8680,8680,8680,8680,0
20241227,175500,262800780,8680,8680,8680,8680,0
20241227,175400,262800780,8680,8680,8680,8680,0
20241227,175300,262800780,8680,8680,8680,8680,0
20241227,175200,262800780,8680,8680,8680,8680,0
20241227,175100,262800780,8680,8680,8680,8680,0
20241227,175000,262800780,8680,8680,8680,8680,0
20241227,174900,262800780,8680,8680,8680,8680,0
20241227,174800,262800780,8680,8680,8680,8680,0
20241227,174700,262800780,8680,8680,8680,8680,0
20241227,174600,262800780,8680,8680,8680,8680,0
20241227,174500,262800780,8680,8680,8680,8680,0
20241227,174400,262800780,8680,8680,8680,8680,0
20241227,174300,262800780,8680,8680,8680,8680,0
20241227,174200,262800780,8680,8680,8680,8680,772
20241227,174100,262800780,8680,8680,8680,8680,0
20241227,174000,262800780,8680,8680,8680,8680,0
20241227,173900,262800780,8680,8680,8680,8680,0
20241227,173800,262800780,8680,8680,8680,8680,0
20241227,173700,262800780,8680,8680,8680,8680,0
20241227,173600,262800780,8680,8680,8680,8680,0
20241227,173500,262800780,8680,8680,8680,8680,0
20241227,173400,262800780,8680,8680,8680,8680,0
20241227,173300,262800780,8680,8680,8680,8680,0
20241227,173200,262800780,8680,8680,8680,8680,0
20241227,173100,262800780,8680,8680,8680,8680,0
20241227,173000,262800780,8680,8680,8680,8680,0
20241227,172900,262800780,8680,8680,8680,8680,0
20241227,172800,262800780,8680,8680,8680,8680,0
20241227,172700,262800780,8680,8680,8680,8680,0
20241227,172600,262800780,8680,8680,8680,8680,0
20241227,172500,262800780,8680,8680,8680,8680,0
20241227,172400,262800780,8680,8680,8680,8680,0
20241227,172300,262800780,8680,8680,8680,8680,0
20241227,172200,262800780,8680,8680,8680,8680,0
20241227,172100,262800780,8680,8680,8680,8680,0
20241227,172000,262800780,8680,8680,8680,8680,0
20241227,171900,262800780,8680,8680,8680,8680,0
20241227,171800,262800780,8680,8680,8680,8680,0
20241227,171700,262800780,8680,8680,8680,8680,0
20241227,171600,262800780,8680,8680,8680,8680,0
20241227,171500,262800780,8680,8680,8680,8680,0
20241227,171400,262800780,8680,8680,8680,8680,0
20241227,171300,262800780,8680,8680,8680,8680,0
20241227,171200,262800780,8680,8680,8680,8680,772
20241227,171100,262800780,8680,8680,8680,8680,0
20241227,171000,262800780,8680,8680,8680,8680,0
20241227,170900,262800780,8680,8680,8680,8680,0
20241227,170800,262800780,8680,8680,8680,8680,0
20241227,170700,262800780,8680,8680,8680,8680,0
20241227,170600,262800780,8680,8680,8680,8680,0
20241227,170500,262800780,8680,8680,8680,8680,0
20241227,170400,262800780,8680,8680,8680,8680,0
20241227,170300,262800780,8680,8680,8680,8680,0
20241227,170200,262800780,8680,8680,8680,8680,0
20241227,170100,262800780,8680,8680,8680,8680,0
20241227,170000,262800780,8680,8680,8680,8680,0
20241227,165900,262800780,8680,8680,8680,8680,0
20241227,165800,262800780,8680,8680,8680,8680,0
20241227,165700,262800780,8680,8680,8680,8680,0
20241227,165600,262800780,8680,8680,8680,8680,0
20241227,165500,262800780,8680,8680,8680,8680,0
20241227,165400,262800780,8680,8680,8680,8680,0
20241227,165300,262800780,8680,8680,8680,8680,0
20241227,165200,262800780,8680,8680,8680,8680,0
20241227,165100,262800780,8680,8680,8680,8680,0
20241227,165000,262800780,8680,8680,8680,8680,0
20241227,164900,262800780,8680,8680,8680,8680,0
20241227,164800,262800780,8680,8680,8680,8680,0
20241227,164700,262800780,8680,8680,8680,8680,0
20241227,164600,262800780,8680,8680,8680,8680,0
20241227,164500,262800780,8680,8680,8680,8680,0
20241227,164400,262800780,8680,8680,8680,8680,0
20241227,164300,262800780,8680,8680,8680,8680,0
20241227,164200,262800780,8680,8680,8680,8680,772
20241227,164100,262800780,8680,8680,8680,8680,0
20241227,164000,262800780,8680,8680,8680,8680,0
20241227,163900,262800780,8680,8680,8680,8680,0
20241227,163800,262800780,8680,8680,8680,8680,0
20241227,163700,262800780,8680,8680,8680,8680,0
20241227,163600,262800780,8680,8680,8680,8680,0
20241227,163500,262800780,8680,8680,8680,8680,0
20241227,163400,262800780,8680,8680,8680,8680,0
20241227,163300,262800780,8680,8680,8680,8680,0
20241227,163200,262800780,8680,8680,8680,8680,0
20241227,163100,262800780,8680,8680,8680,8680,0
20241227,163000,262800780,8680,8680,8680,8680,0
20241227,162900,262800780,8680,8680,8680,8680,0
20241227,162800,262800780,8680,8680,8680,8680,0
20241227,162700,262800780,8680,8680,8680,8680,0
20241227,162600,262800780,8680,8680,8680,8680,0
20241227,162500,262800780,8680,8680,8680,8680,0
20241227,162400,262800780,8680,8680,8680,8680,0
20241227,162300,262800780,8680,8680,8680,8680,0
20241227,162200,262800780,8680,8680,8680,8680,0
20241227,162100,262800780,8680,8680,8680,8680,0
20241227,162000,262800780,8680,8680,8680,8680,0
20241227,161900,262800780,8680,8680,8680,8680,0
20241227,161800,262800780,8680,8680,8680,8680,0
20241227,161700,262800780,8680,8680,8680,8680,0
20241227,161600,262800780,8680,8680,8680,8680,0
20241227,161500,262800780,8680,8680,8680,8680,0
20241227,161400,262800780,8680,8680,8680,8680,0
20241227,161300,262800780,8680,8680,8680,8680,0
20241227,161200,262800780,8680,8680,8680,8680,772
20241227,161100,262800780,8680,8680,8680,8680,0
20241227,161000,262800780,8680,8680,8680,8680,0
20241227,160900,262800780,8680,8680,8680,8680,0
20241227,160800,262800780,8680,8680,8680,8680,0
20241227,160700,262800780,8680,8680,8680,8680,0
20241227,160600,262800780,8680,8680,8680,8680,0
20241227,160500,262800780,8680,8680,8680,8680,0
20241227,160400,262800780,8680,8680,8680,8680,0
20241227,160300,262800780,8680,8680,8680,8680,0
20241227,160200,262800780,8680,8680,8680,8680,0
20241227,160100,262800780,8680,8680,8680,8680,0
20241227,160000,262800780,8680,8680,8680,8680,0
20241227,155900,262800780,8680,8680,8680,8680,0
20241227,155800,262800780,8680,8680,8680,8680,0
20241227,155700,262800780,8680,8680,8680,8680,0
20241227,155600,262800780,8680,8680,8680,8680,0
20241227,155500,262800780,8680,8680,8680,8680,0
20241227,155400,262800780,8680,8680,8680,8680,0
20241227,155300,262800780,8680,8680,8680,8680,0
20241227,155200,262800780,8680,8680,8680,8680,0
20241227,155100,262800780,8680,8680,8680,8680,0
20241227,155000,262800780,8680,8680,8680,8680,0
20241227,154900,262800780,8680,8680,8680,8680,0
20241227,154800,262800780,8680,8680,8680,8680,0
20241227,154700,262800780,8680,8680,8680,8680,0
20241227,154600,262800780,8680,8680,8680,8680,0
20241227,154500,262800780,8680,8680,8680,8680,0
20241227,154400,262800780,8680,8680,8680,8680,0
20241227,154300,262800780,8680,8680,8680,8680,0
20241227,154200,262800780,8680,8680,8680,8680,772
20241227,154100,262800780,8680,8680,8680,8680,0
20241227,154000,262800780,8680,8680,8680,8680,0
20241227,153900,262800780,8680,8680,8680,8680,0
20241227,153800,262800780,8680,8680,8680,8680,0
20241227,153700,262800780,8680,8680,8680,8680,0
20241227,153600,262800780,8680,8680,8680,8680,0
20241227,153500,262800780,8680,8680,8680,8680,0
20241227,153400,262800780,8680,8680,8680,8680,0
20241227,153300,262800780,8680,8680,8680,8680,0
20241227,153200,262800780,8680,8680,8680,8680,0
20241227,153100,262800780,8680,8680,8680,8680,0
20241227,153000,262800780,8680,8680,8680,8680,772
20241227,152900,256099820,8680,8680,8680,8680,0
20241227,152800,256099820,8680,8680,8680,8680,0
20241227,152700,256099820,8680,8680,8680,8680,0
20241227,152600,256099820,8680,8680,8680,8680,0
20241227,152500,256099820,8680,8680,8680,8680,0
20241227,152400,256099820,8680,8680,8680,8680,0
20241227,152300,256099820,8680,8680,8680,8680,0
20241227,152200,256099820,8680,8680,8680,8680,0
20241227,152100,256099820,8680,8680,8680,8680,0
20241227,152000,256099820,8680,8680,8680,8680,0
20241227,151900,256099820,8680,8660,8680,8660,86
20241227,151800,255355040,8660,8660,8660,8660,0
20241227,151700,255355040,8660,8670,8670,8660,63
20241227,151600,254809350,8680,8660,8680,8660,40
20241227,151500,254462930,8660,8670,8670,8660,66
20241227,151400,253891290,8660,8660,8660,8660,0
20241227,151300,253891290,8660,8680,8680,8660,932
20241227,151200,245811410,8680,8680,8680,8680,6
20241227,151100,245759330,8680,8680,8680,8680,0
20241227,151000,245759330,8680,8680,8680,8680,1
20241227,150900,245750650,8680,8680,8680,8680,5
20241227,150800,245707250,8680,8680,8680,8680,27
20241227,150700,245472890,8690,8690,8690,8690,0
20241227,150600,245472890,8690,8680,8690,8680,32
20241227,150500,245195100,8680,8680,8680,8680,50
20241227,150400,244761100,8680,8680,8680,8680,0
20241227,150300,244761100,8680,8680,8680,8680,1
20241227,150200,244752420,8670,8670,8670,8670,0
20241227,150100,244752420,8670,8670,8670,8670,23
20241227,150000,244553010,8670,8680,8680,8670,2
20241227,145900,244535660,8680,8680,8680,8680,5
20241227,145800,244492260,8680,8680,8680,8670,218
20241227,145700,242600380,8680,8670,8680,8670,73
20241227,145600,241966940,8670,8670,8670,8670,174
20241227,145500,240458360,8680,8680,8680,8680,0
20241227,145400,240458360,8680,8680,8680,8680,0
20241227,145300,240458360,8680,8680,8680,8680,1
20241227,145200,240449680,8680,8680,8680,8680,1
20241227,145100,240441000,8670,8670,8670,8670,0
20241227,145000,240441000,8670,8670,8670,8670,0
20241227,144900,240441000,8670,8670,8670,8670,0
20241227,144800,240441000,8670,8680,8680,8670,16
20241227,144700,240302180,8680,8680,8680,8680,100
20241227,144600,239434180,8670,8670,8670,8670,0
20241227,144500,239434180,8670,8670,8670,8670,73
20241227,144400,238801270,8680,8680,8680,8680,150
20241227,144300,237499270,8680,8690,8700,8680,376
20241227,144200,234233490,8680,8680,8680,8680,0
20241227,144100,234233490,8680,8680,8680,8680,5
20241227,144000,234190090,8690,8690,8690,8690,0
20241227,143900,234190090,8690,8690,8690,8690,1
20241227,143800,234181400,8680,8680,8680,8680,0
20241227,143700,234181400,8680,8680,8680,8680,0
20241227,143600,234181400,8680,8680,8680,8680,0
20241227,143500,234181400,8680,8680,8680,8680,23
20241227,143400,233981760,8690,8690,8690,8690,1
20241227,143300,233973070,8680,8680,8680,8680,46
20241227,143200,233573790,8680,8680,8680,8680,0
20241227,143100,233573790,8680,8680,8680,8680,3
20241227,143000,233547750,8680,8680,8680,8680,0
20241227,142900,233547750,8680,8680,8680,8680,1
20241227,142800,233539070,8680,8680,8680,8680,20
20241227,142700,233365470,8680,8680,8680,8680,1
20241227,142600,233356790,8670,8670,8670,8670,49
20241227,142500,232931960,8670,8670,8670,8670,0
20241227,142400,232931960,8670,8670,8670,8670,21
20241227,142300,232749890,8670,8670,8670,8670,79
20241227,142200,232064960,8670,8670,8670,8670,1
20241227,142100,232056290,8660,8660,8660,8660,1
20241227,142000,232047630,8660,8660,8660,8660,0
20241227,141900,232047630,8660,8660,8660,8660,0
20241227,141800,232047630,8660,8660,8660,8660,0
20241227,141700,232047630,8660,8660,8660,8660,0
20241227,141600,232047630,8660,8660,8660,8660,0
20241227,141500,232047630,8660,8660,8660,8660,0
20241227,141400,232047630,8660,8660,8660,8660,0
20241227,141300,232047630,8660,8660,8660,8660,0
20241227,141200,232047630,8660,8660,8660,8660,88
20241227,141100,231285550,8660,8660,8660,8660,0
20241227,141000,231285550,8660,8660,8660,8660,0
20241227,140900,231285550,8660,8660,8660,8660,0
20241227,140800,231285550,8660,8660,8660,8660,0
20241227,140700,231285550,8660,8660,8660,8660,1
20241227,140600,231276890,8660,8660,8660,8660,0
20241227,140500,231276890,8660,8660,8660,8660,0
20241227,140400,231276890,8660,8660,8660,8660,0
20241227,140300,231276890,8660,8660,8660,8660,0
20241227,140200,231276890,8660,8660,8660,8660,1
20241227,140100,231268230,8670,8670,8670,8670,0
20241227,140000,231268230,8670,8670,8670,8670,0
20241227,135900,231268230,8670,8670,8670,8670,0
20241227,135800,231268230,8670,8670,8670,8670,50
20241227,135700,230834730,8670,8670,8670,8670,0
20241227,135600,230834730,8670,8670,8670,8670,0
20241227,135500,230834730,8670,8670,8670,8670,0
20241227,135400,230834730,8670,8670,8670,8670,0
20241227,135300,230834730,8670,8670,8670,8670,0
20241227,135200,230834730,8670,8670,8670,8670,0
20241227,135100,230834730,8670,8670,8670,8670,1
20241227,135000,230826060,8670,8670,8670,8670,0
20241227,134900,230826060,8670,8670,8670,8670,0
20241227,134800,230826060,8670,8670,8670,8670,2
20241227,134700,230808720,8660,8660,8660,8660,0
20241227,134600,230808720,8660,8660,8660,8660,0
20241227,134500,230808720,8660,8660,8660,8660,209
20241227,134400,228998780,8660,8660,8660,8660,0
20241227,134300,228998780,8660,8660,8660,8660,0
20241227,134200,228998780,8660,8670,8670,8660,210
20241227,134100,227180140,8670,8670,8670,8670,0
20241227,134000,227180140,8670,8670,8670,8670,0
20241227,133900,227180140,8670,8670,8670,8670,5
20241227,133800,227136790,8670,8670,8670,8670,10
20241227,133700,227050090,8670,8660,8670,8660,577
20241227,133600,222049250,8660,8660,8660,8660,10
20241227,133500,221962650,8670,8670,8670,8670,1
20241227,133400,221953980,8660,8660,8660,8660,100
20241227,133300,221087980,8660,8660,8660,8660,115
20241227,133200,220092080,8650,8650,8650,8650,500
20241227,133100,215767080,8650,8650,8650,8650,0
20241227,133000,215767080,8650,8650,8650,8650,0
20241227,132900,215767080,8650,8650,8650,8650,1
20241227,132800,215758430,8640,8640,8640,8640,84
20241227,132700,215032670,8640,8640,8640,8640,2
20241227,132600,215015390,8640,8630,8640,8630,23
20241227,132500,214816880,8640,8640,8640,8640,2
20241227,132400,214799600,8640,8640,8640,8640,1
20241227,132300,214790960,8640,8640,8640,8640,5
20241227,132200,214747760,8640,8640,8640,8640,0
20241227,132100,214747760,8640,8640,8640,8640,0
20241227,132000,214747760,8640,8640,8640,8640,0
20241227,131900,214747760,8640,8640,8640,8640,0
20241227,131800,214747760,8640,8640,8640,8640,32
20241227,131700,214471280,8630,8630,8630,8630,20
20241227,131600,214298680,8640,8640,8640,8640,1
20241227,131500,214290040,8630,8630,8630,8630,0
20241227,131400,214290040,8630,8630,8630,8630,122
20241227,131300,213237180,8620,8620,8620,8620,0
20241227,131200,213237180,8620,8620,8620,8620,0
20241227,131100,213237180,8620,8620,8620,8620,0
20241227,131000,213237180,8620,8620,8620,8620,44
20241227,130900,212857900,8620,8620,8620,8620,208
20241227,130800,211064940,8620,8620,8630,8620,70
20241227,130700,210461490,8620,8630,8630,8610,910
20241227,130600,202610050,8640,8640,8640,8640,0
20241227,130500,202610050,8640,8640,8640,8640,0
20241227,130400,202610050,8640,8640,8640,8640,0
20241227,130300,202610050,8640,8640,8640,8640,0
20241227,130200,202610050,8640,8650,8760,8630,2214
20241227,130100,183390190,8640,8640,8640,8640,11
20241227,130000,183295150,8650,8650,8650,8650,1
20241227,125900,183286500,8640,8640,8670,8640,49
20241227,125800,182862550,8640,8640,8640,8640,0
20241227,125700,182862550,8640,8640,8640,8640,58
20241227,125600,182361430,8640,8640,8640,8640,176
20241227,125500,180840790,8650,8650,8650,8650,0
20241227,125400,180840790,8650,8650,8650,8650,1
20241227,125300,180832140,8650,8650,8650,8650,0
20241227,125200,180832140,8650,8650,8650,8650,1
20241227,125100,180823490,8640,8640,8640,8640,75
20241227,125000,180175490,8640,8640,8640,8640,0
20241227,124900,180175490,8640,8640,8640,8640,0
20241227,124800,180175490,8640,8640,8640,8640,152
20241227,124700,178862210,8640,8640,8640,8640,1
20241227,124600,178853570,8650,8650,8650,8650,0
20241227,124500,178853570,8650,8650,8650,8650,3
20241227,124400,178827620,8650,8650,8650,8650,0
20241227,124300,178827620,8650,8650,8650,8650,1
20241227,124200,178818970,8650,8650,8650,8650,40
20241227,124100,178472970,8640,8640,8640,8640,0
20241227,124000,178472970,8640,8650,8650,8640,16
20241227,123900,178334670,8650,8650,8650,8650,1
20241227,123800,178326020,8650,8650,8650,8650,1
20241227,123700,178317370,8650,8650,8650,8650,0
20241227,123600,178317370,8650,8650,8650,8650,70
20241227,123500,177711870,8640,8640,8640,8640,53
20241227,123400,177253950,8640,8640,8640,8640,42
20241227,123300,176891070,8640,8640,8640,8640,0
20241227,123200,176891070,8640,8640,8640,8640,21
20241227,123100,176709630,8630,8630,8630,8630,46
20241227,123000,176312650,8630,8630,8630,8630,2
20241227,122900,176295390,8620,8620,8620,8620,0
20241227,122800,176295390,8620,8630,8630,8620,2
20241227,122700,176278140,8620,8640,8680,8620,632
20241227,122600,170802910,8630,8630,8630,8630,0
20241227,122500,170802910,8630,8630,8630,8630,0
20241227,122400,170802910,8630,8630,8630,8630,12
20241227,122300,170699350,8630,8630,8630,8630,12
20241227,122200,170595790,8630,8630,8630,8630,2
20241227,122100,170578530,8640,8640,8670,8640,782
20241227,122000,163813760,8620,8620,8620,8620,3
20241227,121900,163787900,8630,8620,8630,8620,157
20241227,121800,162433060,8610,8610,8610,8610,0
20241227,121700,162433060,8610,8610,8610,8610,0
20241227,121600,162433060,8610,8620,8620,8610,16
20241227,121500,162295290,8610,8610,8610,8610,0
20241227,121400,162295290,8610,8610,8610,8610,100
20241227,121300,161434290,8630,8630,8630,8630,1
20241227,121200,161425660,8610,8610,8610,8610,0
20241227,121100,161425660,8610,8610,8610,8610,21
20241227,121000,161244850,8620,8620,8620,8620,0
20241227,120900,161244850,8620,8620,8620,8610,52
20241227,120800,160796620,8620,8620,8620,8620,1
20241227,120700,160788000,8620,8620,8620,8620,58
20241227,120600,160288040,8610,8610,8610,8610,4
20241227,120500,160253600,8610,8610,8610,8610,2
20241227,120400,160236380,8620,8610,8620,8610,9
20241227,120300,160158880,8600,8600,8600,8600,0
20241227,120200,160158880,8600,8600,8600,8600,21
20241227,120100,159978280,8620,8610,8620,8600,591
20241227,120000,154890150,8620,8630,8630,8610,1031
20241227,115900,145997810,8640,8640,8640,8640,1
20241227,115800,145989170,8640,8640,8640,8640,0
20241227,115700,145989170,8640,8640,8640,8640,0
20241227,115600,145989170,8640,8640,8640,8640,164
20241227,115500,144572210,8640,8640,8640,8640,0
20241227,115400,144572210,8640,8640,8640,8640,0
20241227,115300,144572210,8640,8640,8640,8640,0
20241227,115200,144572210,8640,8650,8650,8640,61
20241227,115100,144045160,8640,8640,8640,8640,0
20241227,115000,144045160,8640,8640,8640,8640,0
20241227,114900,144045160,8640,8640,8640,8640,1
20241227,114800,144036520,8650,8650,8650,8650,0
20241227,114700,144036520,8650,8650,8650,8650,0
20241227,114600,144036520,8650,8650,8650,8650,75
20241227,114500,143387770,8650,8650,8650,8650,0
20241227,114400,143387770,8650,8650,8650,8650,2
20241227,114300,143370470,8640,8640,8640,8640,0
20241227,114200,143370470,8640,8640,8640,8640,0
20241227,114100,143370470,8640,8640,8640,8640,10
20241227,114000,143284070,8650,8650,8650,8650,0
20241227,113900,143284070,8650,8650,8650,8650,202
20241227,113800,141536770,8640,8640,8640,8640,10
20241227,113700,141450370,8640,8650,8650,8640,5
20241227,113600,141407130,8640,8640,8640,8640,36
20241227,113500,141096090,8640,8640,8640,8640,0
20241227,113400,141096090,8640,8640,8640,8640,0
20241227,113300,141096090,8640,8640,8640,8640,38
20241227,113200,140767770,8640,8640,8640,8640,13
20241227,113100,140655450,8640,8640,8640,8640,71
20241227,113000,140042010,8640,8640,8650,8630,99
20241227,112900,139186160,8640,8670,8670,8640,420
20241227,112800,135554140,8670,8670,8670,8670,20
20241227,112700,135380740,8660,8650,8660,8650,56
20241227,112600,134895990,8660,8660,8660,8660,0
20241227,112500,134895990,8660,8660,8660,8660,3
20241227,112400,134870010,8660,8660,8660,8660,30
20241227,112300,134610210,8660,8660,8670,8660,62
20241227,112200,134073280,8650,8660,8660,8650,317
20241227,112100,131328270,8670,8670,8670,8670,106
20241227,112000,130409250,8660,8660,8660,8660,0
20241227,111900,130409250,8660,8660,8660,8660,0
20241227,111800,130409250,8660,8660,8660,8660,0
20241227,111700,130409250,8660,8660,8660,8660,0
20241227,111600,130409250,8660,8660,8660,8660,0
20241227,111500,130409250,8660,8660,8660,8660,56
20241227,111400,129924290,8650,8650,8650,8650,1
20241227,111300,129915640,8650,8640,8650,8640,30
20241227,111200,129656220,8650,8650,8650,8650,21
20241227,111100,129474570,8650,8650,8650,8650,1
20241227,111000,129465920,8650,8650,8650,8640,516
20241227,110900,125002990,8650,8650,8650,8650,0
20241227,110800,125002990,8650,8650,8650,8640,1024
20241227,110700,116147200,8660,8660,8660,8660,18
20241227,110600,115991320,8650,8700,8700,8650,1609
20241227,110500,102027060,8690,8690,8690,8690,0
20241227,110400,102027060,8690,8690,8690,8690,0
20241227,110300,102027060,8690,8690,8690,8690,0
20241227,110200,102027060,8690,8690,8690,8690,3
20241227,110100,102000990,8690,8690,8690,8690,0
20241227,110000,102000990,8690,8700,8700,8690,594
20241227,105900,96838330,8710,8710,8710,8710,13
20241227,105800,96725100,8710,8700,8710,8700,24
20241227,105700,96516290,8710,8710,8710,8710,10
20241227,105600,96429190,8710,8710,8710,8710,3
20241227,105500,96403060,8710,8710,8710,8710,1
20241227,105400,96394350,8710,8700,8710,8700,3
20241227,105300,96368230,8710,8710,8710,8710,11
20241227,105200,96272420,8710,8710,8710,8710,1
20241227,105100,96263710,8700,8710,8710,8700,88
20241227,105000,95498100,8700,8700,8700,8700,0
20241227,104900,95498100,8700,8710,8710,8700,572
20241227,104800,90521690,8710,8720,8720,8710,92
20241227,104700,89719990,8740,8740,8740,8740,0
20241227,104600,89719990,8740,8740,8740,8740,3
20241227,104500,89693770,8720,8720,8720,8720,0
20241227,104400,89693770,8720,8720,8720,8720,0
20241227,104300,89693770,8720,8730,8730,8720,326
20241227,104200,86848450,8740,8740,8740,8740,0
20241227,104100,86848450,8740,8740,8740,8740,32
20241227,104000,86568770,8750,8750,8750,8750,0
20241227,103900,86568770,8750,8750,8750,8750,0
20241227,103800,86568770,8750,8750,8750,8750,0
20241227,103700,86568770,8750,8760,8760,8750,14
20241227,103600,86446170,8740,8740,8740,8740,0
20241227,103500,86446170,8740,8740,8740,8740,2
20241227,103400,86428690,8730,8750,8750,8730,5
20241227,103300,86384960,8750,8720,8750,8720,71
20241227,103200,85765200,8720,8720,8720,8720,60
20241227,103100,85242000,8700,8700,8700,8700,21
20241227,103000,85059300,8700,8700,8700,8700,2
20241227,102900,85041900,8710,8710,8710,8710,0
20241227,102800,85041900,8710,8690,8710,8690,311
20241227,102700,82334090,8690,8690,8690,8690,58
20241227,102600,81830070,8690,8690,8690,8690,42
20241227,102500,81465090,8700,8710,8710,8690,1884
20241227,102400,65070930,8710,8710,8710,8710,20
20241227,102300,64896730,8720,8720,8720,8720,238
20241227,102200,62821370,8730,8730,8730,8730,31
20241227,102100,62550740,8730,8730,8730,8730,1
20241227,102000,62542010,8730,8730,8730,8730,0
20241227,101900,62542010,8730,8730,8730,8730,0
20241227,101800,62542010,8730,8730,8730,8730,193
20241227,101700,60857120,8740,8740,8740,8740,10
20241227,101600,60769720,8730,8730,8730,8730,0
20241227,101500,60769720,8730,8750,8760,8730,158
20241227,101400,59388780,8760,8760,8760,8760,3
20241227,101300,59362500,8750,8750,8750,8750,0
20241227,101200,59362500,8750,8760,8760,8750,97
20241227,101100,58513730,8760,8760,8760,8760,0
20241227,101000,58513730,8760,8760,8760,8760,0
20241227,100900,58513730,8760,8760,8760,8760,0
20241227,100800,58513730,8760,8760,8760,8760,0
20241227,100700,58513730,8760,8760,8760,8760,1
20241227,100600,58504970,8750,8750,8750,8750,0
20241227,100500,58504970,8750,8760,8760,8750,58
20241227,100400,57997460,8760,8760,8760,8760,0
20241227,100300,57997460,8760,8760,8760,8760,0
20241227,100200,57997460,8760,8760,8760,8760,2
20241227,100100,57979940,8760,8760,8760,8760,0
20241227,100000,57979940,8760,8760,8760,8760,0
20241227,095900,57979940,8760,8760,8760,8760,0
20241227,095800,57979940,8760,8760,8760,8760,0
20241227,095700,57979940,8760,8760,8760,8760,0
20241227,095600,57979940,8760,8740,8760,8740,3
20241227,095500,57953690,8750,8750,8750,8750,0
20241227,095400,57953690,8750,8750,8750,8750,136
20241227,095300,56763690,8750,8750,8750,8750,5
20241227,095200,56719940,8740,8740,8740,8740,0
20241227,095100,56719940,8740,8740,8740,8740,84
20241227,095000,55985780,8740,8740,8740,8730,606
20241227,094900,50690120,8750,8760,8760,8750,239
20241227,094800,48598650,8750,8750,8750,8750,0
20241227,094700,48598650,8750,8750,8750,8750,0
20241227,094600,48598650,8750,8750,8750,8750,0
20241227,094500,48598650,8750,8750,8750,8750,0
20241227,094400,48598650,8750,8750,8750,8750,0
20241227,094300,48598650,8750,8750,8750,8750,0
20241227,094200,48598650,8750,8760,8780,8750,247
20241227,094100,46436170,8780,8780,8780,8780,1
20241227,094000,46427390,8760,8760,8760,8760,90
20241227,093900,45638990,8780,8780,8780,8780,1
20241227,093800,45630210,8780,8780,8780,8780,0
20241227,093700,45630210,8780,8780,8780,8780,5
20241227,093600,45586310,8780,8780,8780,8780,0
20241227,093500,45586310,8780,8780,8780,8780,0
20241227,093400,45586310,8780,8770,8780,8750,23
20241227,093300,45384550,8770,8770,8770,8770,1
20241227,093200,45375780,8770,8770,8770,8770,1
20241227,093100,45367010,8760,8770,8770,8760,5
20241227,093000,45323170,8770,8750,8770,8750,36
20241227,092900,45008140,8750,8750,8750,8750,1
20241227,092800,44999390,8750,8750,8750,8720,135
20241227,092700,43820820,8740,8740,8740,8740,6
20241227,092600,43768380,8740,8750,8750,8740,13
20241227,092500,43654750,8730,8730,8730,8730,0
20241227,092400,43654750,8730,8730,8730,8730,0
20241227,092300,43654750,8730,8720,8730,8720,13
20241227,092200,43541270,8720,8740,8740,8710,378
20241227,092100,40244370,8730,8730,8740,8730,197
20241227,092000,38522850,8720,8750,8750,8720,1213
20241227,091900,27913000,8760,8760,8760,8760,118
20241227,091800,26879320,8760,8760,8760,8760,23
20241227,091700,26677840,8780,8750,8780,8750,157
20241227,091600,25304060,8750,8790,8790,8750,304
20241227,091500,22638490,8790,8790,8790,8790,0
20241227,091400,22638490,8790,8790,8790,8790,126
20241227,091300,21530950,8790,8790,8790,8790,0
20241227,091200,21530950,8790,8790,8790,8790,0
20241227,091100,21530950,8790,8800,8800,8790,100
20241227,091000,20651720,8810,8810,8810,8810,3
20241227,090900,20625290,8820,8820,8820,8820,0
20241227,090800,20625290,8820,8820,8820,8820,4
20241227,090700,20590010,8820,8820,8820,8820,1
20241227,090600,20581190,8790,8800,8810,8790,1051
20241227,090500,11331400,8800,8810,8810,8800,107
20241227,090400,10388790,8820,8830,8830,8800,62
20241227,090300,9842790,8800,8820,8820,8800,184
20241227,090200,8221690,8830,8830,8830,8830,15
20241227,090100,8089240,8850,8860,8860,8850,16
20241227,090000,7947590,8870,8880,8880,8870,895