KissMeData/263690/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205800,11504620,5720,5720,5720,5720,177
20241227,205700,11504620,5720,5720,5720,5720,0
20241227,205600,11504620,5720,5720,5720,5720,0
20241227,205500,11504620,5720,5720,5720,5720,0
20241227,205400,11504620,5720,5720,5720,5720,0
20241227,205300,11504620,5720,5720,5720,5720,0
20241227,205200,11504620,5720,5720,5720,5720,0
20241227,205100,11504620,5720,5720,5720,5720,0
20241227,205000,11504620,5720,5720,5720,5720,0
20241227,204900,11504620,5720,5720,5720,5720,0
20241227,204800,11504620,5720,5720,5720,5720,0
20241227,204700,11504620,5720,5720,5720,5720,0
20241227,204600,11504620,5720,5720,5720,5720,0
20241227,204500,11504620,5720,5720,5720,5720,0
20241227,204400,11504620,5720,5720,5720,5720,0
20241227,204300,11504620,5720,5720,5720,5720,0
20241227,204200,11504620,5720,5720,5720,5720,0
20241227,204100,11504620,5720,5720,5720,5720,0
20241227,204000,11504620,5720,5720,5720,5720,0
20241227,203900,11504620,5720,5720,5720,5720,0
20241227,203800,11504620,5720,5720,5720,5720,0
20241227,203700,11504620,5720,5720,5720,5720,0
20241227,203600,11504620,5720,5720,5720,5720,0
20241227,203500,11504620,5720,5720,5720,5720,0
20241227,203400,11504620,5720,5720,5720,5720,0
20241227,203300,11504620,5720,5720,5720,5720,0
20241227,203200,11504620,5720,5720,5720,5720,0
20241227,203100,11504620,5720,5720,5720,5720,0
20241227,203000,11504620,5720,5720,5720,5720,0
20241227,202900,11504620,5720,5720,5720,5720,0
20241227,202800,11504620,5720,5720,5720,5720,177
20241227,202700,11504620,5720,5720,5720,5720,0
20241227,202600,11504620,5720,5720,5720,5720,0
20241227,202500,11504620,5720,5720,5720,5720,0
20241227,202400,11504620,5720,5720,5720,5720,0
20241227,202300,11504620,5720,5720,5720,5720,0
20241227,202200,11504620,5720,5720,5720,5720,0
20241227,202100,11504620,5720,5720,5720,5720,0
20241227,202000,11504620,5720,5720,5720,5720,0
20241227,201900,11504620,5720,5720,5720,5720,0
20241227,201800,11504620,5720,5720,5720,5720,0
20241227,201700,11504620,5720,5720,5720,5720,0
20241227,201600,11504620,5720,5720,5720,5720,0
20241227,201500,11504620,5720,5720,5720,5720,0
20241227,201400,11504620,5720,5720,5720,5720,0
20241227,201300,11504620,5720,5720,5720,5720,0
20241227,201200,11504620,5720,5720,5720,5720,0
20241227,201100,11504620,5720,5720,5720,5720,0
20241227,201000,11504620,5720,5720,5720,5720,0
20241227,200900,11504620,5720,5720,5720,5720,0
20241227,200800,11504620,5720,5720,5720,5720,0
20241227,200700,11504620,5720,5720,5720,5720,0
20241227,200600,11504620,5720,5720,5720,5720,0
20241227,200500,11504620,5720,5720,5720,5720,0
20241227,200400,11504620,5720,5720,5720,5720,0
20241227,200300,11504620,5720,5720,5720,5720,0
20241227,200200,11504620,5720,5720,5720,5720,0
20241227,200100,11504620,5720,5720,5720,5720,0
20241227,200000,11504620,5720,5720,5720,5720,0
20241227,195900,11504620,5720,5720,5720,5720,0
20241227,195800,11504620,5720,5720,5720,5720,177
20241227,195700,11504620,5720,5720,5720,5720,0
20241227,195600,11504620,5720,5720,5720,5720,0
20241227,195500,11504620,5720,5720,5720,5720,0
20241227,195400,11504620,5720,5720,5720,5720,0
20241227,195300,11504620,5720,5720,5720,5720,0
20241227,195200,11504620,5720,5720,5720,5720,0
20241227,195100,11504620,5720,5720,5720,5720,0
20241227,195000,11504620,5720,5720,5720,5720,0
20241227,194900,11504620,5720,5720,5720,5720,0
20241227,194800,11504620,5720,5720,5720,5720,0
20241227,194700,11504620,5720,5720,5720,5720,0
20241227,194600,11504620,5720,5720,5720,5720,0
20241227,194500,11504620,5720,5720,5720,5720,0
20241227,194400,11504620,5720,5720,5720,5720,0
20241227,194300,11504620,5720,5720,5720,5720,0
20241227,194200,11504620,5720,5720,5720,5720,0
20241227,194100,11504620,5720,5720,5720,5720,0
20241227,194000,11504620,5720,5720,5720,5720,0
20241227,193900,11504620,5720,5720,5720,5720,0
20241227,193800,11504620,5720,5720,5720,5720,0
20241227,193700,11504620,5720,5720,5720,5720,0
20241227,193600,11504620,5720,5720,5720,5720,0
20241227,193500,11504620,5720,5720,5720,5720,0
20241227,193400,11504620,5720,5720,5720,5720,0
20241227,193300,11504620,5720,5720,5720,5720,0
20241227,193200,11504620,5720,5720,5720,5720,0
20241227,193100,11504620,5720,5720,5720,5720,0
20241227,193000,11504620,5720,5720,5720,5720,0
20241227,192900,11504620,5720,5720,5720,5720,0
20241227,192800,11504620,5720,5720,5720,5720,177
20241227,192700,11504620,5720,5720,5720,5720,0
20241227,192600,11504620,5720,5720,5720,5720,0
20241227,192500,11504620,5720,5720,5720,5720,0
20241227,192400,11504620,5720,5720,5720,5720,0
20241227,192300,11504620,5720,5720,5720,5720,0
20241227,192200,11504620,5720,5720,5720,5720,0
20241227,192100,11504620,5720,5720,5720,5720,0
20241227,192000,11504620,5720,5720,5720,5720,0
20241227,191900,11504620,5720,5720,5720,5720,0
20241227,191800,11504620,5720,5720,5720,5720,0
20241227,191700,11504620,5720,5720,5720,5720,0
20241227,191600,11504620,5720,5720,5720,5720,0
20241227,191500,11504620,5720,5720,5720,5720,0
20241227,191400,11504620,5720,5720,5720,5720,0
20241227,191300,11504620,5720,5720,5720,5720,0
20241227,191200,11504620,5720,5720,5720,5720,0
20241227,191100,11504620,5720,5720,5720,5720,0
20241227,191000,11504620,5720,5720,5720,5720,0
20241227,190900,11504620,5720,5720,5720,5720,0
20241227,190800,11504620,5720,5720,5720,5720,0
20241227,190700,11504620,5720,5720,5720,5720,0
20241227,190600,11504620,5720,5720,5720,5720,0
20241227,190500,11504620,5720,5720,5720,5720,0
20241227,190400,11504620,5720,5720,5720,5720,0
20241227,190300,11504620,5720,5720,5720,5720,0
20241227,190200,11504620,5720,5720,5720,5720,0
20241227,190100,11504620,5720,5720,5720,5720,0
20241227,190000,11504620,5720,5720,5720,5720,0
20241227,185900,11504620,5720,5720,5720,5720,0
20241227,185800,11504620,5720,5720,5720,5720,177
20241227,185700,11504620,5720,5720,5720,5720,0
20241227,185600,11504620,5720,5720,5720,5720,0
20241227,185500,11504620,5720,5720,5720,5720,0
20241227,185400,11504620,5720,5720,5720,5720,0
20241227,185300,11504620,5720,5720,5720,5720,0
20241227,185200,11504620,5720,5720,5720,5720,0
20241227,185100,11504620,5720,5720,5720,5720,0
20241227,185000,11504620,5720,5720,5720,5720,0
20241227,184900,11504620,5720,5720,5720,5720,0
20241227,184800,11504620,5720,5720,5720,5720,0
20241227,184700,11504620,5720,5720,5720,5720,0
20241227,184600,11504620,5720,5720,5720,5720,0
20241227,184500,11504620,5720,5720,5720,5720,0
20241227,184400,11504620,5720,5720,5720,5720,0
20241227,184300,11504620,5720,5720,5720,5720,0
20241227,184200,11504620,5720,5720,5720,5720,0
20241227,184100,11504620,5720,5720,5720,5720,0
20241227,184000,11504620,5720,5720,5720,5720,0
20241227,183900,11504620,5720,5720,5720,5720,0
20241227,183800,11504620,5720,5720,5720,5720,0
20241227,183700,11504620,5720,5720,5720,5720,0
20241227,183600,11504620,5720,5720,5720,5720,0
20241227,183500,11504620,5720,5720,5720,5720,0
20241227,183400,11504620,5720,5720,5720,5720,0
20241227,183300,11504620,5720,5720,5720,5720,0
20241227,183200,11504620,5720,5720,5720,5720,0
20241227,183100,11504620,5720,5720,5720,5720,0
20241227,183000,11504620,5720,5720,5720,5720,0
20241227,182900,11504620,5720,5720,5720,5720,0
20241227,182800,11504620,5720,5720,5720,5720,177
20241227,182700,11504620,5720,5720,5720,5720,0
20241227,182600,11504620,5720,5720,5720,5720,0
20241227,182500,11504620,5720,5720,5720,5720,0
20241227,182400,11504620,5720,5720,5720,5720,0
20241227,182300,11504620,5720,5720,5720,5720,0
20241227,182200,11504620,5720,5720,5720,5720,0
20241227,182100,11504620,5720,5720,5720,5720,0
20241227,182000,11504620,5720,5720,5720,5720,0
20241227,181900,11504620,5720,5720,5720,5720,0
20241227,181800,11504620,5720,5720,5720,5720,0
20241227,181700,11504620,5720,5720,5720,5720,0
20241227,181600,11504620,5720,5720,5720,5720,0
20241227,181500,11504620,5720,5720,5720,5720,0
20241227,181400,11504620,5720,5720,5720,5720,0
20241227,181300,11504620,5720,5720,5720,5720,0
20241227,181200,11504620,5720,5720,5720,5720,0
20241227,181100,11504620,5720,5720,5720,5720,0
20241227,181000,11504620,5720,5720,5720,5720,0
20241227,180900,11504620,5720,5720,5720,5720,0
20241227,180800,11504620,5720,5720,5720,5720,0
20241227,180700,11504620,5720,5720,5720,5720,0
20241227,180600,11504620,5720,5720,5720,5720,0
20241227,180500,11504620,5720,5720,5720,5720,0
20241227,180400,11504620,5720,5720,5720,5720,0
20241227,180300,11504620,5720,5720,5720,5720,0
20241227,180200,11504620,5720,5720,5720,5720,0
20241227,180100,11504620,5720,5720,5720,5720,0
20241227,180000,11504620,5720,5720,5720,5720,0
20241227,175900,11504620,5720,5720,5720,5720,0
20241227,175800,11504620,5720,5720,5720,5720,177
20241227,175700,11504620,5720,5720,5720,5720,0
20241227,175600,11504620,5720,5720,5720,5720,0
20241227,175500,11504620,5720,5720,5720,5720,0
20241227,175400,11504620,5720,5720,5720,5720,0
20241227,175300,11504620,5720,5720,5720,5720,0
20241227,175200,11504620,5720,5720,5720,5720,0
20241227,175100,11504620,5720,5720,5720,5720,0
20241227,175000,11504620,5720,5720,5720,5720,0
20241227,174900,11504620,5720,5720,5720,5720,0
20241227,174800,11504620,5720,5720,5720,5720,0
20241227,174700,11504620,5720,5720,5720,5720,0
20241227,174600,11504620,5720,5720,5720,5720,0
20241227,174500,11504620,5720,5720,5720,5720,0
20241227,174400,11504620,5720,5720,5720,5720,0
20241227,174300,11504620,5720,5720,5720,5720,0
20241227,174200,11504620,5720,5720,5720,5720,0
20241227,174100,11504620,5720,5720,5720,5720,0
20241227,174000,11504620,5720,5720,5720,5720,0
20241227,173900,11504620,5720,5720,5720,5720,0
20241227,173800,11504620,5720,5720,5720,5720,0
20241227,173700,11504620,5720,5720,5720,5720,0
20241227,173600,11504620,5720,5720,5720,5720,0
20241227,173500,11504620,5720,5720,5720,5720,0
20241227,173400,11504620,5720,5720,5720,5720,0
20241227,173300,11504620,5720,5720,5720,5720,0
20241227,173200,11504620,5720,5720,5720,5720,0
20241227,173100,11504620,5720,5720,5720,5720,0
20241227,173000,11504620,5720,5720,5720,5720,0
20241227,172900,11504620,5720,5720,5720,5720,0
20241227,172800,11504620,5720,5720,5720,5720,177
20241227,172700,11504620,5720,5720,5720,5720,0
20241227,172600,11504620,5720,5720,5720,5720,0
20241227,172500,11504620,5720,5720,5720,5720,0
20241227,172400,11504620,5720,5720,5720,5720,0
20241227,172300,11504620,5720,5720,5720,5720,0
20241227,172200,11504620,5720,5720,5720,5720,0
20241227,172100,11504620,5720,5720,5720,5720,0
20241227,172000,11504620,5720,5720,5720,5720,0
20241227,171900,11504620,5720,5720,5720,5720,0
20241227,171800,11504620,5720,5720,5720,5720,0
20241227,171700,11504620,5720,5720,5720,5720,0
20241227,171600,11504620,5720,5720,5720,5720,0
20241227,171500,11504620,5720,5720,5720,5720,0
20241227,171400,11504620,5720,5720,5720,5720,0
20241227,171300,11504620,5720,5720,5720,5720,0
20241227,171200,11504620,5720,5720,5720,5720,0
20241227,171100,11504620,5720,5720,5720,5720,0
20241227,171000,11504620,5720,5720,5720,5720,0
20241227,170900,11504620,5720,5720,5720,5720,0
20241227,170800,11504620,5720,5720,5720,5720,0
20241227,170700,11504620,5720,5720,5720,5720,0
20241227,170600,11504620,5720,5720,5720,5720,0
20241227,170500,11504620,5720,5720,5720,5720,0
20241227,170400,11504620,5720,5720,5720,5720,0
20241227,170300,11504620,5720,5720,5720,5720,0
20241227,170200,11504620,5720,5720,5720,5720,0
20241227,170100,11504620,5720,5720,5720,5720,0
20241227,170000,11504620,5720,5720,5720,5720,0
20241227,165900,11504620,5720,5720,5720,5720,0
20241227,165800,11504620,5720,5720,5720,5720,177
20241227,165700,11504620,5720,5720,5720,5720,0
20241227,165600,11504620,5720,5720,5720,5720,0
20241227,165500,11504620,5720,5720,5720,5720,0
20241227,165400,11504620,5720,5720,5720,5720,0
20241227,165300,11504620,5720,5720,5720,5720,0
20241227,165200,11504620,5720,5720,5720,5720,0
20241227,165100,11504620,5720,5720,5720,5720,0
20241227,165000,11504620,5720,5720,5720,5720,0
20241227,164900,11504620,5720,5720,5720,5720,0
20241227,164800,11504620,5720,5720,5720,5720,0
20241227,164700,11504620,5720,5720,5720,5720,0
20241227,164600,11504620,5720,5720,5720,5720,0
20241227,164500,11504620,5720,5720,5720,5720,0
20241227,164400,11504620,5720,5720,5720,5720,0
20241227,164300,11504620,5720,5720,5720,5720,0
20241227,164200,11504620,5720,5720,5720,5720,0
20241227,164100,11504620,5720,5720,5720,5720,0
20241227,164000,11504620,5720,5720,5720,5720,0
20241227,163900,11504620,5720,5720,5720,5720,0
20241227,163800,11504620,5720,5720,5720,5720,0
20241227,163700,11504620,5720,5720,5720,5720,0
20241227,163600,11504620,5720,5720,5720,5720,0
20241227,163500,11504620,5720,5720,5720,5720,0
20241227,163400,11504620,5720,5720,5720,5720,0
20241227,163300,11504620,5720,5720,5720,5720,0
20241227,163200,11504620,5720,5720,5720,5720,0
20241227,163100,11504620,5720,5720,5720,5720,0
20241227,163000,11504620,5720,5720,5720,5720,0
20241227,162900,11504620,5720,5720,5720,5720,0
20241227,162800,11504620,5720,5720,5720,5720,177
20241227,162700,11504620,5720,5720,5720,5720,0
20241227,162600,11504620,5720,5720,5720,5720,0
20241227,162500,11504620,5720,5720,5720,5720,0
20241227,162400,11504620,5720,5720,5720,5720,0
20241227,162300,11504620,5720,5720,5720,5720,0
20241227,162200,11504620,5720,5720,5720,5720,0
20241227,162100,11504620,5720,5720,5720,5720,0
20241227,162000,11504620,5720,5720,5720,5720,0
20241227,161900,11504620,5720,5720,5720,5720,0
20241227,161800,11504620,5720,5720,5720,5720,0
20241227,161700,11504620,5720,5720,5720,5720,0
20241227,161600,11504620,5720,5720,5720,5720,0
20241227,161500,11504620,5720,5720,5720,5720,0
20241227,161400,11504620,5720,5720,5720,5720,0
20241227,161300,11504620,5720,5720,5720,5720,0
20241227,161200,11504620,5720,5720,5720,5720,0
20241227,161100,11504620,5720,5720,5720,5720,0
20241227,161000,11504620,5720,5720,5720,5720,0
20241227,160900,11504620,5720,5720,5720,5720,0
20241227,160800,11504620,5720,5720,5720,5720,0
20241227,160700,11504620,5720,5720,5720,5720,0
20241227,160600,11504620,5720,5720,5720,5720,0
20241227,160500,11504620,5720,5720,5720,5720,0
20241227,160400,11504620,5720,5720,5720,5720,0
20241227,160300,11504620,5720,5720,5720,5720,0
20241227,160200,11504620,5720,5720,5720,5720,0
20241227,160100,11504620,5720,5720,5720,5720,0
20241227,160000,11504620,5720,5720,5720,5720,0
20241227,155900,11504620,5720,5720,5720,5720,0
20241227,155800,11504620,5720,5720,5720,5720,177
20241227,155700,11504620,5720,5720,5720,5720,0
20241227,155600,11504620,5720,5720,5720,5720,0
20241227,155500,11504620,5720,5720,5720,5720,0
20241227,155400,11504620,5720,5720,5720,5720,0
20241227,155300,11504620,5720,5720,5720,5720,0
20241227,155200,11504620,5720,5720,5720,5720,0
20241227,155100,11504620,5720,5720,5720,5720,0
20241227,155000,11504620,5720,5720,5720,5720,0
20241227,154900,11504620,5720,5720,5720,5720,0
20241227,154800,11504620,5720,5720,5720,5720,0
20241227,154700,11504620,5720,5720,5720,5720,0
20241227,154600,11504620,5720,5720,5720,5720,0
20241227,154500,11504620,5720,5720,5720,5720,0
20241227,154400,11504620,5720,5720,5720,5720,0
20241227,154300,11504620,5720,5720,5720,5720,0
20241227,154200,11504620,5720,5720,5720,5720,0
20241227,154100,11504620,5720,5720,5720,5720,0
20241227,154000,11504620,5720,5720,5720,5720,0
20241227,153900,11504620,5720,5720,5720,5720,0
20241227,153800,11504620,5720,5720,5720,5720,0
20241227,153700,11504620,5720,5720,5720,5720,0
20241227,153600,11504620,5720,5720,5720,5720,0
20241227,153500,11504620,5720,5720,5720,5720,0
20241227,153400,11504620,5720,5720,5720,5720,0
20241227,153300,11504620,5720,5720,5720,5720,0
20241227,153200,11504620,5720,5720,5720,5720,0
20241227,153100,11504620,5720,5720,5720,5720,0
20241227,153000,11504620,5720,5720,5720,5720,177
20241227,152900,10492180,5620,5620,5620,5620,0
20241227,152800,10492180,5620,5620,5620,5620,0
20241227,152700,10492180,5620,5620,5620,5620,0
20241227,152600,10492180,5620,5620,5620,5620,0
20241227,152500,10492180,5620,5620,5620,5620,0
20241227,152400,10492180,5620,5620,5620,5620,0
20241227,152300,10492180,5620,5620,5620,5620,0
20241227,152200,10492180,5620,5620,5620,5620,0
20241227,152100,10492180,5620,5620,5620,5620,0
20241227,152000,10492180,5620,5620,5620,5620,0
20241227,151900,10492180,5620,5620,5620,5620,0
20241227,151800,10492180,5620,5620,5620,5620,0
20241227,151700,10492180,5620,5620,5620,5620,1
20241227,151600,10486560,5680,5680,5680,5680,0
20241227,151500,10486560,5680,5680,5680,5680,0
20241227,151400,10486560,5680,5600,5680,5600,10
20241227,151300,10430430,5590,5590,5590,5590,0
20241227,151200,10430430,5590,5590,5590,5590,0
20241227,151100,10430430,5590,5590,5590,5590,55
20241227,151000,10122980,5590,5590,5590,5590,0
20241227,150900,10122980,5590,5590,5590,5590,2
20241227,150800,10111800,5570,5570,5570,5570,0
20241227,150700,10111800,5570,5570,5570,5570,0
20241227,150600,10111800,5570,5570,5570,5570,0
20241227,150500,10111800,5570,5570,5570,5570,0
20241227,150400,10111800,5570,5570,5570,5570,0
20241227,150300,10111800,5570,5570,5570,5570,0
20241227,150200,10111800,5570,5570,5570,5570,0
20241227,150100,10111800,5570,5570,5570,5570,0
20241227,150000,10111800,5570,5570,5570,5570,0
20241227,145900,10111800,5570,5600,5600,5560,63
20241227,145800,9759470,5600,5600,5600,5600,0
20241227,145700,9759470,5600,5600,5600,5600,0
20241227,145600,9759470,5600,5600,5600,5600,0
20241227,145500,9759470,5600,5600,5600,5600,0
20241227,145400,9759470,5600,5600,5600,5600,0
20241227,145300,9759470,5600,5600,5600,5600,0
20241227,145200,9759470,5600,5600,5600,5600,0
20241227,145100,9759470,5600,5600,5600,5600,0
20241227,145000,9759470,5600,5600,5600,5600,0
20241227,144900,9759470,5600,5600,5600,5600,0
20241227,144800,9759470,5600,5600,5600,5600,0
20241227,144700,9759470,5600,5600,5600,5600,0
20241227,144600,9759470,5600,5600,5600,5600,0
20241227,144500,9759470,5600,5600,5600,5600,0
20241227,144400,9759470,5600,5600,5600,5600,0
20241227,144300,9759470,5600,5600,5600,5600,0
20241227,144200,9759470,5600,5600,5600,5600,0
20241227,144100,9759470,5600,5600,5600,5600,1
20241227,144000,9753870,5610,5610,5610,5610,0
20241227,143900,9753870,5610,5610,5610,5610,0
20241227,143800,9753870,5610,5610,5610,5610,2
20241227,143700,9742650,5610,5610,5610,5610,0
20241227,143600,9742650,5610,5610,5610,5610,8
20241227,143500,9697770,5610,5610,5610,5610,0
20241227,143400,9697770,5610,5610,5610,5610,0
20241227,143300,9697770,5610,5610,5610,5610,0
20241227,143200,9697770,5610,5610,5610,5610,0
20241227,143100,9697770,5610,5610,5610,5610,0
20241227,143000,9697770,5610,5610,5610,5610,0
20241227,142900,9697770,5610,5610,5610,5610,0
20241227,142800,9697770,5610,5610,5610,5610,0
20241227,142700,9697770,5610,5610,5610,5610,0
20241227,142600,9697770,5610,5610,5610,5610,0
20241227,142500,9697770,5610,5610,5610,5610,0
20241227,142400,9697770,5610,5610,5610,5610,0
20241227,142300,9697770,5610,5610,5610,5610,0
20241227,142200,9697770,5610,5610,5610,5610,0
20241227,142100,9697770,5610,5610,5610,5610,0
20241227,142000,9697770,5610,5610,5610,5610,0
20241227,141900,9697770,5610,5610,5610,5610,0
20241227,141800,9697770,5610,5610,5610,5610,0
20241227,141700,9697770,5610,5610,5610,5610,0
20241227,141600,9697770,5610,5610,5610,5610,0
20241227,141500,9697770,5610,5610,5610,5610,0
20241227,141400,9697770,5610,5610,5610,5610,0
20241227,141300,9697770,5610,5610,5610,5610,0
20241227,141200,9697770,5610,5610,5610,5610,0
20241227,141100,9697770,5610,5610,5610,5610,0
20241227,141000,9697770,5610,5610,5610,5610,0
20241227,140900,9697770,5610,5610,5610,5610,0
20241227,140800,9697770,5610,5610,5610,5610,0
20241227,140700,9697770,5610,5610,5610,5610,0
20241227,140600,9697770,5610,5610,5610,5610,0
20241227,140500,9697770,5610,5610,5610,5610,1
20241227,140400,9692160,5600,5600,5600,5600,0
20241227,140300,9692160,5600,5600,5600,5600,0
20241227,140200,9692160,5600,5600,5600,5600,0
20241227,140100,9692160,5600,5600,5600,5600,0
20241227,140000,9692160,5600,5600,5600,5600,0
20241227,135900,9692160,5600,5600,5600,5600,0
20241227,135800,9692160,5600,5600,5600,5600,0
20241227,135700,9692160,5600,5600,5600,5600,0
20241227,135600,9692160,5600,5600,5600,5600,0
20241227,135500,9692160,5600,5600,5600,5600,0
20241227,135400,9692160,5600,5600,5600,5600,0
20241227,135300,9692160,5600,5600,5600,5600,0
20241227,135200,9692160,5600,5600,5600,5600,0
20241227,135100,9692160,5600,5600,5600,5600,0
20241227,135000,9692160,5600,5600,5600,5600,0
20241227,134900,9692160,5600,5600,5600,5600,0
20241227,134800,9692160,5600,5600,5600,5600,0
20241227,134700,9692160,5600,5600,5600,5600,100
20241227,134600,9132160,5600,5600,5600,5600,0
20241227,134500,9132160,5600,5600,5600,5600,8
20241227,134400,9087360,5600,5600,5600,5600,0
20241227,134300,9087360,5600,5600,5600,5600,9
20241227,134200,9036960,5610,5610,5610,5610,0
20241227,134100,9036960,5610,5610,5610,5610,0
20241227,134000,9036960,5610,5610,5610,5610,0
20241227,133900,9036960,5610,5610,5610,5610,2
20241227,133800,9025740,5560,5560,5560,5560,0
20241227,133700,9025740,5560,5560,5560,5560,0
20241227,133600,9025740,5560,5560,5560,5560,0
20241227,133500,9025740,5560,5560,5560,5560,0
20241227,133400,9025740,5560,5560,5560,5560,0
20241227,133300,9025740,5560,5560,5560,5560,0
20241227,133200,9025740,5560,5560,5560,5560,0
20241227,133100,9025740,5560,5560,5560,5560,0
20241227,133000,9025740,5560,5560,5560,5560,0
20241227,132900,9025740,5560,5560,5560,5560,0
20241227,132800,9025740,5560,5560,5560,5560,0
20241227,132700,9025740,5560,5560,5560,5560,0
20241227,132600,9025740,5560,5560,5560,5560,0
20241227,132500,9025740,5560,5560,5560,5560,0
20241227,132400,9025740,5560,5560,5560,5560,0
20241227,132300,9025740,5560,5560,5560,5560,0
20241227,132200,9025740,5560,5560,5560,5560,0
20241227,132100,9025740,5560,5560,5560,5560,0
20241227,132000,9025740,5560,5560,5560,5560,0
20241227,131900,9025740,5560,5560,5560,5560,0
20241227,131800,9025740,5560,5560,5560,5560,0
20241227,131700,9025740,5560,5560,5560,5560,0
20241227,131600,9025740,5560,5560,5560,5560,0
20241227,131500,9025740,5560,5560,5560,5560,0
20241227,131400,9025740,5560,5560,5560,5560,0
20241227,131300,9025740,5560,5560,5560,5560,0
20241227,131200,9025740,5560,5560,5560,5560,0
20241227,131100,9025740,5560,5560,5560,5560,0
20241227,131000,9025740,5560,5560,5560,5560,0
20241227,130900,9025740,5560,5560,5560,5560,2
20241227,130800,9014620,5560,5560,5560,5560,0
20241227,130700,9014620,5560,5560,5560,5560,0
20241227,130600,9014620,5560,5560,5560,5560,0
20241227,130500,9014620,5560,5560,5560,5560,0
20241227,130400,9014620,5560,5560,5560,5560,0
20241227,130300,9014620,5560,5560,5560,5560,0
20241227,130200,9014620,5560,5560,5560,5560,0
20241227,130100,9014620,5560,5560,5560,5560,0
20241227,130000,9014620,5560,5560,5560,5560,0
20241227,125900,9014620,5560,5560,5560,5560,0
20241227,125800,9014620,5560,5560,5560,5560,0
20241227,125700,9014620,5560,5560,5560,5560,0
20241227,125600,9014620,5560,5560,5560,5560,2
20241227,125500,9003500,5570,5570,5570,5570,0
20241227,125400,9003500,5570,5570,5570,5570,0
20241227,125300,9003500,5570,5570,5570,5570,0
20241227,125200,9003500,5570,5570,5570,5570,0
20241227,125100,9003500,5570,5570,5570,5570,0
20241227,125000,9003500,5570,5570,5570,5570,0
20241227,124900,9003500,5570,5570,5570,5570,0
20241227,124800,9003500,5570,5570,5570,5570,0
20241227,124700,9003500,5570,5560,5570,5560,21
20241227,124600,8886630,5570,5570,5570,5570,0
20241227,124500,8886630,5570,5570,5570,5570,0
20241227,124400,8886630,5570,5570,5570,5570,0
20241227,124300,8886630,5570,5570,5570,5570,0
20241227,124200,8886630,5570,5570,5570,5570,0
20241227,124100,8886630,5570,5570,5570,5570,0
20241227,124000,8886630,5570,5570,5570,5570,3
20241227,123900,8869920,5570,5570,5570,5570,0
20241227,123800,8869920,5570,5570,5570,5570,0
20241227,123700,8869920,5570,5570,5570,5570,0
20241227,123600,8869920,5570,5570,5570,5570,0
20241227,123500,8869920,5570,5570,5570,5570,0
20241227,123400,8869920,5570,5570,5570,5570,0
20241227,123300,8869920,5570,5570,5570,5570,0
20241227,123200,8869920,5570,5570,5570,5570,86
20241227,123100,8390900,5570,5570,5570,5570,0
20241227,123000,8390900,5570,5570,5570,5570,0
20241227,122900,8390900,5570,5570,5570,5570,0
20241227,122800,8390900,5570,5570,5570,5570,0
20241227,122700,8390900,5570,5570,5570,5570,0
20241227,122600,8390900,5570,5570,5570,5570,0
20241227,122500,8390900,5570,5570,5570,5570,0
20241227,122400,8390900,5570,5570,5570,5570,0
20241227,122300,8390900,5570,5570,5570,5570,0
20241227,122200,8390900,5570,5570,5570,5570,5
20241227,122100,8363050,5570,5570,5570,5570,0
20241227,122000,8363050,5570,5570,5570,5570,0
20241227,121900,8363050,5570,5570,5570,5570,0
20241227,121800,8363050,5570,5570,5570,5570,0
20241227,121700,8363050,5570,5570,5570,5570,0
20241227,121600,8363050,5570,5570,5570,5570,0
20241227,121500,8363050,5570,5570,5570,5570,0
20241227,121400,8363050,5570,5570,5570,5570,0
20241227,121300,8363050,5570,5570,5570,5570,0
20241227,121200,8363050,5570,5570,5570,5570,0
20241227,121100,8363050,5570,5570,5570,5570,0
20241227,121000,8363050,5570,5570,5570,5570,0
20241227,120900,8363050,5570,5570,5570,5570,0
20241227,120800,8363050,5570,5570,5570,5570,0
20241227,120700,8363050,5570,5570,5570,5570,0
20241227,120600,8363050,5570,5570,5570,5570,0
20241227,120500,8363050,5570,5570,5570,5570,0
20241227,120400,8363050,5570,5570,5570,5570,0
20241227,120300,8363050,5570,5570,5570,5570,0
20241227,120200,8363050,5570,5570,5570,5570,0
20241227,120100,8363050,5570,5570,5570,5570,0
20241227,120000,8363050,5570,5570,5570,5570,0
20241227,115900,8363050,5570,5570,5570,5570,0
20241227,115800,8363050,5570,5570,5570,5570,0
20241227,115700,8363050,5570,5570,5570,5570,0
20241227,115600,8363050,5570,5570,5570,5570,0
20241227,115500,8363050,5570,5570,5570,5570,1
20241227,115400,8357480,5570,5570,5570,5570,0
20241227,115300,8357480,5570,5570,5570,5570,0
20241227,115200,8357480,5570,5570,5570,5570,0
20241227,115100,8357480,5570,5570,5570,5570,0
20241227,115000,8357480,5570,5570,5570,5570,0
20241227,114900,8357480,5570,5570,5570,5570,0
20241227,114800,8357480,5570,5570,5570,5570,0
20241227,114700,8357480,5570,5570,5570,5570,0
20241227,114600,8357480,5570,5570,5570,5570,0
20241227,114500,8357480,5570,5570,5570,5570,0
20241227,114400,8357480,5570,5570,5570,5570,0
20241227,114300,8357480,5570,5570,5570,5570,0
20241227,114200,8357480,5570,5570,5570,5570,0
20241227,114100,8357480,5570,5570,5570,5570,0
20241227,114000,8357480,5570,5570,5570,5570,0
20241227,113900,8357480,5570,5570,5570,5570,0
20241227,113800,8357480,5570,5570,5570,5570,0
20241227,113700,8357480,5570,5570,5570,5570,50
20241227,113600,8078980,5560,5560,5560,5560,0
20241227,113500,8078980,5560,5560,5560,5560,0
20241227,113400,8078980,5560,5660,5660,5560,200
20241227,113300,6950120,5710,5710,5710,5710,0
20241227,113200,6950120,5710,5710,5710,5710,0
20241227,113100,6950120,5710,5710,5710,5710,0
20241227,113000,6950120,5710,5710,5710,5710,0
20241227,112900,6950120,5710,5710,5710,5710,0
20241227,112800,6950120,5710,5710,5710,5710,0
20241227,112700,6950120,5710,5710,5710,5710,0
20241227,112600,6950120,5710,5710,5710,5710,0
20241227,112500,6950120,5710,5710,5710,5710,0
20241227,112400,6950120,5710,5710,5710,5710,0
20241227,112300,6950120,5710,5710,5710,5710,0
20241227,112200,6950120,5710,5710,5710,5710,0
20241227,112100,6950120,5710,5710,5710,5710,0
20241227,112000,6950120,5710,5710,5710,5710,0
20241227,111900,6950120,5710,5710,5710,5710,0
20241227,111800,6950120,5710,5710,5710,5710,0
20241227,111700,6950120,5710,5710,5710,5710,0
20241227,111600,6950120,5710,5710,5710,5710,0
20241227,111500,6950120,5710,5710,5710,5710,0
20241227,111400,6950120,5710,5710,5710,5710,0
20241227,111300,6950120,5710,5710,5710,5710,0
20241227,111200,6950120,5710,5710,5710,5710,0
20241227,111100,6950120,5710,5710,5710,5710,0
20241227,111000,6950120,5710,5710,5710,5710,0
20241227,110900,6950120,5710,5710,5710,5710,0
20241227,110800,6950120,5710,5710,5710,5710,0
20241227,110700,6950120,5710,5710,5710,5710,0
20241227,110600,6950120,5710,5710,5710,5710,0
20241227,110500,6950120,5710,5710,5710,5710,0
20241227,110400,6950120,5710,5710,5710,5710,0
20241227,110300,6950120,5710,5710,5710,5710,0
20241227,110200,6950120,5710,5710,5710,5710,0
20241227,110100,6950120,5710,5710,5710,5710,0
20241227,110000,6950120,5710,5710,5710,5710,0
20241227,105900,6950120,5710,5710,5710,5710,0
20241227,105800,6950120,5710,5710,5710,5710,0
20241227,105700,6950120,5710,5710,5710,5710,0
20241227,105600,6950120,5710,5710,5710,5710,0
20241227,105500,6950120,5710,5710,5710,5710,0
20241227,105400,6950120,5710,5710,5710,5710,0
20241227,105300,6950120,5710,5710,5710,5710,0
20241227,105200,6950120,5710,5710,5710,5710,0
20241227,105100,6950120,5710,5710,5710,5710,0
20241227,105000,6950120,5710,5700,5710,5700,11
20241227,104900,6887330,5700,5700,5700,5700,0
20241227,104800,6887330,5700,5700,5700,5700,2
20241227,104700,6875930,5700,5700,5700,5700,0
20241227,104600,6875930,5700,5700,5700,5700,0
20241227,104500,6875930,5700,5700,5700,5700,0
20241227,104400,6875930,5700,5700,5700,5700,0
20241227,104300,6875930,5700,5700,5700,5700,0
20241227,104200,6875930,5700,5710,5710,5700,20
20241227,104100,6761830,5720,5720,5720,5720,0
20241227,104000,6761830,5720,5720,5720,5720,0
20241227,103900,6761830,5720,5720,5720,5720,1
20241227,103800,6756110,5730,5730,5730,5730,0
20241227,103700,6756110,5730,5730,5730,5730,0
20241227,103600,6756110,5730,5730,5730,5730,0
20241227,103500,6756110,5730,5730,5730,5730,0
20241227,103400,6756110,5730,5730,5730,5730,0
20241227,103300,6756110,5730,5730,5730,5730,0
20241227,103200,6756110,5730,5730,5730,5730,0
20241227,103100,6756110,5730,5730,5730,5730,0
20241227,103000,6756110,5730,5660,5740,5660,671
20241227,102900,2920010,5650,5650,5650,5650,0
20241227,102800,2920010,5650,5650,5650,5650,0
20241227,102700,2920010,5650,5650,5650,5650,0
20241227,102600,2920010,5650,5650,5650,5650,0
20241227,102500,2920010,5650,5650,5650,5650,0
20241227,102400,2920010,5650,5650,5650,5650,0
20241227,102300,2920010,5650,5650,5650,5650,45
20241227,102200,2665760,5650,5650,5650,5650,0
20241227,102100,2665760,5650,5650,5650,5650,0
20241227,102000,2665760,5650,5650,5650,5650,0
20241227,101900,2665760,5650,5650,5650,5650,0
20241227,101800,2665760,5650,5650,5650,5650,0
20241227,101700,2665760,5650,5650,5650,5650,0
20241227,101600,2665760,5650,5650,5650,5650,0
20241227,101500,2665760,5650,5650,5650,5650,0
20241227,101400,2665760,5650,5650,5650,5650,0
20241227,101300,2665760,5650,5650,5650,5650,0
20241227,101200,2665760,5650,5650,5650,5650,0
20241227,101100,2665760,5650,5650,5650,5650,0
20241227,101000,2665760,5650,5650,5650,5650,0
20241227,100900,2665760,5650,5650,5650,5650,4
20241227,100800,2643160,5630,5640,5640,5630,231
20241227,100700,1341440,5640,5640,5640,5640,0
20241227,100600,1341440,5640,5640,5640,5640,0
20241227,100500,1341440,5640,5640,5640,5640,0
20241227,100400,1341440,5640,5640,5640,5640,0
20241227,100300,1341440,5640,5640,5640,5640,75
20241227,100200,918440,5640,5640,5640,5640,0
20241227,100100,918440,5640,5640,5640,5640,0
20241227,100000,918440,5640,5640,5640,5640,0
20241227,095900,918440,5640,5640,5640,5640,0
20241227,095800,918440,5640,5640,5640,5640,0
20241227,095700,918440,5640,5640,5640,5640,0
20241227,095600,918440,5640,5640,5640,5640,0
20241227,095500,918440,5640,5640,5640,5640,0
20241227,095400,918440,5640,5640,5640,5640,0
20241227,095300,918440,5640,5640,5640,5640,0
20241227,095200,918440,5640,5640,5640,5640,0
20241227,095100,918440,5640,5640,5640,5640,0
20241227,095000,918440,5640,5640,5640,5640,0
20241227,094900,918440,5640,5640,5640,5640,0
20241227,094800,918440,5640,5640,5640,5640,12
20241227,094700,850760,5640,5640,5640,5640,0
20241227,094600,850760,5640,5640,5640,5640,0
20241227,094500,850760,5640,5640,5640,5640,0
20241227,094400,850760,5640,5640,5640,5640,1
20241227,094300,845120,5630,5630,5630,5630,0
20241227,094200,845120,5630,5630,5630,5630,0
20241227,094100,845120,5630,5630,5630,5630,0
20241227,094000,845120,5630,5630,5630,5630,0
20241227,093900,845120,5630,5630,5630,5630,0
20241227,093800,845120,5630,5630,5630,5630,0
20241227,093700,845120,5630,5630,5630,5630,0
20241227,093600,845120,5630,5630,5630,5630,0
20241227,093500,845120,5630,5630,5630,5630,0
20241227,093400,845120,5630,5630,5630,5630,0
20241227,093300,845120,5630,5630,5630,5630,0
20241227,093200,845120,5630,5630,5630,5630,0
20241227,093100,845120,5630,5630,5630,5630,0
20241227,093000,845120,5630,5630,5630,5630,0
20241227,092900,845120,5630,5630,5630,5630,0
20241227,092800,845120,5630,5630,5630,5630,0
20241227,092700,845120,5630,5630,5630,5630,0
20241227,092600,845120,5630,5630,5630,5630,0
20241227,092500,845120,5630,5630,5630,5630,0
20241227,092400,845120,5630,5630,5630,5630,0
20241227,092300,845120,5630,5630,5630,5630,0
20241227,092200,845120,5630,5630,5630,5630,0
20241227,092100,845120,5630,5630,5630,5630,0
20241227,092000,845120,5630,5630,5630,5630,3
20241227,091900,828230,5650,5650,5650,5650,0
20241227,091800,828230,5650,5650,5650,5650,0
20241227,091700,828230,5650,5650,5650,5650,0
20241227,091600,828230,5650,5650,5650,5650,1
20241227,091500,822580,5630,5630,5630,5630,0
20241227,091400,822580,5630,5630,5630,5630,0
20241227,091300,822580,5630,5630,5630,5630,0
20241227,091200,822580,5630,5640,5640,5630,2
20241227,091100,811310,5650,5650,5650,5650,0
20241227,091000,811310,5650,5650,5650,5650,2
20241227,090900,800010,5640,5640,5640,5640,0
20241227,090800,800010,5640,5640,5640,5640,0
20241227,090700,800010,5640,5640,5640,5640,17
20241227,090600,704130,5660,5660,5660,5660,1
20241227,090500,698470,5670,5670,5670,5670,100
20241227,090400,131470,5710,5710,5710,5710,0
20241227,090300,131470,5710,5710,5710,5710,0
20241227,090200,131470,5710,5710,5710,5710,9
20241227,090100,80080,5720,5720,5720,5720,0
20241227,090000,80080,5720,5720,5720,5720,14