KissMeData/264900/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,205900,91759300,7870,7870,7870,7870,52
20241227,205800,91759300,7870,7870,7870,7870,0
20241227,205700,91759300,7870,7870,7870,7870,0
20241227,205600,91759300,7870,7870,7870,7870,0
20241227,205500,91759300,7870,7870,7870,7870,0
20241227,205400,91759300,7870,7870,7870,7870,0
20241227,205300,91759300,7870,7870,7870,7870,0
20241227,205200,91759300,7870,7870,7870,7870,0
20241227,205100,91759300,7870,7870,7870,7870,0
20241227,205000,91759300,7870,7870,7870,7870,0
20241227,204900,91759300,7870,7870,7870,7870,0
20241227,204800,91759300,7870,7870,7870,7870,0
20241227,204700,91759300,7870,7870,7870,7870,0
20241227,204600,91759300,7870,7870,7870,7870,0
20241227,204500,91759300,7870,7870,7870,7870,0
20241227,204400,91759300,7870,7870,7870,7870,0
20241227,204300,91759300,7870,7870,7870,7870,0
20241227,204200,91759300,7870,7870,7870,7870,0
20241227,204100,91759300,7870,7870,7870,7870,0
20241227,204000,91759300,7870,7870,7870,7870,0
20241227,203900,91759300,7870,7870,7870,7870,0
20241227,203800,91759300,7870,7870,7870,7870,0
20241227,203700,91759300,7870,7870,7870,7870,0
20241227,203600,91759300,7870,7870,7870,7870,0
20241227,203500,91759300,7870,7870,7870,7870,0
20241227,203400,91759300,7870,7870,7870,7870,0
20241227,203300,91759300,7870,7870,7870,7870,0
20241227,203200,91759300,7870,7870,7870,7870,0
20241227,203100,91759300,7870,7870,7870,7870,0
20241227,203000,91759300,7870,7870,7870,7870,0
20241227,202900,91759300,7870,7870,7870,7870,52
20241227,202800,91759300,7870,7870,7870,7870,0
20241227,202700,91759300,7870,7870,7870,7870,0
20241227,202600,91759300,7870,7870,7870,7870,0
20241227,202500,91759300,7870,7870,7870,7870,0
20241227,202400,91759300,7870,7870,7870,7870,0
20241227,202300,91759300,7870,7870,7870,7870,0
20241227,202200,91759300,7870,7870,7870,7870,0
20241227,202100,91759300,7870,7870,7870,7870,0
20241227,202000,91759300,7870,7870,7870,7870,0
20241227,201900,91759300,7870,7870,7870,7870,0
20241227,201800,91759300,7870,7870,7870,7870,0
20241227,201700,91759300,7870,7870,7870,7870,0
20241227,201600,91759300,7870,7870,7870,7870,0
20241227,201500,91759300,7870,7870,7870,7870,0
20241227,201400,91759300,7870,7870,7870,7870,0
20241227,201300,91759300,7870,7870,7870,7870,0
20241227,201200,91759300,7870,7870,7870,7870,0
20241227,201100,91759300,7870,7870,7870,7870,0
20241227,201000,91759300,7870,7870,7870,7870,0
20241227,200900,91759300,7870,7870,7870,7870,0
20241227,200800,91759300,7870,7870,7870,7870,0
20241227,200700,91759300,7870,7870,7870,7870,0
20241227,200600,91759300,7870,7870,7870,7870,0
20241227,200500,91759300,7870,7870,7870,7870,0
20241227,200400,91759300,7870,7870,7870,7870,0
20241227,200300,91759300,7870,7870,7870,7870,0
20241227,200200,91759300,7870,7870,7870,7870,0
20241227,200100,91759300,7870,7870,7870,7870,0
20241227,200000,91759300,7870,7870,7870,7870,0
20241227,195900,91759300,7870,7870,7870,7870,52
20241227,195800,91759300,7870,7870,7870,7870,0
20241227,195700,91759300,7870,7870,7870,7870,0
20241227,195600,91759300,7870,7870,7870,7870,0
20241227,195500,91759300,7870,7870,7870,7870,0
20241227,195400,91759300,7870,7870,7870,7870,0
20241227,195300,91759300,7870,7870,7870,7870,0
20241227,195200,91759300,7870,7870,7870,7870,0
20241227,195100,91759300,7870,7870,7870,7870,0
20241227,195000,91759300,7870,7870,7870,7870,0
20241227,194900,91759300,7870,7870,7870,7870,0
20241227,194800,91759300,7870,7870,7870,7870,0
20241227,194700,91759300,7870,7870,7870,7870,0
20241227,194600,91759300,7870,7870,7870,7870,0
20241227,194500,91759300,7870,7870,7870,7870,0
20241227,194400,91759300,7870,7870,7870,7870,0
20241227,194300,91759300,7870,7870,7870,7870,0
20241227,194200,91759300,7870,7870,7870,7870,0
20241227,194100,91759300,7870,7870,7870,7870,0
20241227,194000,91759300,7870,7870,7870,7870,0
20241227,193900,91759300,7870,7870,7870,7870,0
20241227,193800,91759300,7870,7870,7870,7870,0
20241227,193700,91759300,7870,7870,7870,7870,0
20241227,193600,91759300,7870,7870,7870,7870,0
20241227,193500,91759300,7870,7870,7870,7870,0
20241227,193400,91759300,7870,7870,7870,7870,0
20241227,193300,91759300,7870,7870,7870,7870,0
20241227,193200,91759300,7870,7870,7870,7870,0
20241227,193100,91759300,7870,7870,7870,7870,0
20241227,193000,91759300,7870,7870,7870,7870,0
20241227,192900,91759300,7870,7870,7870,7870,52
20241227,192800,91759300,7870,7870,7870,7870,0
20241227,192700,91759300,7870,7870,7870,7870,0
20241227,192600,91759300,7870,7870,7870,7870,0
20241227,192500,91759300,7870,7870,7870,7870,0
20241227,192400,91759300,7870,7870,7870,7870,0
20241227,192300,91759300,7870,7870,7870,7870,0
20241227,192200,91759300,7870,7870,7870,7870,0
20241227,192100,91759300,7870,7870,7870,7870,0
20241227,192000,91759300,7870,7870,7870,7870,0
20241227,191900,91759300,7870,7870,7870,7870,0
20241227,191800,91759300,7870,7870,7870,7870,0
20241227,191700,91759300,7870,7870,7870,7870,0
20241227,191600,91759300,7870,7870,7870,7870,0
20241227,191500,91759300,7870,7870,7870,7870,0
20241227,191400,91759300,7870,7870,7870,7870,0
20241227,191300,91759300,7870,7870,7870,7870,0
20241227,191200,91759300,7870,7870,7870,7870,0
20241227,191100,91759300,7870,7870,7870,7870,0
20241227,191000,91759300,7870,7870,7870,7870,0
20241227,190900,91759300,7870,7870,7870,7870,0
20241227,190800,91759300,7870,7870,7870,7870,0
20241227,190700,91759300,7870,7870,7870,7870,0
20241227,190600,91759300,7870,7870,7870,7870,0
20241227,190500,91759300,7870,7870,7870,7870,0
20241227,190400,91759300,7870,7870,7870,7870,0
20241227,190300,91759300,7870,7870,7870,7870,0
20241227,190200,91759300,7870,7870,7870,7870,0
20241227,190100,91759300,7870,7870,7870,7870,0
20241227,190000,91759300,7870,7870,7870,7870,0
20241227,185900,91759300,7870,7870,7870,7870,52
20241227,185800,91759300,7870,7870,7870,7870,0
20241227,185700,91759300,7870,7870,7870,7870,0
20241227,185600,91759300,7870,7870,7870,7870,0
20241227,185500,91759300,7870,7870,7870,7870,0
20241227,185400,91759300,7870,7870,7870,7870,0
20241227,185300,91759300,7870,7870,7870,7870,0
20241227,185200,91759300,7870,7870,7870,7870,0
20241227,185100,91759300,7870,7870,7870,7870,0
20241227,185000,91759300,7870,7870,7870,7870,0
20241227,184900,91759300,7870,7870,7870,7870,0
20241227,184800,91759300,7870,7870,7870,7870,0
20241227,184700,91759300,7870,7870,7870,7870,0
20241227,184600,91759300,7870,7870,7870,7870,0
20241227,184500,91759300,7870,7870,7870,7870,0
20241227,184400,91759300,7870,7870,7870,7870,0
20241227,184300,91759300,7870,7870,7870,7870,0
20241227,184200,91759300,7870,7870,7870,7870,0
20241227,184100,91759300,7870,7870,7870,7870,0
20241227,184000,91759300,7870,7870,7870,7870,0
20241227,183900,91759300,7870,7870,7870,7870,0
20241227,183800,91759300,7870,7870,7870,7870,0
20241227,183700,91759300,7870,7870,7870,7870,0
20241227,183600,91759300,7870,7870,7870,7870,0
20241227,183500,91759300,7870,7870,7870,7870,0
20241227,183400,91759300,7870,7870,7870,7870,0
20241227,183300,91759300,7870,7870,7870,7870,0
20241227,183200,91759300,7870,7870,7870,7870,0
20241227,183100,91759300,7870,7870,7870,7870,0
20241227,183000,91759300,7870,7870,7870,7870,0
20241227,182900,91759300,7870,7870,7870,7870,52
20241227,182800,91759300,7870,7870,7870,7870,0
20241227,182700,91759300,7870,7870,7870,7870,0
20241227,182600,91759300,7870,7870,7870,7870,0
20241227,182500,91759300,7870,7870,7870,7870,0
20241227,182400,91759300,7870,7870,7870,7870,0
20241227,182300,91759300,7870,7870,7870,7870,0
20241227,182200,91759300,7870,7870,7870,7870,0
20241227,182100,91759300,7870,7870,7870,7870,0
20241227,182000,91759300,7870,7870,7870,7870,0
20241227,181900,91759300,7870,7870,7870,7870,0
20241227,181800,91759300,7870,7870,7870,7870,0
20241227,181700,91759300,7870,7870,7870,7870,0
20241227,181600,91759300,7870,7870,7870,7870,0
20241227,181500,91759300,7870,7870,7870,7870,0
20241227,181400,91759300,7870,7870,7870,7870,0
20241227,181300,91759300,7870,7870,7870,7870,0
20241227,181200,91759300,7870,7870,7870,7870,0
20241227,181100,91759300,7870,7870,7870,7870,0
20241227,181000,91759300,7870,7870,7870,7870,0
20241227,180900,91759300,7870,7870,7870,7870,0
20241227,180800,91759300,7870,7870,7870,7870,0
20241227,180700,91759300,7870,7870,7870,7870,0
20241227,180600,91759300,7870,7870,7870,7870,0
20241227,180500,91759300,7870,7870,7870,7870,0
20241227,180400,91759300,7870,7870,7870,7870,0
20241227,180300,91759300,7870,7870,7870,7870,0
20241227,180200,91759300,7870,7870,7870,7870,0
20241227,180100,91759300,7870,7870,7870,7870,0
20241227,180000,91759300,7870,7870,7870,7870,0
20241227,175900,91759300,7870,7870,7870,7870,52
20241227,175800,91759300,7870,7870,7870,7870,0
20241227,175700,91759300,7870,7870,7870,7870,0
20241227,175600,91759300,7870,7870,7870,7870,0
20241227,175500,91759300,7870,7870,7870,7870,0
20241227,175400,91759300,7870,7870,7870,7870,0
20241227,175300,91759300,7870,7870,7870,7870,0
20241227,175200,91759300,7870,7870,7870,7870,0
20241227,175100,91759300,7870,7870,7870,7870,0
20241227,175000,91759300,7870,7870,7870,7870,0
20241227,174900,91759300,7870,7870,7870,7870,0
20241227,174800,91759300,7870,7870,7870,7870,0
20241227,174700,91759300,7870,7870,7870,7870,0
20241227,174600,91759300,7870,7870,7870,7870,0
20241227,174500,91759300,7870,7870,7870,7870,0
20241227,174400,91759300,7870,7870,7870,7870,0
20241227,174300,91759300,7870,7870,7870,7870,0
20241227,174200,91759300,7870,7870,7870,7870,0
20241227,174100,91759300,7870,7870,7870,7870,0
20241227,174000,91759300,7870,7870,7870,7870,0
20241227,173900,91759300,7870,7870,7870,7870,0
20241227,173800,91759300,7870,7870,7870,7870,0
20241227,173700,91759300,7870,7870,7870,7870,0
20241227,173600,91759300,7870,7870,7870,7870,0
20241227,173500,91759300,7870,7870,7870,7870,0
20241227,173400,91759300,7870,7870,7870,7870,0
20241227,173300,91759300,7870,7870,7870,7870,0
20241227,173200,91759300,7870,7870,7870,7870,0
20241227,173100,91759300,7870,7870,7870,7870,0
20241227,173000,91759300,7870,7870,7870,7870,0
20241227,172900,91759300,7870,7870,7870,7870,52
20241227,172800,91759300,7870,7870,7870,7870,0
20241227,172700,91759300,7870,7870,7870,7870,0
20241227,172600,91759300,7870,7870,7870,7870,0
20241227,172500,91759300,7870,7870,7870,7870,0
20241227,172400,91759300,7870,7870,7870,7870,0
20241227,172300,91759300,7870,7870,7870,7870,0
20241227,172200,91759300,7870,7870,7870,7870,0
20241227,172100,91759300,7870,7870,7870,7870,0
20241227,172000,91759300,7870,7870,7870,7870,0
20241227,171900,91759300,7870,7870,7870,7870,0
20241227,171800,91759300,7870,7870,7870,7870,0
20241227,171700,91759300,7870,7870,7870,7870,0
20241227,171600,91759300,7870,7870,7870,7870,0
20241227,171500,91759300,7870,7870,7870,7870,0
20241227,171400,91759300,7870,7870,7870,7870,0
20241227,171300,91759300,7870,7870,7870,7870,0
20241227,171200,91759300,7870,7870,7870,7870,0
20241227,171100,91759300,7870,7870,7870,7870,0
20241227,171000,91759300,7870,7870,7870,7870,0
20241227,170900,91759300,7870,7870,7870,7870,0
20241227,170800,91759300,7870,7870,7870,7870,0
20241227,170700,91759300,7870,7870,7870,7870,0
20241227,170600,91759300,7870,7870,7870,7870,0
20241227,170500,91759300,7870,7870,7870,7870,0
20241227,170400,91759300,7870,7870,7870,7870,0
20241227,170300,91759300,7870,7870,7870,7870,0
20241227,170200,91759300,7870,7870,7870,7870,0
20241227,170100,91759300,7870,7870,7870,7870,0
20241227,170000,91759300,7870,7870,7870,7870,0
20241227,165900,91759300,7870,7870,7870,7870,52
20241227,165800,91759300,7870,7870,7870,7870,0
20241227,165700,91759300,7870,7870,7870,7870,0
20241227,165600,91759300,7870,7870,7870,7870,0
20241227,165500,91759300,7870,7870,7870,7870,0
20241227,165400,91759300,7870,7870,7870,7870,0
20241227,165300,91759300,7870,7870,7870,7870,0
20241227,165200,91759300,7870,7870,7870,7870,0
20241227,165100,91759300,7870,7870,7870,7870,0
20241227,165000,91759300,7870,7870,7870,7870,0
20241227,164900,91759300,7870,7870,7870,7870,0
20241227,164800,91759300,7870,7870,7870,7870,0
20241227,164700,91759300,7870,7870,7870,7870,0
20241227,164600,91759300,7870,7870,7870,7870,0
20241227,164500,91759300,7870,7870,7870,7870,0
20241227,164400,91759300,7870,7870,7870,7870,0
20241227,164300,91759300,7870,7870,7870,7870,0
20241227,164200,91759300,7870,7870,7870,7870,0
20241227,164100,91759300,7870,7870,7870,7870,0
20241227,164000,91759300,7870,7870,7870,7870,0
20241227,163900,91759300,7870,7870,7870,7870,0
20241227,163800,91759300,7870,7870,7870,7870,0
20241227,163700,91759300,7870,7870,7870,7870,0
20241227,163600,91759300,7870,7870,7870,7870,0
20241227,163500,91759300,7870,7870,7870,7870,0
20241227,163400,91759300,7870,7870,7870,7870,0
20241227,163300,91759300,7870,7870,7870,7870,0
20241227,163200,91759300,7870,7870,7870,7870,0
20241227,163100,91759300,7870,7870,7870,7870,0
20241227,163000,91759300,7870,7870,7870,7870,0
20241227,162900,91759300,7870,7870,7870,7870,52
20241227,162800,91759300,7870,7870,7870,7870,0
20241227,162700,91759300,7870,7870,7870,7870,0
20241227,162600,91759300,7870,7870,7870,7870,0
20241227,162500,91759300,7870,7870,7870,7870,0
20241227,162400,91759300,7870,7870,7870,7870,0
20241227,162300,91759300,7870,7870,7870,7870,0
20241227,162200,91759300,7870,7870,7870,7870,0
20241227,162100,91759300,7870,7870,7870,7870,0
20241227,162000,91759300,7870,7870,7870,7870,0
20241227,161900,91759300,7870,7870,7870,7870,0
20241227,161800,91759300,7870,7870,7870,7870,0
20241227,161700,91759300,7870,7870,7870,7870,0
20241227,161600,91759300,7870,7870,7870,7870,0
20241227,161500,91759300,7870,7870,7870,7870,0
20241227,161400,91759300,7870,7870,7870,7870,0
20241227,161300,91759300,7870,7870,7870,7870,0
20241227,161200,91759300,7870,7870,7870,7870,0
20241227,161100,91759300,7870,7870,7870,7870,0
20241227,161000,91759300,7870,7870,7870,7870,0
20241227,160900,91759300,7870,7870,7870,7870,0
20241227,160800,91759300,7870,7870,7870,7870,0
20241227,160700,91759300,7870,7870,7870,7870,0
20241227,160600,91759300,7870,7870,7870,7870,0
20241227,160500,91759300,7870,7870,7870,7870,0
20241227,160400,91759300,7870,7870,7870,7870,0
20241227,160300,91759300,7870,7870,7870,7870,0
20241227,160200,91759300,7870,7870,7870,7870,0
20241227,160100,91759300,7870,7870,7870,7870,0
20241227,160000,91759300,7870,7870,7870,7870,0
20241227,155900,91759300,7870,7870,7870,7870,52
20241227,155800,91759300,7870,7870,7870,7870,0
20241227,155700,91759300,7870,7870,7870,7870,0
20241227,155600,91759300,7870,7870,7870,7870,0
20241227,155500,91759300,7870,7870,7870,7870,0
20241227,155400,91759300,7870,7870,7870,7870,0
20241227,155300,91759300,7870,7870,7870,7870,0
20241227,155200,91759300,7870,7870,7870,7870,0
20241227,155100,91759300,7870,7870,7870,7870,0
20241227,155000,91759300,7870,7870,7870,7870,0
20241227,154900,91759300,7870,7870,7870,7870,0
20241227,154800,91759300,7870,7870,7870,7870,0
20241227,154700,91759300,7870,7870,7870,7870,0
20241227,154600,91759300,7870,7870,7870,7870,0
20241227,154500,91759300,7870,7870,7870,7870,0
20241227,154400,91759300,7870,7870,7870,7870,0
20241227,154300,91759300,7870,7870,7870,7870,0
20241227,154200,91759300,7870,7870,7870,7870,0
20241227,154100,91759300,7870,7870,7870,7870,0
20241227,154000,91759300,7870,7870,7870,7870,0
20241227,153900,91759300,7870,7870,7870,7870,0
20241227,153800,91759300,7870,7870,7870,7870,0
20241227,153700,91759300,7870,7870,7870,7870,0
20241227,153600,91759300,7870,7870,7870,7870,0
20241227,153500,91759300,7870,7870,7870,7870,0
20241227,153400,91759300,7870,7870,7870,7870,0
20241227,153300,91759300,7870,7870,7870,7870,0
20241227,153200,91759300,7870,7870,7870,7870,0
20241227,153100,91759300,7870,7870,7870,7870,0
20241227,153000,91759300,7870,7870,7870,7870,52
20241227,152900,91350060,7880,7880,7880,7880,0
20241227,152800,91350060,7880,7880,7880,7880,0
20241227,152700,91350060,7880,7880,7880,7880,0
20241227,152600,91350060,7880,7880,7880,7880,0
20241227,152500,91350060,7880,7880,7880,7880,0
20241227,152400,91350060,7880,7880,7880,7880,0
20241227,152300,91350060,7880,7880,7880,7880,0
20241227,152200,91350060,7880,7880,7880,7880,0
20241227,152100,91350060,7880,7880,7880,7880,0
20241227,152000,91350060,7880,7880,7880,7880,0
20241227,151900,91350060,7880,7880,7880,7880,0
20241227,151800,91350060,7880,7880,7890,7870,134
20241227,151700,90295020,7880,7880,7880,7880,0
20241227,151600,90295020,7880,7880,7880,7880,0
20241227,151500,90295020,7880,7880,7880,7880,0
20241227,151400,90295020,7880,7890,7890,7880,34
20241227,151300,90027060,7850,7850,7850,7850,0
20241227,151200,90027060,7850,7850,7850,7850,0
20241227,151100,90027060,7850,7850,7850,7850,0
20241227,151000,90027060,7850,7850,7850,7850,0
20241227,150900,90027060,7850,7850,7850,7850,0
20241227,150800,90027060,7850,7850,7850,7850,0
20241227,150700,90027060,7850,7850,7850,7850,20
20241227,150600,89870060,7850,7850,7850,7850,20
20241227,150500,89713060,7850,7850,7850,7850,0
20241227,150400,89713060,7850,7850,7850,7850,10
20241227,150300,89634560,7890,7890,7890,7890,0
20241227,150200,89634560,7890,7890,7890,7890,0
20241227,150100,89634560,7890,7890,7890,7890,1
20241227,150000,89626670,7890,7890,7890,7890,160
20241227,145900,88364270,7860,7860,7860,7860,0
20241227,145800,88364270,7860,7860,7860,7860,0
20241227,145700,88364270,7860,7860,7860,7860,176
20241227,145600,86980910,7860,7860,7860,7860,100
20241227,145500,86194910,7880,7880,7880,7880,0
20241227,145400,86194910,7880,7880,7880,7880,0
20241227,145300,86194910,7880,7880,7880,7880,0
20241227,145200,86194910,7880,7880,7880,7880,0
20241227,145100,86194910,7880,7880,7880,7880,0
20241227,145000,86194910,7880,7880,7880,7880,5
20241227,144900,86155510,7880,7880,7880,7880,0
20241227,144800,86155510,7880,7860,7880,7850,574
20241227,144700,81642150,7890,7890,7890,7890,1
20241227,144600,81634260,7890,7890,7890,7890,0
20241227,144500,81634260,7890,7890,7890,7890,0
20241227,144400,81634260,7890,7890,7890,7890,0
20241227,144300,81634260,7890,7890,7890,7890,0
20241227,144200,81634260,7890,7890,7890,7890,0
20241227,144100,81634260,7890,7890,7890,7890,10
20241227,144000,81555360,7890,7890,7890,7890,3
20241227,143900,81531690,7870,7870,7870,7870,0
20241227,143800,81531690,7870,7870,7870,7870,0
20241227,143700,81531690,7870,7870,7870,7870,0
20241227,143600,81531690,7870,7870,7870,7870,0
20241227,143500,81531690,7870,7870,7870,7870,0
20241227,143400,81531690,7870,7880,7880,7870,16
20241227,143300,81405760,7890,7890,7890,7890,10
20241227,143200,81326860,7900,7900,7900,7900,0
20241227,143100,81326860,7900,7900,7900,7900,0
20241227,143000,81326860,7900,7900,7900,7900,0
20241227,142900,81326860,7900,7900,7900,7900,0
20241227,142800,81326860,7900,7900,7900,7900,0
20241227,142700,81326860,7900,7900,7900,7900,0
20241227,142600,81326860,7900,7900,7900,7900,0
20241227,142500,81326860,7900,7900,7900,7900,12
20241227,142400,81232060,7900,7900,7900,7900,0
20241227,142300,81232060,7900,7900,7900,7900,13
20241227,142200,81129360,7860,7860,7860,7860,0
20241227,142100,81129360,7860,7860,7860,7860,0
20241227,142000,81129360,7860,7860,7860,7860,8
20241227,141900,81066480,7890,7890,7890,7890,0
20241227,141800,81066480,7890,7870,7890,7870,200
20241227,141700,79489250,7860,7860,7860,7860,1
20241227,141600,79481390,7870,7870,7870,7870,2
20241227,141500,79465650,7860,7860,7860,7860,0
20241227,141400,79465650,7860,7860,7860,7860,0
20241227,141300,79465650,7860,7860,7860,7860,0
20241227,141200,79465650,7860,7860,7860,7860,0
20241227,141100,79465650,7860,7860,7860,7860,0
20241227,141000,79465650,7860,7860,7860,7860,0
20241227,140900,79465650,7860,7860,7860,7860,0
20241227,140800,79465650,7860,7860,7860,7860,0
20241227,140700,79465650,7860,7860,7860,7860,1
20241227,140600,79457790,7880,7880,7880,7880,0
20241227,140500,79457790,7880,7880,7880,7880,0
20241227,140400,79457790,7880,7880,7880,7880,0
20241227,140300,79457790,7880,7880,7880,7880,3
20241227,140200,79434150,7880,7880,7880,7880,10
20241227,140100,79355350,7880,7880,7880,7880,1
20241227,140000,79347470,7880,7880,7880,7880,0
20241227,135900,79347470,7880,7880,7880,7880,2
20241227,135800,79331710,7880,7880,7880,7880,0
20241227,135700,79331710,7880,7880,7880,7880,0
20241227,135600,79331710,7880,7880,7880,7880,20
20241227,135500,79174110,7880,7880,7880,7880,18
20241227,135400,79032270,7870,7870,7870,7870,0
20241227,135300,79032270,7870,7870,7870,7870,0
20241227,135200,79032270,7870,7860,7870,7860,51
20241227,135100,78630960,7860,7860,7860,7860,0
20241227,135000,78630960,7860,7860,7860,7860,1
20241227,134900,78623100,7860,7860,7860,7860,0
20241227,134800,78623100,7860,7860,7860,7860,0
20241227,134700,78623100,7860,7860,7860,7860,0
20241227,134600,78623100,7860,7860,7860,7860,0
20241227,134500,78623100,7860,7860,7860,7860,0
20241227,134400,78623100,7860,7860,7860,7860,0
20241227,134300,78623100,7860,7860,7860,7860,0
20241227,134200,78623100,7860,7860,7860,7860,0
20241227,134100,78623100,7860,7860,7860,7860,61
20241227,134000,78143640,7850,7850,7850,7850,0
20241227,133900,78143640,7850,7850,7850,7850,0
20241227,133800,78143640,7850,7850,7850,7850,0
20241227,133700,78143640,7850,7850,7850,7850,3
20241227,133600,78120090,7820,7820,7820,7820,0
20241227,133500,78120090,7820,7820,7820,7820,0
20241227,133400,78120090,7820,7820,7820,7820,0
20241227,133300,78120090,7820,7820,7820,7820,0
20241227,133200,78120090,7820,7820,7820,7820,0
20241227,133100,78120090,7820,7820,7820,7820,0
20241227,133000,78120090,7820,7820,7820,7820,0
20241227,132900,78120090,7820,7820,7820,7820,0
20241227,132800,78120090,7820,7820,7820,7820,0
20241227,132700,78120090,7820,7820,7820,7820,0
20241227,132600,78120090,7820,7820,7820,7820,0
20241227,132500,78120090,7820,7820,7820,7820,0
20241227,132400,78120090,7820,7820,7820,7820,0
20241227,132300,78120090,7820,7850,7850,7820,302
20241227,132200,75756540,7850,7850,7850,7850,1
20241227,132100,75748690,7830,7830,7830,7830,0
20241227,132000,75748690,7830,7830,7830,7830,1
20241227,131900,75740860,7830,7830,7830,7830,0
20241227,131800,75740860,7830,7830,7830,7830,0
20241227,131700,75740860,7830,7830,7830,7830,0
20241227,131600,75740860,7830,7830,7830,7830,0
20241227,131500,75740860,7830,7830,7830,7830,0
20241227,131400,75740860,7830,7830,7830,7830,300
20241227,131300,73391860,7830,7830,7830,7830,0
20241227,131200,73391860,7830,7830,7830,7830,0
20241227,131100,73391860,7830,7830,7830,7830,0
20241227,131000,73391860,7830,7830,7830,7830,0
20241227,130900,73391860,7830,7830,7830,7830,0
20241227,130800,73391860,7830,7840,7840,7830,424
20241227,130700,70071930,7870,7870,7870,7870,5
20241227,130600,70032580,7870,7870,7870,7870,0
20241227,130500,70032580,7870,7880,7880,7870,64
20241227,130400,69528890,7880,7880,7880,7880,1
20241227,130300,69521010,7830,7830,7830,7830,0
20241227,130200,69521010,7830,7830,7830,7830,0
20241227,130100,69521010,7830,7830,7830,7830,0
20241227,130000,69521010,7830,7830,7830,7830,0
20241227,125900,69521010,7830,7830,7830,7830,0
20241227,125800,69521010,7830,7830,7830,7830,1
20241227,125700,69513180,7880,7880,7880,7880,0
20241227,125600,69513180,7880,7880,7880,7880,0
20241227,125500,69513180,7880,7880,7880,7880,0
20241227,125400,69513180,7880,7850,7880,7830,1000
20241227,125300,61657560,7890,7890,7890,7890,0
20241227,125200,61657560,7890,7890,7890,7890,0
20241227,125100,61657560,7890,7890,7890,7890,0
20241227,125000,61657560,7890,7890,7890,7890,0
20241227,124900,61657560,7890,7890,7890,7890,0
20241227,124800,61657560,7890,7890,7890,7890,0
20241227,124700,61657560,7890,7890,7890,7890,0
20241227,124600,61657560,7890,7890,7890,7890,0
20241227,124500,61657560,7890,7890,7890,7890,5
20241227,124400,61618110,7850,7850,7850,7850,0
20241227,124300,61618110,7850,7850,7850,7850,0
20241227,124200,61618110,7850,7850,7850,7850,0
20241227,124100,61618110,7850,7850,7850,7850,0
20241227,124000,61618110,7850,7850,7850,7850,0
20241227,123900,61618110,7850,7850,7850,7850,0
20241227,123800,61618110,7850,7850,7850,7850,0
20241227,123700,61618110,7850,7850,7850,7850,0
20241227,123600,61618110,7850,7850,7850,7850,0
20241227,123500,61618110,7850,7850,7850,7850,0
20241227,123400,61618110,7850,7850,7850,7850,3
20241227,123300,61594560,7850,7850,7850,7850,0
20241227,123200,61594560,7850,7850,7850,7850,0
20241227,123100,61594560,7850,7850,7850,7850,0
20241227,123000,61594560,7850,7850,7850,7850,0
20241227,122900,61594560,7850,7850,7850,7850,0
20241227,122800,61594560,7850,7850,7850,7850,0
20241227,122700,61594560,7850,7850,7850,7850,0
20241227,122600,61594560,7850,7850,7850,7850,0
20241227,122500,61594560,7850,7850,7850,7850,0
20241227,122400,61594560,7850,7850,7850,7850,0
20241227,122300,61594560,7850,7850,7850,7850,0
20241227,122200,61594560,7850,7850,7850,7850,0
20241227,122100,61594560,7850,7850,7850,7850,0
20241227,122000,61594560,7850,7850,7850,7850,5
20241227,121900,61555310,7850,7850,7850,7850,30
20241227,121800,61319810,7840,7840,7840,7840,0
20241227,121700,61319810,7840,7840,7840,7840,2
20241227,121600,61304130,7850,7850,7850,7850,0
20241227,121500,61304130,7850,7850,7850,7850,0
20241227,121400,61304130,7850,7850,7850,7850,0
20241227,121300,61304130,7850,7850,7850,7850,30
20241227,121200,61068630,7850,7850,7850,7850,0
20241227,121100,61068630,7850,7850,7850,7850,7
20241227,121000,61013680,7850,7850,7850,7850,4
20241227,120900,60982280,7850,7850,7850,7850,0
20241227,120800,60982280,7850,7850,7850,7850,2
20241227,120700,60966580,7850,7850,7850,7850,1
20241227,120600,60958730,7850,7850,7850,7850,2
20241227,120500,60943030,7850,7850,7850,7850,3
20241227,120400,60919480,7840,7850,7850,7840,81
20241227,120300,60284270,7850,7850,7850,7850,0
20241227,120200,60284270,7850,7850,7850,7850,8
20241227,120100,60221470,7850,7850,7850,7850,0
20241227,120000,60221470,7850,7850,7850,7850,62
20241227,115900,59734770,7860,7860,7860,7860,19
20241227,115800,59585430,7890,7890,7890,7890,1
20241227,115700,59577540,7860,7860,7860,7860,0
20241227,115600,59577540,7860,7860,7860,7860,0
20241227,115500,59577540,7860,7860,7860,7860,2
20241227,115400,59561820,7860,7860,7860,7860,0
20241227,115300,59561820,7860,7860,7860,7860,0
20241227,115200,59561820,7860,7860,7860,7860,0
20241227,115100,59561820,7860,7860,7860,7860,0
20241227,115000,59561820,7860,7860,7860,7860,0
20241227,114900,59561820,7860,7860,7860,7860,0
20241227,114800,59561820,7860,7860,7860,7860,0
20241227,114700,59561820,7860,7860,7860,7860,0
20241227,114600,59561820,7860,7860,7860,7860,0
20241227,114500,59561820,7860,7860,7860,7860,0
20241227,114400,59561820,7860,7860,7860,7860,0
20241227,114300,59561820,7860,7860,7860,7860,0
20241227,114200,59561820,7860,7860,7860,7860,0
20241227,114100,59561820,7860,7860,7860,7860,0
20241227,114000,59561820,7860,7860,7860,7860,0
20241227,113900,59561820,7860,7860,7860,7860,0
20241227,113800,59561820,7860,7860,7860,7860,5
20241227,113700,59522520,7880,7880,7880,7880,1
20241227,113600,59514640,7910,7910,7910,7910,0
20241227,113500,59514640,7910,7910,7910,7910,0
20241227,113400,59514640,7910,7910,7910,7910,0
20241227,113300,59514640,7910,7910,7910,7910,0
20241227,113200,59514640,7910,7910,7910,7910,0
20241227,113100,59514640,7910,7910,7910,7910,0
20241227,113000,59514640,7910,7910,7910,7910,10
20241227,112900,59435540,7860,7860,7860,7860,0
20241227,112800,59435540,7860,7860,7860,7860,0
20241227,112700,59435540,7860,7860,7860,7860,0
20241227,112600,59435540,7860,7860,7860,7860,0
20241227,112500,59435540,7860,7860,7860,7860,0
20241227,112400,59435540,7860,7860,7860,7860,0
20241227,112300,59435540,7860,7860,7860,7860,44
20241227,112200,59089700,7870,7870,7870,7870,100
20241227,112100,58302700,7870,7870,7870,7870,0
20241227,112000,58302700,7870,7870,7870,7870,0
20241227,111900,58302700,7870,7870,7870,7870,0
20241227,111800,58302700,7870,7860,7870,7830,407
20241227,111700,55105860,7860,7860,7860,7860,0
20241227,111600,55105860,7860,7860,7860,7860,2
20241227,111500,55090140,7870,7870,7870,7870,0
20241227,111400,55090140,7870,7870,7870,7870,0
20241227,111300,55090140,7870,7870,7870,7870,1
20241227,111200,55082270,7870,7870,7870,7870,2
20241227,111100,55066530,7860,7860,7860,7860,0
20241227,111000,55066530,7860,7860,7860,7860,0
20241227,110900,55066530,7860,7860,7860,7860,0
20241227,110800,55066530,7860,7870,7870,7860,473
20241227,110700,51345640,7870,7870,7870,7870,0
20241227,110600,51345640,7870,7870,7870,7870,1
20241227,110500,51337770,7880,7880,7880,7880,0
20241227,110400,51337770,7880,7880,7880,7880,120
20241227,110300,50392170,7940,7940,7940,7940,0
20241227,110200,50392170,7940,7880,7940,7880,141
20241227,110100,49281030,7940,7920,7940,7920,12
20241227,110000,49185970,7920,7920,7920,7920,0
20241227,105900,49185970,7920,7920,7920,7920,0
20241227,105800,49185970,7920,7920,7920,7920,0
20241227,105700,49185970,7920,7920,7920,7920,2
20241227,105600,49170130,7920,7920,7920,7920,27
20241227,105500,48956290,7880,7880,7880,7880,1
20241227,105400,48948410,7920,7910,7920,7910,282
20241227,105300,46716800,7900,7900,7900,7900,0
20241227,105200,46716800,7900,7880,7900,7870,1099
20241227,105100,38051560,7890,7890,7890,7890,70
20241227,105000,37499260,7890,7890,7890,7890,0
20241227,104900,37499260,7890,7890,7890,7890,0
20241227,104800,37499260,7890,7890,7890,7890,0
20241227,104700,37499260,7890,7890,7890,7890,0
20241227,104600,37499260,7890,7900,7900,7890,150
20241227,104500,36315240,7900,7900,7900,7900,150
20241227,104400,35130240,7900,7900,7900,7900,0
20241227,104300,35130240,7900,7900,7900,7900,0
20241227,104200,35130240,7900,7900,7900,7900,0
20241227,104100,35130240,7900,7900,7900,7900,0
20241227,104000,35130240,7900,7900,7900,7900,0
20241227,103900,35130240,7900,7910,7910,7900,462
20241227,103800,31480280,7930,7930,7930,7930,3
20241227,103700,31456490,7940,7940,7940,7940,0
20241227,103600,31456490,7940,7940,7940,7940,1
20241227,103500,31448550,7950,7950,7950,7950,0
20241227,103400,31448550,7950,7950,7950,7950,0
20241227,103300,31448550,7950,7950,7950,7950,191
20241227,103200,29930100,7940,7940,7940,7940,37
20241227,103100,29636320,7900,7900,7900,7900,0
20241227,103000,29636320,7900,7900,7900,7900,0
20241227,102900,29636320,7900,7900,7900,7900,0
20241227,102800,29636320,7900,7900,7900,7900,0
20241227,102700,29636320,7900,7900,7900,7900,81
20241227,102600,28996420,7900,7900,7900,7900,0
20241227,102500,28996420,7900,7900,7900,7900,130
20241227,102400,27969420,7910,7910,7910,7910,27
20241227,102300,27755850,7920,7920,7920,7920,0
20241227,102200,27755850,7920,7920,7920,7920,1
20241227,102100,27747930,7950,7940,7950,7940,50
20241227,102000,27350790,7950,7950,7950,7950,0
20241227,101900,27350790,7950,7950,7950,7950,0
20241227,101800,27350790,7950,7950,7950,7950,0
20241227,101700,27350790,7950,7950,7950,7950,0
20241227,101600,27350790,7950,7950,7950,7950,1
20241227,101500,27342840,7900,7900,7900,7900,0
20241227,101400,27342840,7900,7900,7900,7900,0
20241227,101300,27342840,7900,7900,7900,7900,0
20241227,101200,27342840,7900,7900,7900,7900,0
20241227,101100,27342840,7900,7900,7900,7900,0
20241227,101000,27342840,7900,7900,7900,7900,0
20241227,100900,27342840,7900,7900,7900,7900,0
20241227,100800,27342840,7900,7900,7900,7900,0
20241227,100700,27342840,7900,7900,7900,7900,17
20241227,100600,27208540,7950,7950,7950,7950,20
20241227,100500,27049540,7950,7950,7950,7950,1
20241227,100400,27041590,7900,7950,7950,7900,22
20241227,100300,26866740,7950,7950,7950,7950,0
20241227,100200,26866740,7950,7950,7950,7950,0
20241227,100100,26866740,7950,7950,7950,7950,0
20241227,100000,26866740,7950,7950,7950,7950,1
20241227,095900,26858790,7950,7950,7950,7950,10
20241227,095800,26779290,7900,7930,7950,7900,177
20241227,095700,25373830,7930,7930,7930,7930,0
20241227,095600,25373830,7930,7930,7930,7930,0
20241227,095500,25373830,7930,7930,7930,7930,0
20241227,095400,25373830,7930,7930,7930,7930,0
20241227,095300,25373830,7930,7930,7930,7930,0
20241227,095200,25373830,7930,7930,7930,7930,1
20241227,095100,25365900,7890,7940,7940,7890,319
20241227,095000,22847540,7940,7940,7940,7940,1
20241227,094900,22839600,7940,7940,7940,7940,1
20241227,094800,22831660,7940,7940,7940,7940,1
20241227,094700,22823720,7940,7940,7940,7940,0
20241227,094600,22823720,7940,7920,7940,7920,45
20241227,094500,22466460,7930,7930,7930,7930,0
20241227,094400,22466460,7930,7930,7930,7930,1
20241227,094300,22458530,7940,7940,7940,7940,0
20241227,094200,22458530,7940,7940,7940,7940,0
20241227,094100,22458530,7940,7940,7940,7940,1
20241227,094000,22450590,7950,7950,7950,7950,1
20241227,093900,22442640,7950,7950,7950,7950,0
20241227,093800,22442640,7950,7950,7950,7950,1
20241227,093700,22434690,7900,7940,7940,7900,101
20241227,093600,21632790,7940,7940,7940,7940,0
20241227,093500,21632790,7940,7940,7940,7940,1
20241227,093400,21624850,7940,7940,7940,7940,102
20241227,093300,20814970,7940,7940,7940,7940,2
20241227,093200,20799090,7890,7890,7890,7890,0
20241227,093100,20799090,7890,7890,7890,7890,0
20241227,093000,20799090,7890,7890,7890,7890,0
20241227,092900,20799090,7890,7890,7890,7890,0
20241227,092800,20799090,7890,7890,7890,7890,0
20241227,092700,20799090,7890,7890,7890,7890,0
20241227,092600,20799090,7890,7900,7900,7890,142
20241227,092500,19678600,7900,7900,7900,7900,26
20241227,092400,19473200,7900,7900,7900,7900,4
20241227,092300,19441600,7890,7890,7890,7890,118
20241227,092200,18510580,7890,7890,7890,7890,0
20241227,092100,18510580,7890,7890,7890,7890,0
20241227,092000,18510580,7890,7890,7890,7890,75
20241227,091900,17918830,7890,7890,7890,7890,0
20241227,091800,17918830,7890,7890,7890,7890,0
20241227,091700,17918830,7890,7890,7890,7890,1
20241227,091600,17910940,7900,7900,7900,7900,16
20241227,091500,17784540,7890,7900,7900,7880,6
20241227,091400,17737220,7890,7900,7900,7890,1065
20241227,091300,9323980,7900,7920,7920,7900,295
20241227,091200,6990380,7910,7910,7910,7910,1
20241227,091100,6982470,7910,7920,7920,7910,7
20241227,091000,6927090,7920,7930,7930,7920,47
20241227,090900,6554840,7930,7930,7930,7930,48
20241227,090800,6174200,7920,7920,7920,7920,0
20241227,090700,6174200,7920,7920,7920,7920,11
20241227,090600,6087080,7920,7920,7920,7920,0
20241227,090500,6087080,7920,7920,7920,7920,50
20241227,090400,5691080,7940,7940,7940,7940,110
20241227,090300,4817680,7940,7940,7940,7940,20
20241227,090200,4658880,7940,7940,7940,7940,0
20241227,090100,4658880,7940,7940,7940,7940,4
20241227,090000,4627120,7940,7910,7940,7910,524