KissMeData/348350/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212100,97397610,6900,6900,6900,6900,416
20241227,212000,97397610,6900,6900,6900,6900,0
20241227,211900,97397610,6900,6900,6900,6900,0
20241227,211800,97397610,6900,6900,6900,6900,0
20241227,211700,97397610,6900,6900,6900,6900,0
20241227,211600,97397610,6900,6900,6900,6900,0
20241227,211500,97397610,6900,6900,6900,6900,0
20241227,211400,97397610,6900,6900,6900,6900,0
20241227,211300,97397610,6900,6900,6900,6900,0
20241227,211200,97397610,6900,6900,6900,6900,0
20241227,211100,97397610,6900,6900,6900,6900,0
20241227,211000,97397610,6900,6900,6900,6900,0
20241227,210900,97397610,6900,6900,6900,6900,0
20241227,210800,97397610,6900,6900,6900,6900,0
20241227,210700,97397610,6900,6900,6900,6900,0
20241227,210600,97397610,6900,6900,6900,6900,0
20241227,210500,97397610,6900,6900,6900,6900,0
20241227,210400,97397610,6900,6900,6900,6900,0
20241227,210300,97397610,6900,6900,6900,6900,0
20241227,210200,97397610,6900,6900,6900,6900,0
20241227,210100,97397610,6900,6900,6900,6900,0
20241227,210000,97397610,6900,6900,6900,6900,0
20241227,205900,97397610,6900,6900,6900,6900,0
20241227,205800,97397610,6900,6900,6900,6900,0
20241227,205700,97397610,6900,6900,6900,6900,0
20241227,205600,97397610,6900,6900,6900,6900,0
20241227,205500,97397610,6900,6900,6900,6900,0
20241227,205400,97397610,6900,6900,6900,6900,0
20241227,205300,97397610,6900,6900,6900,6900,0
20241227,205200,97397610,6900,6900,6900,6900,0
20241227,205100,97397610,6900,6900,6900,6900,416
20241227,205000,97397610,6900,6900,6900,6900,0
20241227,204900,97397610,6900,6900,6900,6900,0
20241227,204800,97397610,6900,6900,6900,6900,0
20241227,204700,97397610,6900,6900,6900,6900,0
20241227,204600,97397610,6900,6900,6900,6900,0
20241227,204500,97397610,6900,6900,6900,6900,0
20241227,204400,97397610,6900,6900,6900,6900,0
20241227,204300,97397610,6900,6900,6900,6900,0
20241227,204200,97397610,6900,6900,6900,6900,0
20241227,204100,97397610,6900,6900,6900,6900,0
20241227,204000,97397610,6900,6900,6900,6900,0
20241227,203900,97397610,6900,6900,6900,6900,0
20241227,203800,97397610,6900,6900,6900,6900,0
20241227,203700,97397610,6900,6900,6900,6900,0
20241227,203600,97397610,6900,6900,6900,6900,0
20241227,203500,97397610,6900,6900,6900,6900,0
20241227,203400,97397610,6900,6900,6900,6900,0
20241227,203300,97397610,6900,6900,6900,6900,0
20241227,203200,97397610,6900,6900,6900,6900,0
20241227,203100,97397610,6900,6900,6900,6900,0
20241227,203000,97397610,6900,6900,6900,6900,0
20241227,202900,97397610,6900,6900,6900,6900,0
20241227,202800,97397610,6900,6900,6900,6900,0
20241227,202700,97397610,6900,6900,6900,6900,0
20241227,202600,97397610,6900,6900,6900,6900,0
20241227,202500,97397610,6900,6900,6900,6900,0
20241227,202400,97397610,6900,6900,6900,6900,0
20241227,202300,97397610,6900,6900,6900,6900,0
20241227,202200,97397610,6900,6900,6900,6900,0
20241227,202100,97397610,6900,6900,6900,6900,416
20241227,202000,97397610,6900,6900,6900,6900,0
20241227,201900,97397610,6900,6900,6900,6900,0
20241227,201800,97397610,6900,6900,6900,6900,0
20241227,201700,97397610,6900,6900,6900,6900,0
20241227,201600,97397610,6900,6900,6900,6900,0
20241227,201500,97397610,6900,6900,6900,6900,0
20241227,201400,97397610,6900,6900,6900,6900,0
20241227,201300,97397610,6900,6900,6900,6900,0
20241227,201200,97397610,6900,6900,6900,6900,0
20241227,201100,97397610,6900,6900,6900,6900,0
20241227,201000,97397610,6900,6900,6900,6900,0
20241227,200900,97397610,6900,6900,6900,6900,0
20241227,200800,97397610,6900,6900,6900,6900,0
20241227,200700,97397610,6900,6900,6900,6900,0
20241227,200600,97397610,6900,6900,6900,6900,0
20241227,200500,97397610,6900,6900,6900,6900,0
20241227,200400,97397610,6900,6900,6900,6900,0
20241227,200300,97397610,6900,6900,6900,6900,0
20241227,200200,97397610,6900,6900,6900,6900,0
20241227,200100,97397610,6900,6900,6900,6900,0
20241227,200000,97397610,6900,6900,6900,6900,0
20241227,195900,97397610,6900,6900,6900,6900,0
20241227,195800,97397610,6900,6900,6900,6900,0
20241227,195700,97397610,6900,6900,6900,6900,0
20241227,195600,97397610,6900,6900,6900,6900,0
20241227,195500,97397610,6900,6900,6900,6900,0
20241227,195400,97397610,6900,6900,6900,6900,0
20241227,195300,97397610,6900,6900,6900,6900,0
20241227,195200,97397610,6900,6900,6900,6900,0
20241227,195100,97397610,6900,6900,6900,6900,416
20241227,195000,97397610,6900,6900,6900,6900,0
20241227,194900,97397610,6900,6900,6900,6900,0
20241227,194800,97397610,6900,6900,6900,6900,0
20241227,194700,97397610,6900,6900,6900,6900,0
20241227,194600,97397610,6900,6900,6900,6900,0
20241227,194500,97397610,6900,6900,6900,6900,0
20241227,194400,97397610,6900,6900,6900,6900,0
20241227,194300,97397610,6900,6900,6900,6900,0
20241227,194200,97397610,6900,6900,6900,6900,0
20241227,194100,97397610,6900,6900,6900,6900,0
20241227,194000,97397610,6900,6900,6900,6900,0
20241227,193900,97397610,6900,6900,6900,6900,0
20241227,193800,97397610,6900,6900,6900,6900,0
20241227,193700,97397610,6900,6900,6900,6900,0
20241227,193600,97397610,6900,6900,6900,6900,0
20241227,193500,97397610,6900,6900,6900,6900,0
20241227,193400,97397610,6900,6900,6900,6900,0
20241227,193300,97397610,6900,6900,6900,6900,0
20241227,193200,97397610,6900,6900,6900,6900,0
20241227,193100,97397610,6900,6900,6900,6900,0
20241227,193000,97397610,6900,6900,6900,6900,0
20241227,192900,97397610,6900,6900,6900,6900,0
20241227,192800,97397610,6900,6900,6900,6900,0
20241227,192700,97397610,6900,6900,6900,6900,0
20241227,192600,97397610,6900,6900,6900,6900,0
20241227,192500,97397610,6900,6900,6900,6900,0
20241227,192400,97397610,6900,6900,6900,6900,0
20241227,192300,97397610,6900,6900,6900,6900,0
20241227,192200,97397610,6900,6900,6900,6900,0
20241227,192100,97397610,6900,6900,6900,6900,416
20241227,192000,97397610,6900,6900,6900,6900,0
20241227,191900,97397610,6900,6900,6900,6900,0
20241227,191800,97397610,6900,6900,6900,6900,0
20241227,191700,97397610,6900,6900,6900,6900,0
20241227,191600,97397610,6900,6900,6900,6900,0
20241227,191500,97397610,6900,6900,6900,6900,0
20241227,191400,97397610,6900,6900,6900,6900,0
20241227,191300,97397610,6900,6900,6900,6900,0
20241227,191200,97397610,6900,6900,6900,6900,0
20241227,191100,97397610,6900,6900,6900,6900,0
20241227,191000,97397610,6900,6900,6900,6900,0
20241227,190900,97397610,6900,6900,6900,6900,0
20241227,190800,97397610,6900,6900,6900,6900,0
20241227,190700,97397610,6900,6900,6900,6900,0
20241227,190600,97397610,6900,6900,6900,6900,0
20241227,190500,97397610,6900,6900,6900,6900,0
20241227,190400,97397610,6900,6900,6900,6900,0
20241227,190300,97397610,6900,6900,6900,6900,0
20241227,190200,97397610,6900,6900,6900,6900,0
20241227,190100,97397610,6900,6900,6900,6900,0
20241227,190000,97397610,6900,6900,6900,6900,0
20241227,185900,97397610,6900,6900,6900,6900,0
20241227,185800,97397610,6900,6900,6900,6900,0
20241227,185700,97397610,6900,6900,6900,6900,0
20241227,185600,97397610,6900,6900,6900,6900,0
20241227,185500,97397610,6900,6900,6900,6900,0
20241227,185400,97397610,6900,6900,6900,6900,0
20241227,185300,97397610,6900,6900,6900,6900,0
20241227,185200,97397610,6900,6900,6900,6900,0
20241227,185100,97397610,6900,6900,6900,6900,416
20241227,185000,97397610,6900,6900,6900,6900,0
20241227,184900,97397610,6900,6900,6900,6900,0
20241227,184800,97397610,6900,6900,6900,6900,0
20241227,184700,97397610,6900,6900,6900,6900,0
20241227,184600,97397610,6900,6900,6900,6900,0
20241227,184500,97397610,6900,6900,6900,6900,0
20241227,184400,97397610,6900,6900,6900,6900,0
20241227,184300,97397610,6900,6900,6900,6900,0
20241227,184200,97397610,6900,6900,6900,6900,0
20241227,184100,97397610,6900,6900,6900,6900,0
20241227,184000,97397610,6900,6900,6900,6900,0
20241227,183900,97397610,6900,6900,6900,6900,0
20241227,183800,97397610,6900,6900,6900,6900,0
20241227,183700,97397610,6900,6900,6900,6900,0
20241227,183600,97397610,6900,6900,6900,6900,0
20241227,183500,97397610,6900,6900,6900,6900,0
20241227,183400,97397610,6900,6900,6900,6900,0
20241227,183300,97397610,6900,6900,6900,6900,0
20241227,183200,97397610,6900,6900,6900,6900,0
20241227,183100,97397610,6900,6900,6900,6900,0
20241227,183000,97397610,6900,6900,6900,6900,0
20241227,182900,97397610,6900,6900,6900,6900,0
20241227,182800,97397610,6900,6900,6900,6900,0
20241227,182700,97397610,6900,6900,6900,6900,0
20241227,182600,97397610,6900,6900,6900,6900,0
20241227,182500,97397610,6900,6900,6900,6900,0
20241227,182400,97397610,6900,6900,6900,6900,0
20241227,182300,97397610,6900,6900,6900,6900,0
20241227,182200,97397610,6900,6900,6900,6900,0
20241227,182100,97397610,6900,6900,6900,6900,416
20241227,182000,97397610,6900,6900,6900,6900,0
20241227,181900,97397610,6900,6900,6900,6900,0
20241227,181800,97397610,6900,6900,6900,6900,0
20241227,181700,97397610,6900,6900,6900,6900,0
20241227,181600,97397610,6900,6900,6900,6900,0
20241227,181500,97397610,6900,6900,6900,6900,0
20241227,181400,97397610,6900,6900,6900,6900,0
20241227,181300,97397610,6900,6900,6900,6900,0
20241227,181200,97397610,6900,6900,6900,6900,0
20241227,181100,97397610,6900,6900,6900,6900,0
20241227,181000,97397610,6900,6900,6900,6900,0
20241227,180900,97397610,6900,6900,6900,6900,0
20241227,180800,97397610,6900,6900,6900,6900,0
20241227,180700,97397610,6900,6900,6900,6900,0
20241227,180600,97397610,6900,6900,6900,6900,0
20241227,180500,97397610,6900,6900,6900,6900,0
20241227,180400,97397610,6900,6900,6900,6900,0
20241227,180300,97397610,6900,6900,6900,6900,0
20241227,180200,97397610,6900,6900,6900,6900,0
20241227,180100,97397610,6900,6900,6900,6900,0
20241227,180000,97397610,6900,6900,6900,6900,0
20241227,175900,97397610,6900,6900,6900,6900,0
20241227,175800,97397610,6900,6900,6900,6900,0
20241227,175700,97397610,6900,6900,6900,6900,0
20241227,175600,97397610,6900,6900,6900,6900,0
20241227,175500,97397610,6900,6900,6900,6900,0
20241227,175400,97397610,6900,6900,6900,6900,0
20241227,175300,97397610,6900,6900,6900,6900,0
20241227,175200,97397610,6900,6900,6900,6900,0
20241227,175100,97397610,6900,6900,6900,6900,416
20241227,175000,97397610,6900,6900,6900,6900,0
20241227,174900,97397610,6900,6900,6900,6900,0
20241227,174800,97397610,6900,6900,6900,6900,0
20241227,174700,97397610,6900,6900,6900,6900,0
20241227,174600,97397610,6900,6900,6900,6900,0
20241227,174500,97397610,6900,6900,6900,6900,0
20241227,174400,97397610,6900,6900,6900,6900,0
20241227,174300,97397610,6900,6900,6900,6900,0
20241227,174200,97397610,6900,6900,6900,6900,0
20241227,174100,97397610,6900,6900,6900,6900,0
20241227,174000,97397610,6900,6900,6900,6900,0
20241227,173900,97397610,6900,6900,6900,6900,0
20241227,173800,97397610,6900,6900,6900,6900,0
20241227,173700,97397610,6900,6900,6900,6900,0
20241227,173600,97397610,6900,6900,6900,6900,0
20241227,173500,97397610,6900,6900,6900,6900,0
20241227,173400,97397610,6900,6900,6900,6900,0
20241227,173300,97397610,6900,6900,6900,6900,0
20241227,173200,97397610,6900,6900,6900,6900,0
20241227,173100,97397610,6900,6900,6900,6900,0
20241227,173000,97397610,6900,6900,6900,6900,0
20241227,172900,97397610,6900,6900,6900,6900,0
20241227,172800,97397610,6900,6900,6900,6900,0
20241227,172700,97397610,6900,6900,6900,6900,0
20241227,172600,97397610,6900,6900,6900,6900,0
20241227,172500,97397610,6900,6900,6900,6900,0
20241227,172400,97397610,6900,6900,6900,6900,0
20241227,172300,97397610,6900,6900,6900,6900,0
20241227,172200,97397610,6900,6900,6900,6900,0
20241227,172100,97397610,6900,6900,6900,6900,416
20241227,172000,97397610,6900,6900,6900,6900,0
20241227,171900,97397610,6900,6900,6900,6900,0
20241227,171800,97397610,6900,6900,6900,6900,0
20241227,171700,97397610,6900,6900,6900,6900,0
20241227,171600,97397610,6900,6900,6900,6900,0
20241227,171500,97397610,6900,6900,6900,6900,0
20241227,171400,97397610,6900,6900,6900,6900,0
20241227,171300,97397610,6900,6900,6900,6900,0
20241227,171200,97397610,6900,6900,6900,6900,0
20241227,171100,97397610,6900,6900,6900,6900,0
20241227,171000,97397610,6900,6900,6900,6900,0
20241227,170900,97397610,6900,6900,6900,6900,0
20241227,170800,97397610,6900,6900,6900,6900,0
20241227,170700,97397610,6900,6900,6900,6900,0
20241227,170600,97397610,6900,6900,6900,6900,0
20241227,170500,97397610,6900,6900,6900,6900,0
20241227,170400,97397610,6900,6900,6900,6900,0
20241227,170300,97397610,6900,6900,6900,6900,0
20241227,170200,97397610,6900,6900,6900,6900,0
20241227,170100,97397610,6900,6900,6900,6900,0
20241227,170000,97397610,6900,6900,6900,6900,0
20241227,165900,97397610,6900,6900,6900,6900,0
20241227,165800,97397610,6900,6900,6900,6900,0
20241227,165700,97397610,6900,6900,6900,6900,0
20241227,165600,97397610,6900,6900,6900,6900,0
20241227,165500,97397610,6900,6900,6900,6900,0
20241227,165400,97397610,6900,6900,6900,6900,0
20241227,165300,97397610,6900,6900,6900,6900,0
20241227,165200,97397610,6900,6900,6900,6900,0
20241227,165100,97397610,6900,6900,6900,6900,416
20241227,165000,97397610,6900,6900,6900,6900,0
20241227,164900,97397610,6900,6900,6900,6900,0
20241227,164800,97397610,6900,6900,6900,6900,0
20241227,164700,97397610,6900,6900,6900,6900,0
20241227,164600,97397610,6900,6900,6900,6900,0
20241227,164500,97397610,6900,6900,6900,6900,0
20241227,164400,97397610,6900,6900,6900,6900,0
20241227,164300,97397610,6900,6900,6900,6900,0
20241227,164200,97397610,6900,6900,6900,6900,0
20241227,164100,97397610,6900,6900,6900,6900,0
20241227,164000,97397610,6900,6900,6900,6900,0
20241227,163900,97397610,6900,6900,6900,6900,0
20241227,163800,97397610,6900,6900,6900,6900,0
20241227,163700,97397610,6900,6900,6900,6900,0
20241227,163600,97397610,6900,6900,6900,6900,0
20241227,163500,97397610,6900,6900,6900,6900,0
20241227,163400,97397610,6900,6900,6900,6900,0
20241227,163300,97397610,6900,6900,6900,6900,0
20241227,163200,97397610,6900,6900,6900,6900,0
20241227,163100,97397610,6900,6900,6900,6900,0
20241227,163000,97397610,6900,6900,6900,6900,0
20241227,162900,97397610,6900,6900,6900,6900,0
20241227,162800,97397610,6900,6900,6900,6900,0
20241227,162700,97397610,6900,6900,6900,6900,0
20241227,162600,97397610,6900,6900,6900,6900,0
20241227,162500,97397610,6900,6900,6900,6900,0
20241227,162400,97397610,6900,6900,6900,6900,0
20241227,162300,97397610,6900,6900,6900,6900,0
20241227,162200,97397610,6900,6900,6900,6900,0
20241227,162100,97397610,6900,6900,6900,6900,416
20241227,162000,97397610,6900,6900,6900,6900,0
20241227,161900,97397610,6900,6900,6900,6900,0
20241227,161800,97397610,6900,6900,6900,6900,0
20241227,161700,97397610,6900,6900,6900,6900,0
20241227,161600,97397610,6900,6900,6900,6900,0
20241227,161500,97397610,6900,6900,6900,6900,0
20241227,161400,97397610,6900,6900,6900,6900,0
20241227,161300,97397610,6900,6900,6900,6900,0
20241227,161200,97397610,6900,6900,6900,6900,0
20241227,161100,97397610,6900,6900,6900,6900,0
20241227,161000,97397610,6900,6900,6900,6900,0
20241227,160900,97397610,6900,6900,6900,6900,0
20241227,160800,97397610,6900,6900,6900,6900,0
20241227,160700,97397610,6900,6900,6900,6900,0
20241227,160600,97397610,6900,6900,6900,6900,0
20241227,160500,97397610,6900,6900,6900,6900,0
20241227,160400,97397610,6900,6900,6900,6900,0
20241227,160300,97397610,6900,6900,6900,6900,0
20241227,160200,97397610,6900,6900,6900,6900,0
20241227,160100,97397610,6900,6900,6900,6900,0
20241227,160000,97397610,6900,6900,6900,6900,0
20241227,155900,97397610,6900,6900,6900,6900,0
20241227,155800,97397610,6900,6900,6900,6900,0
20241227,155700,97397610,6900,6900,6900,6900,0
20241227,155600,97397610,6900,6900,6900,6900,0
20241227,155500,97397610,6900,6900,6900,6900,0
20241227,155400,97397610,6900,6900,6900,6900,0
20241227,155300,97397610,6900,6900,6900,6900,0
20241227,155200,97397610,6900,6900,6900,6900,0
20241227,155100,97397610,6900,6900,6900,6900,416
20241227,155000,97397610,6900,6900,6900,6900,0
20241227,154900,97397610,6900,6900,6900,6900,0
20241227,154800,97397610,6900,6900,6900,6900,0
20241227,154700,97397610,6900,6900,6900,6900,0
20241227,154600,97397610,6900,6900,6900,6900,0
20241227,154500,97397610,6900,6900,6900,6900,0
20241227,154400,97397610,6900,6900,6900,6900,0
20241227,154300,97397610,6900,6900,6900,6900,0
20241227,154200,97397610,6900,6900,6900,6900,0
20241227,154100,97397610,6900,6900,6900,6900,0
20241227,154000,97397610,6900,6900,6900,6900,0
20241227,153900,97397610,6900,6900,6900,6900,0
20241227,153800,97397610,6900,6900,6900,6900,0
20241227,153700,97397610,6900,6900,6900,6900,0
20241227,153600,97397610,6900,6900,6900,6900,0
20241227,153500,97397610,6900,6900,6900,6900,0
20241227,153400,97397610,6900,6900,6900,6900,0
20241227,153300,97397610,6900,6900,6900,6900,0
20241227,153200,97397610,6900,6900,6900,6900,0
20241227,153100,97397610,6900,6900,6900,6900,0
20241227,153000,97397610,6900,6900,6900,6900,416
20241227,152900,94527210,6920,6920,6920,6920,0
20241227,152800,94527210,6920,6920,6920,6920,0
20241227,152700,94527210,6920,6920,6920,6920,0
20241227,152600,94527210,6920,6920,6920,6920,0
20241227,152500,94527210,6920,6920,6920,6920,0
20241227,152400,94527210,6920,6920,6920,6920,0
20241227,152300,94527210,6920,6920,6920,6920,0
20241227,152200,94527210,6920,6920,6920,6920,0
20241227,152100,94527210,6920,6920,6920,6920,0
20241227,152000,94527210,6920,6920,6920,6920,0
20241227,151900,94527210,6920,6890,6920,6890,571
20241227,151800,90591570,6890,6890,6890,6890,0
20241227,151700,90591570,6890,6890,6890,6890,98
20241227,151600,89916350,6920,6920,6920,6920,0
20241227,151500,89916350,6920,6920,6920,6920,0
20241227,151400,89916350,6920,6900,6920,6890,599
20241227,151300,85785360,6930,6900,6930,6900,102
20241227,151200,85079990,6900,6900,6900,6900,23
20241227,151100,84921290,6910,6910,6910,6910,5
20241227,151000,84886740,6900,6900,6900,6900,100
20241227,150900,84196740,6920,6920,6920,6920,0
20241227,150800,84196740,6920,6920,6920,6920,0
20241227,150700,84196740,6920,6920,6920,6920,5
20241227,150600,84162140,6920,6920,6920,6920,0
20241227,150500,84162140,6920,6920,6920,6920,10
20241227,150400,84092940,6920,6920,6920,6920,0
20241227,150300,84092940,6920,6900,6920,6900,15
20241227,150200,83989340,6900,6900,6900,6900,0
20241227,150100,83989340,6900,6900,6900,6900,0
20241227,150000,83989340,6900,6900,6900,6900,0
20241227,145900,83989340,6900,6900,6900,6900,0
20241227,145800,83989340,6900,6900,6900,6900,0
20241227,145700,83989340,6900,6900,6900,6900,0
20241227,145600,83989340,6900,6900,6900,6900,0
20241227,145500,83989340,6900,6910,6920,6900,16
20241227,145400,83878740,6900,6900,6900,6900,0
20241227,145300,83878740,6900,6900,6900,6900,0
20241227,145200,83878740,6900,6900,6900,6900,0
20241227,145100,83878740,6900,6900,6900,6900,1
20241227,145000,83871840,6900,6900,6900,6900,0
20241227,144900,83871840,6900,6900,6900,6900,0
20241227,144800,83871840,6900,6900,6900,6900,9
20241227,144700,83809740,6890,6890,6890,6890,1
20241227,144600,83802850,6890,6890,6890,6890,0
20241227,144500,83802850,6890,6890,6890,6890,0
20241227,144400,83802850,6890,6890,6890,6890,0
20241227,144300,83802850,6890,6890,6890,6890,0
20241227,144200,83802850,6890,6890,6890,6890,200
20241227,144100,82424850,6900,6900,6900,6900,0
20241227,144000,82424850,6900,6900,6900,6900,0
20241227,143900,82424850,6900,6900,6900,6900,0
20241227,143800,82424850,6900,6900,6900,6900,0
20241227,143700,82424850,6900,6900,6900,6900,0
20241227,143600,82424850,6900,6900,6900,6900,0
20241227,143500,82424850,6900,6890,6900,6890,10
20241227,143400,82355920,6890,6890,6890,6890,5
20241227,143300,82321470,6890,6890,6890,6890,0
20241227,143200,82321470,6890,6890,6890,6890,1
20241227,143100,82314580,6880,6880,6880,6880,0
20241227,143000,82314580,6880,6880,6880,6880,0
20241227,142900,82314580,6880,6880,6880,6880,0
20241227,142800,82314580,6880,6880,6880,6880,0
20241227,142700,82314580,6880,6880,6880,6880,110
20241227,142600,81557780,6880,6880,6880,6880,0
20241227,142500,81557780,6880,6880,6880,6880,89
20241227,142400,80945460,6880,6880,6880,6880,4
20241227,142300,80917940,6860,6860,6860,6860,0
20241227,142200,80917940,6860,6860,6860,6860,0
20241227,142100,80917940,6860,6860,6860,6860,0
20241227,142000,80917940,6860,6860,6860,6860,0
20241227,141900,80917940,6860,6860,6860,6860,0
20241227,141800,80917940,6860,6860,6860,6860,0
20241227,141700,80917940,6860,6860,6860,6860,0
20241227,141600,80917940,6860,6860,6860,6860,0
20241227,141500,80917940,6860,6860,6860,6860,0
20241227,141400,80917940,6860,6860,6860,6860,0
20241227,141300,80917940,6860,6860,6860,6860,1
20241227,141200,80911080,6850,6850,6850,6850,0
20241227,141100,80911080,6850,6850,6850,6850,0
20241227,141000,80911080,6850,6850,6850,6850,0
20241227,140900,80911080,6850,6850,6850,6850,0
20241227,140800,80911080,6850,6850,6850,6850,0
20241227,140700,80911080,6850,6850,6850,6850,0
20241227,140600,80911080,6850,6850,6850,6850,0
20241227,140500,80911080,6850,6850,6850,6850,0
20241227,140400,80911080,6850,6850,6850,6850,0
20241227,140300,80911080,6850,6850,6850,6850,0
20241227,140200,80911080,6850,6850,6850,6850,0
20241227,140100,80911080,6850,6850,6850,6850,0
20241227,140000,80911080,6850,6850,6850,6850,0
20241227,135900,80911080,6850,6850,6850,6850,0
20241227,135800,80911080,6850,6850,6850,6850,0
20241227,135700,80911080,6850,6850,6850,6850,0
20241227,135600,80911080,6850,6850,6850,6850,0
20241227,135500,80911080,6850,6850,6850,6850,0
20241227,135400,80911080,6850,6850,6850,6850,0
20241227,135300,80911080,6850,6850,6850,6850,0
20241227,135200,80911080,6850,6850,6850,6850,0
20241227,135100,80911080,6850,6850,6850,6850,0
20241227,135000,80911080,6850,6850,6850,6850,0
20241227,134900,80911080,6850,6850,6850,6850,0
20241227,134800,80911080,6850,6850,6850,6850,0
20241227,134700,80911080,6850,6860,6860,6850,11
20241227,134600,80835720,6880,6880,6880,6880,2
20241227,134500,80821960,6880,6880,6880,6880,5
20241227,134400,80787560,6850,6850,6850,6850,0
20241227,134300,80787560,6850,6850,6850,6850,0
20241227,134200,80787560,6850,6850,6850,6850,0
20241227,134100,80787560,6850,6850,6850,6850,0
20241227,134000,80787560,6850,6850,6850,6850,0
20241227,133900,80787560,6850,6850,6850,6850,0
20241227,133800,80787560,6850,6850,6850,6850,0
20241227,133700,80787560,6850,6850,6850,6850,0
20241227,133600,80787560,6850,6850,6850,6850,0
20241227,133500,80787560,6850,6850,6850,6850,0
20241227,133400,80787560,6850,6850,6850,6850,0
20241227,133300,80787560,6850,6850,6850,6850,0
20241227,133200,80787560,6850,6850,6850,6850,0
20241227,133100,80787560,6850,6850,6850,6850,15
20241227,133000,80684810,6840,6840,6840,6840,0
20241227,132900,80684810,6840,6840,6840,6840,0
20241227,132800,80684810,6840,6840,6840,6840,9
20241227,132700,80623250,6850,6850,6850,6850,0
20241227,132600,80623250,6850,6850,6850,6850,0
20241227,132500,80623250,6850,6850,6850,6850,0
20241227,132400,80623250,6850,6850,6850,6850,0
20241227,132300,80623250,6850,6850,6850,6850,0
20241227,132200,80623250,6850,6850,6850,6850,0
20241227,132100,80623250,6850,6850,6850,6850,0
20241227,132000,80623250,6850,6850,6850,6850,0
20241227,131900,80623250,6850,6850,6850,6850,0
20241227,131800,80623250,6850,6850,6850,6850,0
20241227,131700,80623250,6850,6850,6850,6850,1
20241227,131600,80616400,6830,6830,6830,6830,0
20241227,131500,80616400,6830,6830,6830,6830,0
20241227,131400,80616400,6830,6830,6830,6830,100
20241227,131300,79933400,6840,6840,6840,6840,0
20241227,131200,79933400,6840,6840,6840,6840,0
20241227,131100,79933400,6840,6840,6840,6840,24
20241227,131000,79769240,6850,6850,6850,6850,237
20241227,130900,78145790,6850,6850,6850,6850,0
20241227,130800,78145790,6850,6860,6860,6850,15
20241227,130700,78043000,6860,6860,6860,6860,0
20241227,130600,78043000,6860,6860,6860,6860,0
20241227,130500,78043000,6860,6860,6860,6860,0
20241227,130400,78043000,6860,6860,6860,6860,0
20241227,130300,78043000,6860,6860,6860,6860,0
20241227,130200,78043000,6860,6860,6860,6860,0
20241227,130100,78043000,6860,6860,6860,6860,0
20241227,130000,78043000,6860,6860,6860,6860,0
20241227,125900,78043000,6860,6860,6860,6860,0
20241227,125800,78043000,6860,6860,6860,6860,0
20241227,125700,78043000,6860,6860,6860,6860,0
20241227,125600,78043000,6860,6860,6860,6860,0
20241227,125500,78043000,6860,6860,6860,6860,0
20241227,125400,78043000,6860,6860,6860,6860,0
20241227,125300,78043000,6860,6860,6860,6860,0
20241227,125200,78043000,6860,6870,6870,6860,178
20241227,125100,76820150,6870,6870,6870,6870,321
20241227,125000,74614880,6870,6870,6870,6870,2
20241227,124900,74601140,6840,6860,6860,6840,24
20241227,124800,74436820,6870,6870,6870,6870,0
20241227,124700,74436820,6870,6870,6870,6870,0
20241227,124600,74436820,6870,6870,6870,6870,0
20241227,124500,74436820,6870,6870,6870,6870,0
20241227,124400,74436820,6870,6870,6870,6870,0
20241227,124300,74436820,6870,6870,6870,6870,0
20241227,124200,74436820,6870,6870,6870,6870,0
20241227,124100,74436820,6870,6880,6880,6870,9
20241227,124000,74374950,6930,6930,6930,6930,0
20241227,123900,74374950,6930,6870,6930,6870,8
20241227,123800,74319790,6860,6860,6860,6860,1
20241227,123700,74312930,6850,6850,6850,6850,0
20241227,123600,74312930,6850,6850,6850,6850,0
20241227,123500,74312930,6850,6850,6850,6850,100
20241227,123400,73627930,6850,6850,6850,6850,0
20241227,123300,73627930,6850,6850,6850,6850,0
20241227,123200,73627930,6850,6850,6850,6850,0
20241227,123100,73627930,6850,6850,6850,6850,0
20241227,123000,73627930,6850,6850,6850,6850,0
20241227,122900,73627930,6850,6850,6850,6850,0
20241227,122800,73627930,6850,6840,6850,6840,16
20241227,122700,73518360,6830,6830,6830,6830,94
20241227,122600,72876340,6820,6820,6820,6820,67
20241227,122500,72419400,6800,6800,6800,6800,0
20241227,122400,72419400,6800,6800,6800,6800,2000
20241227,122300,58819400,6800,6800,6800,6800,0
20241227,122200,58819400,6800,6800,6800,6800,0
20241227,122100,58819400,6800,6800,6800,6800,0
20241227,122000,58819400,6800,6800,6800,6800,0
20241227,121900,58819400,6800,6810,6810,6800,81
20241227,121800,58268050,6810,6810,6810,6810,0
20241227,121700,58268050,6810,6810,6810,6810,0
20241227,121600,58268050,6810,6810,6810,6810,0
20241227,121500,58268050,6810,6810,6810,6810,0
20241227,121400,58268050,6810,6810,6810,6810,0
20241227,121300,58268050,6810,6810,6810,6810,0
20241227,121200,58268050,6810,6810,6810,6810,0
20241227,121100,58268050,6810,6810,6810,6810,0
20241227,121000,58268050,6810,6810,6810,6810,0
20241227,120900,58268050,6810,6810,6810,6810,10
20241227,120800,58199950,6820,6820,6820,6820,0
20241227,120700,58199950,6820,6820,6820,6820,0
20241227,120600,58199950,6820,6820,6820,6820,0
20241227,120500,58199950,6820,6830,6830,6800,604
20241227,120400,54086350,6830,6830,6830,6830,10
20241227,120300,54018050,6830,6830,6830,6830,0
20241227,120200,54018050,6830,6830,6830,6830,1
20241227,120100,54011220,6830,6830,6830,6830,560
20241227,120000,50186420,6840,6850,6850,6840,143
20241227,115900,49207130,6860,6860,6860,6860,2
20241227,115800,49193410,6860,6870,6870,6860,7
20241227,115700,49145370,6900,6900,6900,6900,0
20241227,115600,49145370,6900,6900,6900,6900,20
20241227,115500,49007370,6890,6890,6890,6890,0
20241227,115400,49007370,6890,6890,6890,6890,0
20241227,115300,49007370,6890,6890,6890,6890,0
20241227,115200,49007370,6890,6890,6890,6890,3
20241227,115100,48986700,6850,6850,6850,6850,538
20241227,115000,45301400,6890,6890,6890,6890,0
20241227,114900,45301400,6890,6880,6890,6880,5
20241227,114800,45266970,6860,6860,6860,6860,421
20241227,114700,42378910,6860,6860,6860,6860,20
20241227,114600,42241710,6860,6860,6860,6860,0
20241227,114500,42241710,6860,6860,6860,6860,0
20241227,114400,42241710,6860,6860,6860,6860,0
20241227,114300,42241710,6860,6860,6860,6860,0
20241227,114200,42241710,6860,6860,6860,6860,0
20241227,114100,42241710,6860,6860,6860,6860,0
20241227,114000,42241710,6860,6860,6860,6860,0
20241227,113900,42241710,6860,6860,6860,6860,0
20241227,113800,42241710,6860,6860,6860,6860,0
20241227,113700,42241710,6860,6860,6860,6860,0
20241227,113600,42241710,6860,6860,6860,6860,0
20241227,113500,42241710,6860,6860,6860,6860,0
20241227,113400,42241710,6860,6860,6860,6860,1
20241227,113300,42234850,6860,6860,6860,6860,0
20241227,113200,42234850,6860,6860,6860,6860,0
20241227,113100,42234850,6860,6860,6860,6860,0
20241227,113000,42234850,6860,6860,6860,6860,21
20241227,112900,42090790,6860,6860,6860,6860,0
20241227,112800,42090790,6860,6860,6860,6860,70
20241227,112700,41610590,6860,6870,6870,6860,220
20241227,112600,40101380,6860,6860,6860,6860,0
20241227,112500,40101380,6860,6860,6860,6860,0
20241227,112400,40101380,6860,6860,6860,6860,7
20241227,112300,40053360,6860,6860,6860,6860,0
20241227,112200,40053360,6860,6860,6860,6860,0
20241227,112100,40053360,6860,6880,6880,6860,300
20241227,112000,37995260,6860,6860,6860,6860,0
20241227,111900,37995260,6860,6860,6860,6860,0
20241227,111800,37995260,6860,6860,6860,6860,0
20241227,111700,37995260,6860,6860,6860,6860,0
20241227,111600,37995260,6860,6860,6860,6860,0
20241227,111500,37995260,6860,6860,6860,6860,0
20241227,111400,37995260,6860,6860,6860,6860,0
20241227,111300,37995260,6860,6860,6860,6860,217
20241227,111200,36506640,6860,6860,6860,6860,0
20241227,111100,36506640,6860,6880,6880,6860,149
20241227,111000,35484220,6860,6860,6860,6860,0
20241227,110900,35484220,6860,6880,6880,6860,100
20241227,110800,34798130,6870,6870,6870,6870,0
20241227,110700,34798130,6870,6910,6910,6870,1007
20241227,110600,27875530,6920,6920,6920,6920,1
20241227,110500,27868610,6880,6880,6880,6880,0
20241227,110400,27868610,6880,6900,6910,6880,272
20241227,110300,25994550,6910,6920,6920,6910,5
20241227,110200,25959990,6900,6900,6900,6900,0
20241227,110100,25959990,6900,6900,6900,6900,0
20241227,110000,25959990,6900,6900,6900,6900,0
20241227,105900,25959990,6900,6900,6900,6900,0
20241227,105800,25959990,6900,6900,6900,6900,0
20241227,105700,25959990,6900,6910,6910,6900,200
20241227,105600,24579980,6920,6920,6920,6920,200
20241227,105500,23195980,6910,6910,6910,6910,0
20241227,105400,23195980,6910,6910,6910,6910,0
20241227,105300,23195980,6910,6910,6910,6910,0
20241227,105200,23195980,6910,6910,6910,6910,0
20241227,105100,23195980,6910,6910,6910,6910,0
20241227,105000,23195980,6910,6910,6910,6910,15
20241227,104900,23092330,6920,6920,6920,6920,0
20241227,104800,23092330,6920,6940,6940,6920,99
20241227,104700,22406690,6950,6950,6950,6950,18
20241227,104600,22281590,6960,6960,6960,6960,0
20241227,104500,22281590,6960,6960,6960,6960,385
20241227,104400,19601990,6960,6960,6960,6960,0
20241227,104300,19601990,6960,6960,6960,6960,0
20241227,104200,19601990,6960,6960,6960,6960,0
20241227,104100,19601990,6960,6960,6960,6960,0
20241227,104000,19601990,6960,6960,6960,6960,0
20241227,103900,19601990,6960,6960,6960,6960,0
20241227,103800,19601990,6960,6960,6960,6960,0
20241227,103700,19601990,6960,6960,6960,6960,0
20241227,103600,19601990,6960,6960,6960,6960,0
20241227,103500,19601990,6960,6960,6960,6960,4
20241227,103400,19574150,6960,6960,6960,6960,0
20241227,103300,19574150,6960,6960,6960,6960,0
20241227,103200,19574150,6960,6960,6960,6960,0
20241227,103100,19574150,6960,6960,6960,6960,0
20241227,103000,19574150,6960,6960,6960,6960,0
20241227,102900,19574150,6960,6960,6960,6960,0
20241227,102800,19574150,6960,6960,6960,6960,0
20241227,102700,19574150,6960,6960,6960,6960,0
20241227,102600,19574150,6960,6960,6960,6960,0
20241227,102500,19574150,6960,6970,6970,6960,113
20241227,102400,18786610,6970,6970,6970,6970,0
20241227,102300,18786610,6970,6970,6970,6970,0
20241227,102200,18786610,6970,6970,6970,6970,0
20241227,102100,18786610,6970,6970,6970,6970,0
20241227,102000,18786610,6970,6970,6970,6970,0
20241227,101900,18786610,6970,6970,6970,6970,9
20241227,101800,18723880,6980,6980,6980,6980,0
20241227,101700,18723880,6980,6980,6980,6980,0
20241227,101600,18723880,6980,6990,6990,6980,90
20241227,101500,18094790,6990,6990,6990,6990,0
20241227,101400,18094790,6990,6990,6990,6990,0
20241227,101300,18094790,6990,6990,6990,6990,2
20241227,101200,18080810,7010,7010,7010,7010,0
20241227,101100,18080810,7010,7010,7010,7010,0
20241227,101000,18080810,7010,7010,7010,7010,0
20241227,100900,18080810,7010,7010,7010,7010,0
20241227,100800,18080810,7010,7010,7010,7010,0
20241227,100700,18080810,7010,7010,7010,7010,0
20241227,100600,18080810,7010,7010,7010,7010,15
20241227,100500,17975660,7000,7000,7000,7000,0
20241227,100400,17975660,7000,7000,7000,7000,0
20241227,100300,17975660,7000,7000,7000,7000,19
20241227,100200,17842660,6990,6980,6990,6980,77
20241227,100100,17305130,6980,6980,6980,6980,80
20241227,100000,16746730,6980,6980,6980,6980,0
20241227,095900,16746730,6980,6980,6980,6980,0
20241227,095800,16746730,6980,6980,6980,6980,95
20241227,095700,16083630,6980,6980,6980,6980,80
20241227,095600,15525230,6930,6930,6930,6930,12
20241227,095500,15442070,6950,6950,6950,6950,0
20241227,095400,15442070,6950,6950,6950,6950,0
20241227,095300,15442070,6950,6950,6950,6950,206
20241227,095200,14010370,6950,6950,6950,6950,0
20241227,095100,14010370,6950,6960,6960,6950,25
20241227,095000,13836520,6970,6970,6970,6970,0
20241227,094900,13836520,6970,6970,6970,6970,0
20241227,094800,13836520,6970,6980,6980,6970,12
20241227,094700,13752780,6980,6980,6980,6980,0
20241227,094600,13752780,6980,6980,6980,6980,0
20241227,094500,13752780,6980,6980,6980,6980,0
20241227,094400,13752780,6980,6980,6980,6980,3
20241227,094300,13731840,7000,6990,7000,6990,22
20241227,094200,13578040,6990,6980,6990,6980,5
20241227,094100,13543130,6950,6950,6950,6950,0
20241227,094000,13543130,6950,6950,6950,6950,0
20241227,093900,13543130,6950,6950,6950,6950,0
20241227,093800,13543130,6950,6950,6950,6950,0
20241227,093700,13543130,6950,6950,6950,6950,0
20241227,093600,13543130,6950,6950,6950,6950,1
20241227,093500,13536180,6980,6980,6980,6980,0
20241227,093400,13536180,6980,6980,6980,6980,0
20241227,093300,13536180,6980,6980,6980,6980,63
20241227,093200,13096440,6980,6980,6980,6980,3
20241227,093100,13075500,6970,6970,6970,6970,0
20241227,093000,13075500,6970,6970,6970,6970,0
20241227,092900,13075500,6970,6970,6970,6970,0
20241227,092800,13075500,6970,6970,6970,6970,5
20241227,092700,13040650,6960,6960,6960,6960,5
20241227,092600,13005850,6950,6950,6950,6950,0
20241227,092500,13005850,6950,6950,6950,6940,200
20241227,092400,11616850,6950,6950,6950,6950,0
20241227,092300,11616850,6950,6950,6950,6950,0
20241227,092200,11616850,6950,6950,6950,6950,1
20241227,092100,11609900,6930,6930,6930,6930,0
20241227,092000,11609900,6930,6950,6950,6930,73
20241227,091900,11102670,6970,6970,6970,6970,0
20241227,091800,11102670,6970,6970,6970,6970,0
20241227,091700,11102670,6970,6970,6970,6970,0
20241227,091600,11102670,6970,6960,6970,6960,77
20241227,091500,10566030,6970,6970,6970,6970,0
20241227,091400,10566030,6970,6970,6970,6970,0
20241227,091300,10566030,6970,6970,6970,6970,0
20241227,091200,10566030,6970,6970,6970,6970,0
20241227,091100,10566030,6970,6970,6970,6970,0
20241227,091000,10566030,6970,6970,6970,6970,0
20241227,090900,10566030,6970,6970,6970,6970,0
20241227,090800,10566030,6970,6960,6970,6960,98
20241227,090700,9883000,6970,6940,6970,6940,800
20241227,090600,4323020,6940,6940,6940,6940,0
20241227,090500,4323020,6940,6940,6940,6940,0
20241227,090400,4323020,6940,6940,6940,6940,0
20241227,090300,4323020,6940,6940,6940,6940,0
20241227,090200,4323020,6940,6940,6940,6940,0
20241227,090100,4323020,6940,6920,6940,6920,230
20241227,090000,2729120,6910,6830,6920,6830,399