KissMeData/044340/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192800,86448105,4630,4630,4630,4630,370
20241227,192700,86448105,4630,4630,4630,4630,0
20241227,192600,86448105,4630,4630,4630,4630,0
20241227,192500,86448105,4630,4630,4630,4630,0
20241227,192400,86448105,4630,4630,4630,4630,0
20241227,192300,86448105,4630,4630,4630,4630,0
20241227,192200,86448105,4630,4630,4630,4630,0
20241227,192100,86448105,4630,4630,4630,4630,0
20241227,192000,86448105,4630,4630,4630,4630,0
20241227,191900,86448105,4630,4630,4630,4630,0
20241227,191800,86448105,4630,4630,4630,4630,0
20241227,191700,86448105,4630,4630,4630,4630,0
20241227,191600,86448105,4630,4630,4630,4630,0
20241227,191500,86448105,4630,4630,4630,4630,0
20241227,191400,86448105,4630,4630,4630,4630,0
20241227,191300,86448105,4630,4630,4630,4630,0
20241227,191200,86448105,4630,4630,4630,4630,0
20241227,191100,86448105,4630,4630,4630,4630,0
20241227,191000,86448105,4630,4630,4630,4630,0
20241227,190900,86448105,4630,4630,4630,4630,0
20241227,190800,86448105,4630,4630,4630,4630,0
20241227,190700,86448105,4630,4630,4630,4630,0
20241227,190600,86448105,4630,4630,4630,4630,0
20241227,190500,86448105,4630,4630,4630,4630,0
20241227,190400,86448105,4630,4630,4630,4630,0
20241227,190300,86448105,4630,4630,4630,4630,0
20241227,190200,86448105,4630,4630,4630,4630,0
20241227,190100,86448105,4630,4630,4630,4630,0
20241227,190000,86448105,4630,4630,4630,4630,0
20241227,185900,86448105,4630,4630,4630,4630,0
20241227,185800,86448105,4630,4630,4630,4630,370
20241227,185700,86448105,4630,4630,4630,4630,0
20241227,185600,86448105,4630,4630,4630,4630,0
20241227,185500,86448105,4630,4630,4630,4630,0
20241227,185400,86448105,4630,4630,4630,4630,0
20241227,185300,86448105,4630,4630,4630,4630,0
20241227,185200,86448105,4630,4630,4630,4630,0
20241227,185100,86448105,4630,4630,4630,4630,0
20241227,185000,86448105,4630,4630,4630,4630,0
20241227,184900,86448105,4630,4630,4630,4630,0
20241227,184800,86448105,4630,4630,4630,4630,0
20241227,184700,86448105,4630,4630,4630,4630,0
20241227,184600,86448105,4630,4630,4630,4630,0
20241227,184500,86448105,4630,4630,4630,4630,0
20241227,184400,86448105,4630,4630,4630,4630,0
20241227,184300,86448105,4630,4630,4630,4630,0
20241227,184200,86448105,4630,4630,4630,4630,0
20241227,184100,86448105,4630,4630,4630,4630,0
20241227,184000,86448105,4630,4630,4630,4630,0
20241227,183900,86448105,4630,4630,4630,4630,0
20241227,183800,86448105,4630,4630,4630,4630,0
20241227,183700,86448105,4630,4630,4630,4630,0
20241227,183600,86448105,4630,4630,4630,4630,0
20241227,183500,86448105,4630,4630,4630,4630,0
20241227,183400,86448105,4630,4630,4630,4630,0
20241227,183300,86448105,4630,4630,4630,4630,0
20241227,183200,86448105,4630,4630,4630,4630,0
20241227,183100,86448105,4630,4630,4630,4630,0
20241227,183000,86448105,4630,4630,4630,4630,0
20241227,182900,86448105,4630,4630,4630,4630,0
20241227,182800,86448105,4630,4630,4630,4630,370
20241227,182700,86448105,4630,4630,4630,4630,0
20241227,182600,86448105,4630,4630,4630,4630,0
20241227,182500,86448105,4630,4630,4630,4630,0
20241227,182400,86448105,4630,4630,4630,4630,0
20241227,182300,86448105,4630,4630,4630,4630,0
20241227,182200,86448105,4630,4630,4630,4630,0
20241227,182100,86448105,4630,4630,4630,4630,0
20241227,182000,86448105,4630,4630,4630,4630,0
20241227,181900,86448105,4630,4630,4630,4630,0
20241227,181800,86448105,4630,4630,4630,4630,0
20241227,181700,86448105,4630,4630,4630,4630,0
20241227,181600,86448105,4630,4630,4630,4630,0
20241227,181500,86448105,4630,4630,4630,4630,0
20241227,181400,86448105,4630,4630,4630,4630,0
20241227,181300,86448105,4630,4630,4630,4630,0
20241227,181200,86448105,4630,4630,4630,4630,0
20241227,181100,86448105,4630,4630,4630,4630,0
20241227,181000,86448105,4630,4630,4630,4630,0
20241227,180900,86448105,4630,4630,4630,4630,0
20241227,180800,86448105,4630,4630,4630,4630,0
20241227,180700,86448105,4630,4630,4630,4630,0
20241227,180600,86448105,4630,4630,4630,4630,0
20241227,180500,86448105,4630,4630,4630,4630,0
20241227,180400,86448105,4630,4630,4630,4630,0
20241227,180300,86448105,4630,4630,4630,4630,0
20241227,180200,86448105,4630,4630,4630,4630,0
20241227,180100,86448105,4630,4630,4630,4630,0
20241227,180000,86448105,4630,4630,4630,4630,0
20241227,175900,86448105,4630,4630,4630,4630,0
20241227,175800,86448105,4630,4630,4630,4630,370
20241227,175700,86448105,4630,4630,4630,4630,0
20241227,175600,86448105,4630,4630,4630,4630,0
20241227,175500,86448105,4630,4630,4630,4630,0
20241227,175400,86448105,4630,4630,4630,4630,0
20241227,175300,86448105,4630,4630,4630,4630,0
20241227,175200,86448105,4630,4630,4630,4630,0
20241227,175100,86448105,4630,4630,4630,4630,0
20241227,175000,86448105,4630,4630,4630,4630,0
20241227,174900,86448105,4630,4630,4630,4630,0
20241227,174800,86448105,4630,4630,4630,4630,0
20241227,174700,86448105,4630,4630,4630,4630,0
20241227,174600,86448105,4630,4630,4630,4630,0
20241227,174500,86448105,4630,4630,4630,4630,0
20241227,174400,86448105,4630,4630,4630,4630,0
20241227,174300,86448105,4630,4630,4630,4630,0
20241227,174200,86448105,4630,4630,4630,4630,0
20241227,174100,86448105,4630,4630,4630,4630,0
20241227,174000,86448105,4630,4630,4630,4630,0
20241227,173900,86448105,4630,4630,4630,4630,0
20241227,173800,86448105,4630,4630,4630,4630,0
20241227,173700,86448105,4630,4630,4630,4630,0
20241227,173600,86448105,4630,4630,4630,4630,0
20241227,173500,86448105,4630,4630,4630,4630,0
20241227,173400,86448105,4630,4630,4630,4630,0
20241227,173300,86448105,4630,4630,4630,4630,0
20241227,173200,86448105,4630,4630,4630,4630,0
20241227,173100,86448105,4630,4630,4630,4630,0
20241227,173000,86448105,4630,4630,4630,4630,0
20241227,172900,86448105,4630,4630,4630,4630,0
20241227,172800,86448105,4630,4630,4630,4630,370
20241227,172700,86448105,4630,4630,4630,4630,0
20241227,172600,86448105,4630,4630,4630,4630,0
20241227,172500,86448105,4630,4630,4630,4630,0
20241227,172400,86448105,4630,4630,4630,4630,0
20241227,172300,86448105,4630,4630,4630,4630,0
20241227,172200,86448105,4630,4630,4630,4630,0
20241227,172100,86448105,4630,4630,4630,4630,0
20241227,172000,86448105,4630,4630,4630,4630,0
20241227,171900,86448105,4630,4630,4630,4630,0
20241227,171800,86448105,4630,4630,4630,4630,0
20241227,171700,86448105,4630,4630,4630,4630,0
20241227,171600,86448105,4630,4630,4630,4630,0
20241227,171500,86448105,4630,4630,4630,4630,0
20241227,171400,86448105,4630,4630,4630,4630,0
20241227,171300,86448105,4630,4630,4630,4630,0
20241227,171200,86448105,4630,4630,4630,4630,0
20241227,171100,86448105,4630,4630,4630,4630,0
20241227,171000,86448105,4630,4630,4630,4630,0
20241227,170900,86448105,4630,4630,4630,4630,0
20241227,170800,86448105,4630,4630,4630,4630,0
20241227,170700,86448105,4630,4630,4630,4630,0
20241227,170600,86448105,4630,4630,4630,4630,0
20241227,170500,86448105,4630,4630,4630,4630,0
20241227,170400,86448105,4630,4630,4630,4630,0
20241227,170300,86448105,4630,4630,4630,4630,0
20241227,170200,86448105,4630,4630,4630,4630,0
20241227,170100,86448105,4630,4630,4630,4630,0
20241227,170000,86448105,4630,4630,4630,4630,0
20241227,165900,86448105,4630,4630,4630,4630,0
20241227,165800,86448105,4630,4630,4630,4630,370
20241227,165700,86448105,4630,4630,4630,4630,0
20241227,165600,86448105,4630,4630,4630,4630,0
20241227,165500,86448105,4630,4630,4630,4630,0
20241227,165400,86448105,4630,4630,4630,4630,0
20241227,165300,86448105,4630,4630,4630,4630,0
20241227,165200,86448105,4630,4630,4630,4630,0
20241227,165100,86448105,4630,4630,4630,4630,0
20241227,165000,86448105,4630,4630,4630,4630,0
20241227,164900,86448105,4630,4630,4630,4630,0
20241227,164800,86448105,4630,4630,4630,4630,0
20241227,164700,86448105,4630,4630,4630,4630,0
20241227,164600,86448105,4630,4630,4630,4630,0
20241227,164500,86448105,4630,4630,4630,4630,0
20241227,164400,86448105,4630,4630,4630,4630,0
20241227,164300,86448105,4630,4630,4630,4630,0
20241227,164200,86448105,4630,4630,4630,4630,0
20241227,164100,86448105,4630,4630,4630,4630,0
20241227,164000,86448105,4630,4630,4630,4630,0
20241227,163900,86448105,4630,4630,4630,4630,0
20241227,163800,86448105,4630,4630,4630,4630,0
20241227,163700,86448105,4630,4630,4630,4630,0
20241227,163600,86448105,4630,4630,4630,4630,0
20241227,163500,86448105,4630,4630,4630,4630,0
20241227,163400,86448105,4630,4630,4630,4630,0
20241227,163300,86448105,4630,4630,4630,4630,0
20241227,163200,86448105,4630,4630,4630,4630,0
20241227,163100,86448105,4630,4630,4630,4630,0
20241227,163000,86448105,4630,4630,4630,4630,0
20241227,162900,86448105,4630,4630,4630,4630,0
20241227,162800,86448105,4630,4630,4630,4630,370
20241227,162700,86448105,4630,4630,4630,4630,0
20241227,162600,86448105,4630,4630,4630,4630,0
20241227,162500,86448105,4630,4630,4630,4630,0
20241227,162400,86448105,4630,4630,4630,4630,0
20241227,162300,86448105,4630,4630,4630,4630,0
20241227,162200,86448105,4630,4630,4630,4630,0
20241227,162100,86448105,4630,4630,4630,4630,0
20241227,162000,86448105,4630,4630,4630,4630,0
20241227,161900,86448105,4630,4630,4630,4630,0
20241227,161800,86448105,4630,4630,4630,4630,0
20241227,161700,86448105,4630,4630,4630,4630,0
20241227,161600,86448105,4630,4630,4630,4630,0
20241227,161500,86448105,4630,4630,4630,4630,0
20241227,161400,86448105,4630,4630,4630,4630,0
20241227,161300,86448105,4630,4630,4630,4630,0
20241227,161200,86448105,4630,4630,4630,4630,0
20241227,161100,86448105,4630,4630,4630,4630,0
20241227,161000,86448105,4630,4630,4630,4630,0
20241227,160900,86448105,4630,4630,4630,4630,0
20241227,160800,86448105,4630,4630,4630,4630,0
20241227,160700,86448105,4630,4630,4630,4630,0
20241227,160600,86448105,4630,4630,4630,4630,0
20241227,160500,86448105,4630,4630,4630,4630,0
20241227,160400,86448105,4630,4630,4630,4630,0
20241227,160300,86448105,4630,4630,4630,4630,0
20241227,160200,86448105,4630,4630,4630,4630,0
20241227,160100,86448105,4630,4630,4630,4630,0
20241227,160000,86448105,4630,4630,4630,4630,0
20241227,155900,86448105,4630,4630,4630,4630,0
20241227,155800,86448105,4630,4630,4630,4630,370
20241227,155700,86448105,4630,4630,4630,4630,0
20241227,155600,86448105,4630,4630,4630,4630,0
20241227,155500,86448105,4630,4630,4630,4630,0
20241227,155400,86448105,4630,4630,4630,4630,0
20241227,155300,86448105,4630,4630,4630,4630,0
20241227,155200,86448105,4630,4630,4630,4630,0
20241227,155100,86448105,4630,4630,4630,4630,0
20241227,155000,86448105,4630,4630,4630,4630,0
20241227,154900,86448105,4630,4630,4630,4630,0
20241227,154800,86448105,4630,4630,4630,4630,0
20241227,154700,86448105,4630,4630,4630,4630,0
20241227,154600,86448105,4630,4630,4630,4630,0
20241227,154500,86448105,4630,4630,4630,4630,0
20241227,154400,86448105,4630,4630,4630,4630,0
20241227,154300,86448105,4630,4630,4630,4630,0
20241227,154200,86448105,4630,4630,4630,4630,0
20241227,154100,86448105,4630,4630,4630,4630,0
20241227,154000,86448105,4630,4630,4630,4630,0
20241227,153900,86448105,4630,4630,4630,4630,0
20241227,153800,86448105,4630,4630,4630,4630,0
20241227,153700,86448105,4630,4630,4630,4630,0
20241227,153600,86448105,4630,4630,4630,4630,0
20241227,153500,86448105,4630,4630,4630,4630,0
20241227,153400,86448105,4630,4630,4630,4630,0
20241227,153300,86448105,4630,4630,4630,4630,0
20241227,153200,86448105,4630,4630,4630,4630,0
20241227,153100,86448105,4630,4630,4630,4630,0
20241227,153000,86448105,4630,4630,4630,4630,370
20241227,152900,84735005,4655,4655,4655,4655,0
20241227,152800,84735005,4655,4655,4655,4655,0
20241227,152700,84735005,4655,4655,4655,4655,0
20241227,152600,84735005,4655,4655,4655,4655,0
20241227,152500,84735005,4655,4655,4655,4655,0
20241227,152400,84735005,4655,4655,4655,4655,0
20241227,152300,84735005,4655,4655,4655,4655,0
20241227,152200,84735005,4655,4655,4655,4655,0
20241227,152100,84735005,4655,4655,4655,4655,0
20241227,152000,84735005,4655,4655,4655,4655,0
20241227,151900,84735005,4655,4655,4655,4655,1
20241227,151800,84730350,4655,4655,4655,4655,0
20241227,151700,84730350,4655,4655,4655,4655,2
20241227,151600,84721040,4645,4645,4645,4645,1
20241227,151500,84716395,4665,4665,4665,4665,0
20241227,151400,84716395,4665,4665,4665,4665,1
20241227,151300,84711730,4670,4670,4670,4670,0
20241227,151200,84711730,4670,4670,4670,4670,1
20241227,151100,84707060,4670,4665,4675,4665,23
20241227,151000,84599735,4665,4660,4665,4660,60
20241227,150900,84319955,4645,4660,4660,4645,2
20241227,150800,84310650,4660,4660,4660,4655,367
20241227,150700,82600745,4650,4660,4665,4650,572
20241227,150600,79933405,4650,4650,4650,4650,0
20241227,150500,79933405,4650,4655,4655,4640,1298
20241227,150400,73901970,4680,4680,4680,4655,41
20241227,150300,73710285,4655,4650,4685,4650,2741
20241227,150200,60910425,4650,4650,4650,4650,4
20241227,150100,60891825,4655,4650,4655,4650,6
20241227,150000,60863920,4645,4645,4645,4645,0
20241227,145900,60863920,4645,4650,4650,4645,595
20241227,145800,58097200,4655,4655,4655,4655,21
20241227,145700,57999445,4655,4655,4655,4655,0
20241227,145600,57999445,4655,4655,4655,4655,0
20241227,145500,57999445,4655,4655,4655,4655,3
20241227,145400,57985480,4655,4655,4655,4655,0
20241227,145300,57985480,4655,4655,4655,4655,0
20241227,145200,57985480,4655,4655,4655,4655,0
20241227,145100,57985480,4655,4655,4655,4655,100
20241227,145000,57519980,4655,4655,4655,4655,0
20241227,144900,57519980,4655,4655,4655,4655,100
20241227,144800,57054480,4655,4655,4655,4655,0
20241227,144700,57054480,4655,4655,4655,4655,0
20241227,144600,57054480,4655,4655,4655,4655,8
20241227,144500,57017240,4655,4655,4655,4655,259
20241227,144400,55811595,4655,4655,4655,4655,0
20241227,144300,55811595,4655,4655,4655,4655,0
20241227,144200,55811595,4655,4655,4655,4655,0
20241227,144100,55811595,4655,4655,4655,4655,0
20241227,144000,55811595,4655,4655,4655,4655,0
20241227,143900,55811595,4655,4655,4655,4655,0
20241227,143800,55811595,4655,4655,4655,4655,12
20241227,143700,55755735,4655,4650,4655,4650,346
20241227,143600,54146830,4655,4655,4655,4655,0
20241227,143500,54146830,4655,4655,4655,4655,0
20241227,143400,54146830,4655,4655,4655,4655,95
20241227,143300,53704605,4655,4655,4655,4655,0
20241227,143200,53704605,4655,4655,4655,4655,100
20241227,143100,53239105,4655,4655,4655,4655,2
20241227,143000,53229795,4650,4650,4650,4650,0
20241227,142900,53229795,4650,4650,4650,4650,0
20241227,142800,53229795,4650,4650,4650,4650,0
20241227,142700,53229795,4650,4650,4650,4650,0
20241227,142600,53229795,4650,4650,4650,4650,1
20241227,142500,53225145,4655,4655,4655,4655,10
20241227,142400,53178595,4655,4655,4655,4655,0
20241227,142300,53178595,4655,4655,4655,4655,10
20241227,142200,53132045,4655,4655,4655,4655,0
20241227,142100,53132045,4655,4655,4655,4655,0
20241227,142000,53132045,4655,4655,4655,4655,0
20241227,141900,53132045,4655,4655,4655,4655,0
20241227,141800,53132045,4655,4655,4655,4655,0
20241227,141700,53132045,4655,4655,4655,4655,0
20241227,141600,53132045,4655,4655,4655,4655,1
20241227,141500,53127390,4650,4650,4650,4650,1
20241227,141400,53122740,4655,4655,4655,4655,1
20241227,141300,53118085,4650,4650,4650,4650,9
20241227,141200,53076235,4655,4655,4655,4655,0
20241227,141100,53076235,4655,4655,4655,4655,0
20241227,141000,53076235,4655,4655,4655,4655,0
20241227,140900,53076235,4655,4655,4655,4655,0
20241227,140800,53076235,4655,4655,4655,4655,0
20241227,140700,53076235,4655,4655,4655,4655,0
20241227,140600,53076235,4655,4655,4655,4655,3
20241227,140500,53062270,4650,4650,4650,4650,0
20241227,140400,53062270,4650,4650,4650,4650,0
20241227,140300,53062270,4650,4655,4655,4650,302
20241227,140200,51656465,4655,4655,4655,4655,0
20241227,140100,51656465,4655,4655,4655,4655,0
20241227,140000,51656465,4655,4655,4655,4655,0
20241227,135900,51656465,4655,4655,4655,4655,109
20241227,135800,51149070,4655,4655,4655,4655,0
20241227,135700,51149070,4655,4655,4655,4655,0
20241227,135600,51149070,4655,4655,4655,4655,0
20241227,135500,51149070,4655,4655,4655,4655,0
20241227,135400,51149070,4655,4655,4655,4655,0
20241227,135300,51149070,4655,4655,4655,4655,0
20241227,135200,51149070,4655,4655,4655,4655,0
20241227,135100,51149070,4655,4655,4655,4655,0
20241227,135000,51149070,4655,4655,4655,4655,0
20241227,134900,51149070,4655,4655,4655,4655,0
20241227,134800,51149070,4655,4655,4655,4655,0
20241227,134700,51149070,4655,4655,4655,4655,2
20241227,134600,51139760,4655,4655,4655,4655,21
20241227,134500,51042005,4655,4655,4655,4655,1
20241227,134400,51037350,4655,4655,4655,4655,59
20241227,134300,50762705,4660,4660,4660,4660,0
20241227,134200,50762705,4660,4660,4660,4660,0
20241227,134100,50762705,4660,4660,4660,4660,0
20241227,134000,50762705,4660,4660,4660,4660,0
20241227,133900,50762705,4660,4660,4660,4660,0
20241227,133800,50762705,4660,4660,4660,4660,0
20241227,133700,50762705,4660,4660,4660,4660,0
20241227,133600,50762705,4660,4660,4660,4660,0
20241227,133500,50762705,4660,4660,4660,4660,0
20241227,133400,50762705,4660,4660,4660,4660,0
20241227,133300,50762705,4660,4660,4660,4660,0
20241227,133200,50762705,4660,4660,4660,4660,0
20241227,133100,50762705,4660,4660,4660,4660,0
20241227,133000,50762705,4660,4660,4660,4660,0
20241227,132900,50762705,4660,4660,4660,4660,0
20241227,132800,50762705,4660,4660,4660,4660,1
20241227,132700,50758045,4660,4660,4660,4660,0
20241227,132600,50758045,4660,4660,4660,4660,0
20241227,132500,50758045,4660,4660,4660,4660,0
20241227,132400,50758045,4660,4660,4660,4660,0
20241227,132300,50758045,4660,4660,4660,4660,0
20241227,132200,50758045,4660,4660,4660,4660,0
20241227,132100,50758045,4660,4660,4660,4660,0
20241227,132000,50758045,4660,4660,4660,4660,0
20241227,131900,50758045,4660,4660,4660,4660,4
20241227,131800,50739405,4660,4660,4660,4660,0
20241227,131700,50739405,4660,4655,4660,4655,175
20241227,131600,49924775,4660,4660,4660,4660,0
20241227,131500,49924775,4660,4660,4660,4660,0
20241227,131400,49924775,4660,4660,4660,4660,0
20241227,131300,49924775,4660,4660,4660,4660,0
20241227,131200,49924775,4660,4660,4660,4660,0
20241227,131100,49924775,4660,4660,4660,4660,0
20241227,131000,49924775,4660,4660,4660,4660,2
20241227,130900,49915455,4655,4655,4655,4655,165
20241227,130800,49147380,4655,4655,4655,4655,0
20241227,130700,49147380,4655,4655,4655,4655,0
20241227,130600,49147380,4655,4655,4655,4655,1
20241227,130500,49142725,4655,4655,4655,4655,0
20241227,130400,49142725,4655,4655,4655,4650,201
20241227,130300,48207270,4660,4660,4660,4660,0
20241227,130200,48207270,4660,4660,4660,4660,0
20241227,130100,48207270,4660,4660,4660,4660,2
20241227,130000,48197950,4660,4660,4660,4660,0
20241227,125900,48197950,4660,4660,4660,4660,0
20241227,125800,48197950,4660,4655,4660,4655,20
20241227,125700,48104840,4660,4660,4660,4660,0
20241227,125600,48104840,4660,4660,4660,4660,0
20241227,125500,48104840,4660,4660,4660,4660,0
20241227,125400,48104840,4660,4660,4660,4660,1
20241227,125300,48100180,4665,4655,4665,4655,3
20241227,125200,48086200,4650,4650,4650,4650,0
20241227,125100,48086200,4650,4665,4665,4650,100
20241227,125000,47620840,4670,4670,4670,4670,1
20241227,124900,47616170,4670,4670,4670,4670,0
20241227,124800,47616170,4670,4670,4670,4670,0
20241227,124700,47616170,4670,4670,4670,4670,0
20241227,124600,47616170,4670,4670,4670,4670,0
20241227,124500,47616170,4670,4670,4670,4670,0
20241227,124400,47616170,4670,4670,4670,4670,0
20241227,124300,47616170,4670,4665,4670,4665,6
20241227,124200,47588165,4665,4660,4670,4660,4
20241227,124100,47569505,4655,4655,4670,4655,3
20241227,124000,47555525,4655,4655,4655,4655,1
20241227,123900,47550870,4670,4655,4670,4655,2
20241227,123800,47541545,4655,4655,4655,4655,431
20241227,123700,45535240,4655,4655,4655,4655,0
20241227,123600,45535240,4655,4655,4655,4655,0
20241227,123500,45535240,4655,4655,4655,4655,13
20241227,123400,45474725,4655,4655,4655,4655,0
20241227,123300,45474725,4655,4655,4655,4655,0
20241227,123200,45474725,4655,4655,4655,4655,0
20241227,123100,45474725,4655,4655,4655,4655,300
20241227,123000,44078225,4655,4655,4655,4655,1
20241227,122900,44073570,4650,4655,4655,4650,53
20241227,122800,43827095,4650,4655,4655,4650,181
20241227,122700,42984910,4655,4655,4655,4655,0
20241227,122600,42984910,4655,4655,4655,4655,0
20241227,122500,42984910,4655,4655,4655,4655,0
20241227,122400,42984910,4655,4655,4655,4655,66
20241227,122300,42677680,4655,4655,4655,4655,0
20241227,122200,42677680,4655,4655,4655,4655,0
20241227,122100,42677680,4655,4655,4655,4655,0
20241227,122000,42677680,4655,4655,4655,4655,0
20241227,121900,42677680,4655,4655,4655,4655,0
20241227,121800,42677680,4655,4655,4655,4655,0
20241227,121700,42677680,4655,4650,4655,4650,7
20241227,121600,42645120,4655,4655,4655,4655,3
20241227,121500,42631155,4655,4655,4655,4655,0
20241227,121400,42631155,4655,4655,4655,4655,18
20241227,121300,42547365,4655,4655,4655,4655,10
20241227,121200,42500815,4655,4655,4655,4655,0
20241227,121100,42500815,4655,4655,4655,4655,22
20241227,121000,42398405,4655,4655,4655,4655,110
20241227,120900,41886355,4655,4655,4655,4655,0
20241227,120800,41886355,4655,4655,4655,4655,0
20241227,120700,41886355,4655,4655,4655,4655,1
20241227,120600,41881700,4675,4675,4675,4675,0
20241227,120500,41881700,4675,4660,4675,4660,2
20241227,120400,41872365,4660,4660,4660,4660,2
20241227,120300,41863045,4655,4665,4665,4655,12
20241227,120200,41807105,4675,4665,4675,4665,3
20241227,120100,41793090,4675,4675,4675,4675,0
20241227,120000,41793090,4675,4665,4675,4665,384
20241227,115900,40001710,4665,4665,4665,4665,1
20241227,115800,39997045,4670,4670,4670,4670,0
20241227,115700,39997045,4670,4670,4670,4670,0
20241227,115600,39997045,4670,4670,4670,4670,1
20241227,115500,39992375,4665,4665,4665,4665,1
20241227,115400,39987710,4670,4670,4670,4670,0
20241227,115300,39987710,4670,4670,4675,4670,8
20241227,115200,39950340,4675,4675,4675,4675,0
20241227,115100,39950340,4675,4675,4675,4675,0
20241227,115000,39950340,4675,4675,4675,4675,0
20241227,114900,39950340,4675,4675,4675,4675,0
20241227,114800,39950340,4675,4675,4675,4675,0
20241227,114700,39950340,4675,4670,4675,4670,5
20241227,114600,39926980,4665,4665,4665,4665,1
20241227,114500,39922315,4670,4670,4670,4670,0
20241227,114400,39922315,4670,4670,4670,4670,50
20241227,114300,39688815,4670,4670,4670,4670,1
20241227,114200,39684145,4670,4670,4670,4670,2
20241227,114100,39674805,4670,4670,4670,4670,0
20241227,114000,39674805,4670,4670,4670,4670,0
20241227,113900,39674805,4670,4670,4670,4670,0
20241227,113800,39674805,4670,4670,4670,4670,0
20241227,113700,39674805,4670,4670,4670,4670,0
20241227,113600,39674805,4670,4665,4670,4665,2
20241227,113500,39665470,4665,4665,4665,4665,58
20241227,113400,39394900,4670,4670,4670,4670,0
20241227,113300,39394900,4670,4670,4670,4670,0
20241227,113200,39394900,4670,4665,4670,4665,2
20241227,113100,39385565,4670,4670,4670,4670,0
20241227,113000,39385565,4670,4670,4670,4670,0
20241227,112900,39385565,4670,4670,4670,4670,0
20241227,112800,39385565,4670,4670,4670,4670,0
20241227,112700,39385565,4670,4670,4670,4670,0
20241227,112600,39385565,4670,4665,4670,4665,8
20241227,112500,39348225,4665,4675,4675,4665,623
20241227,112400,36438835,4670,4670,4670,4670,21
20241227,112300,36340765,4670,4670,4670,4670,261
20241227,112200,35121895,4675,4675,4675,4675,0
20241227,112100,35121895,4675,4675,4675,4675,0
20241227,112000,35121895,4675,4675,4675,4675,0
20241227,111900,35121895,4675,4675,4675,4675,0
20241227,111800,35121895,4675,4675,4675,4675,90
20241227,111700,34701145,4675,4675,4675,4675,1
20241227,111600,34696470,4675,4675,4675,4675,1
20241227,111500,34691795,4670,4670,4670,4670,0
20241227,111400,34691795,4670,4675,4675,4670,1032
20241227,111300,29868025,4680,4680,4680,4680,4
20241227,111200,29849305,4680,4680,4680,4680,0
20241227,111100,29849305,4680,4680,4680,4680,0
20241227,111000,29849305,4680,4680,4680,4680,1
20241227,110900,29844625,4680,4680,4680,4680,23
20241227,110800,29736985,4680,4680,4680,4680,0
20241227,110700,29736985,4680,4680,4680,4680,0
20241227,110600,29736985,4680,4680,4680,4680,0
20241227,110500,29736985,4680,4680,4680,4680,12
20241227,110400,29680825,4680,4680,4680,4680,0
20241227,110300,29680825,4680,4675,4680,4675,4
20241227,110200,29662115,4670,4670,4670,4670,8
20241227,110100,29624755,4670,4670,4670,4670,0
20241227,110000,29624755,4670,4670,4670,4670,21
20241227,105900,29526685,4675,4675,4675,4675,1
20241227,105800,29522010,4680,4680,4680,4680,0
20241227,105700,29522010,4680,4680,4680,4680,0
20241227,105600,29522010,4680,4680,4680,4680,0
20241227,105500,29522010,4680,4670,4680,4670,3
20241227,105400,29507985,4685,4670,4685,4670,30
20241227,105300,29367745,4685,4675,4685,4675,5
20241227,105200,29344355,4675,4690,4690,4675,240
20241227,105100,28221130,4685,4690,4690,4685,15
20241227,105000,28150820,4685,4685,4685,4685,6
20241227,104900,28122710,4690,4710,4710,4690,13
20241227,104800,28061640,4695,4695,4695,4695,2
20241227,104700,28052250,4710,4725,4725,4700,1132
20241227,104600,22715205,4725,4725,4725,4725,0
20241227,104500,22715205,4725,4725,4725,4725,0
20241227,104400,22715205,4725,4725,4725,4725,30
20241227,104300,22573455,4745,4745,4745,4745,0
20241227,104200,22573455,4745,4745,4745,4745,0
20241227,104100,22573455,4745,4745,4745,4745,50
20241227,104000,22336205,4745,4745,4745,4745,11
20241227,103900,22284010,4745,4745,4745,4745,0
20241227,103800,22284010,4745,4745,4745,4745,0
20241227,103700,22284010,4745,4745,4745,4745,45
20241227,103600,22070485,4745,4745,4745,4745,0
20241227,103500,22070485,4745,4745,4745,4745,2
20241227,103400,22060995,4740,4725,4740,4725,11
20241227,103300,22008940,4730,4745,4745,4725,15
20241227,103200,21937910,4725,4725,4745,4725,8
20241227,103100,21900045,4735,4735,4735,4735,0
20241227,103000,21900045,4735,4735,4735,4735,0
20241227,102900,21900045,4735,4740,4740,4725,3
20241227,102800,21885845,4725,4740,4750,4725,75
20241227,102700,21530380,4740,4725,4740,4725,40
20241227,102600,21340795,4740,4735,4755,4725,13
20241227,102500,21279225,4725,4725,4755,4725,9
20241227,102400,21236605,4740,4740,4760,4725,9
20241227,102300,21193935,4765,4725,4765,4725,3
20241227,102200,21179680,4740,4740,4740,4740,0
20241227,102100,21179680,4740,4740,4740,4740,0
20241227,102000,21179680,4740,4740,4740,4740,0
20241227,101900,21179680,4740,4720,4740,4720,2
20241227,101800,21170220,4715,4720,4735,4715,6
20241227,101700,21141895,4715,4720,4735,4715,6
20241227,101600,21113555,4735,4720,4735,4720,10
20241227,101500,21066280,4735,4735,4735,4720,9
20241227,101400,21023725,4720,4735,4735,4720,30
20241227,101300,20881690,4740,4750,4750,4740,4
20241227,101200,20862720,4745,4745,4745,4745,2
20241227,101100,20853230,4740,4740,4740,4740,2
20241227,101000,20843750,4750,4750,4750,4750,0
20241227,100900,20843750,4750,4750,4750,4750,0
20241227,100800,20843750,4750,4720,4750,4720,2
20241227,100700,20834280,4725,4745,4745,4715,278
20241227,100600,19523160,4750,4755,4755,4750,3
20241227,100500,19508905,4770,4730,4770,4715,132
20241227,100400,18883065,4745,4735,4745,4735,3
20241227,100300,18868840,4745,4745,4745,4745,0
20241227,100200,18868840,4745,4735,4745,4735,2
20241227,100100,18859360,4740,4755,4755,4740,418
20241227,100000,16875185,4755,4755,4755,4755,3
20241227,095900,16860920,4770,4770,4770,4770,0
20241227,095800,16860920,4770,4770,4770,4770,0
20241227,095700,16860920,4770,4760,4770,4755,4
20241227,095600,16841875,4770,4760,4770,4760,4
20241227,095500,16822810,4755,4755,4755,4755,0
20241227,095400,16822810,4755,4755,4755,4755,1
20241227,095300,16818055,4770,4770,4770,4770,0
20241227,095200,16818055,4770,4770,4770,4770,0
20241227,095100,16818055,4770,4770,4770,4770,0
20241227,095000,16818055,4770,4760,4770,4755,22
20241227,094900,16713400,4770,4755,4770,4755,2
20241227,094800,16703875,4770,4770,4770,4755,3
20241227,094700,16689580,4775,4750,4775,4750,12
20241227,094600,16632450,4770,4770,4770,4770,1
20241227,094500,16627680,4750,4775,4775,4750,15
20241227,094400,16556310,4760,4765,4775,4760,8
20241227,094300,16518175,4760,4770,4770,4760,4
20241227,094200,16499120,4760,4760,4770,4755,121
20241227,094100,15923170,4760,4760,4760,4760,0
20241227,094000,15923170,4760,4760,4760,4760,0
20241227,093900,15923170,4760,4760,4760,4760,0
20241227,093800,15923170,4760,4760,4760,4760,0
20241227,093700,15923170,4760,4760,4760,4760,1
20241227,093600,15918410,4765,4770,4770,4765,21
20241227,093500,15818335,4775,4775,4775,4770,272
20241227,093400,14519640,4780,4780,4780,4780,5
20241227,093300,14495740,4780,4780,4780,4780,2
20241227,093200,14486180,4790,4790,4790,4785,4
20241227,093100,14467025,4780,4780,4790,4775,206
20241227,093000,13483060,4790,4790,4790,4790,0
20241227,092900,13483060,4790,4780,4790,4775,16
20241227,092800,13406570,4790,4780,4790,4780,5
20241227,092700,13382645,4785,4775,4785,4775,301
20241227,092600,11945100,4770,4765,4775,4765,13
20241227,092500,11883040,4775,4775,4775,4760,3
20241227,092400,11868730,4760,4770,4775,4755,7
20241227,092300,11835365,4770,4750,4770,4750,16
20241227,092200,11759095,4750,4750,4750,4750,0
20241227,092100,11759095,4750,4755,4775,4750,9
20241227,092000,11716300,4765,4765,4765,4765,1
20241227,091900,11711535,4755,4755,4765,4755,4
20241227,091800,11692495,4750,4750,4750,4750,0
20241227,091700,11692495,4750,4750,4750,4750,6
20241227,091600,11663995,4765,4745,4765,4745,14
20241227,091500,11597445,4750,4750,4750,4750,0
20241227,091400,11597445,4750,4750,4750,4750,1
20241227,091300,11592695,4750,4750,4750,4750,20
20241227,091200,11497695,4750,4750,4750,4750,1
20241227,091100,11492945,4745,4765,4765,4745,25
20241227,091000,11374290,4750,4770,4770,4750,28
20241227,090900,11240760,4760,4750,4770,4735,6
20241227,090800,11212260,4735,4735,4750,4735,42
20241227,090700,11012820,4735,4745,4745,4735,4
20241227,090600,10993850,4745,4750,4750,4740,10
20241227,090500,10946375,4750,4770,4770,4750,452
20241227,090400,8791155,4770,4775,4775,4770,123
20241227,090300,8204425,4770,4770,4770,4770,1521
20241227,090200,949255,4775,4770,4775,4770,52
20241227,090100,701205,4770,4770,4770,4770,60
20241227,090000,415005,4775,4770,4775,4770,87