KissMeData/002720/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183800,636772890,4815,4815,4815,4815,2455
20241227,183700,636772890,4815,4815,4815,4815,0
20241227,183600,636772890,4815,4815,4815,4815,0
20241227,183500,636772890,4815,4815,4815,4815,0
20241227,183400,636772890,4815,4815,4815,4815,0
20241227,183300,636772890,4815,4815,4815,4815,0
20241227,183200,636772890,4815,4815,4815,4815,0
20241227,183100,636772890,4815,4815,4815,4815,0
20241227,183000,636772890,4815,4815,4815,4815,0
20241227,182900,636772890,4815,4815,4815,4815,0
20241227,182800,636772890,4815,4815,4815,4815,0
20241227,182700,636772890,4815,4815,4815,4815,0
20241227,182600,636772890,4815,4815,4815,4815,0
20241227,182500,636772890,4815,4815,4815,4815,0
20241227,182400,636772890,4815,4815,4815,4815,0
20241227,182300,636772890,4815,4815,4815,4815,0
20241227,182200,636772890,4815,4815,4815,4815,0
20241227,182100,636772890,4815,4815,4815,4815,0
20241227,182000,636772890,4815,4815,4815,4815,0
20241227,181900,636772890,4815,4815,4815,4815,0
20241227,181800,636772890,4815,4815,4815,4815,0
20241227,181700,636772890,4815,4815,4815,4815,0
20241227,181600,636772890,4815,4815,4815,4815,0
20241227,181500,636772890,4815,4815,4815,4815,0
20241227,181400,636772890,4815,4815,4815,4815,0
20241227,181300,636772890,4815,4815,4815,4815,0
20241227,181200,636772890,4815,4815,4815,4815,0
20241227,181100,636772890,4815,4815,4815,4815,0
20241227,181000,636772890,4815,4815,4815,4815,0
20241227,180900,636772890,4815,4815,4815,4815,0
20241227,180800,636772890,4815,4815,4815,4815,2455
20241227,180700,636772890,4815,4815,4815,4815,0
20241227,180600,636772890,4815,4815,4815,4815,0
20241227,180500,636772890,4815,4815,4815,4815,0
20241227,180400,636772890,4815,4815,4815,4815,0
20241227,180300,636772890,4815,4815,4815,4815,0
20241227,180200,636772890,4815,4815,4815,4815,0
20241227,180100,636772890,4815,4815,4815,4815,0
20241227,180000,636772890,4815,4815,4815,4815,0
20241227,175900,636772890,4815,4815,4815,4815,0
20241227,175800,636772890,4815,4815,4815,4815,0
20241227,175700,636772890,4815,4815,4815,4815,0
20241227,175600,636772890,4815,4815,4815,4815,0
20241227,175500,636772890,4815,4815,4815,4815,0
20241227,175400,636772890,4815,4815,4815,4815,0
20241227,175300,636772890,4815,4815,4815,4815,0
20241227,175200,636772890,4815,4815,4815,4815,0
20241227,175100,636772890,4815,4815,4815,4815,0
20241227,175000,636772890,4815,4815,4815,4815,0
20241227,174900,636772890,4815,4815,4815,4815,0
20241227,174800,636772890,4815,4815,4815,4815,0
20241227,174700,636772890,4815,4815,4815,4815,0
20241227,174600,636772890,4815,4815,4815,4815,0
20241227,174500,636772890,4815,4815,4815,4815,0
20241227,174400,636772890,4815,4815,4815,4815,0
20241227,174300,636772890,4815,4815,4815,4815,0
20241227,174200,636772890,4815,4815,4815,4815,0
20241227,174100,636772890,4815,4815,4815,4815,0
20241227,174000,636772890,4815,4815,4815,4815,0
20241227,173900,636772890,4815,4815,4815,4815,0
20241227,173800,636772890,4815,4815,4815,4815,2455
20241227,173700,636772890,4815,4815,4815,4815,0
20241227,173600,636772890,4815,4815,4815,4815,0
20241227,173500,636772890,4815,4815,4815,4815,0
20241227,173400,636772890,4815,4815,4815,4815,0
20241227,173300,636772890,4815,4815,4815,4815,0
20241227,173200,636772890,4815,4815,4815,4815,0
20241227,173100,636772890,4815,4815,4815,4815,0
20241227,173000,636772890,4815,4815,4815,4815,0
20241227,172900,636772890,4815,4815,4815,4815,0
20241227,172800,636772890,4815,4815,4815,4815,0
20241227,172700,636772890,4815,4815,4815,4815,0
20241227,172600,636772890,4815,4815,4815,4815,0
20241227,172500,636772890,4815,4815,4815,4815,0
20241227,172400,636772890,4815,4815,4815,4815,0
20241227,172300,636772890,4815,4815,4815,4815,0
20241227,172200,636772890,4815,4815,4815,4815,0
20241227,172100,636772890,4815,4815,4815,4815,0
20241227,172000,636772890,4815,4815,4815,4815,0
20241227,171900,636772890,4815,4815,4815,4815,0
20241227,171800,636772890,4815,4815,4815,4815,0
20241227,171700,636772890,4815,4815,4815,4815,0
20241227,171600,636772890,4815,4815,4815,4815,0
20241227,171500,636772890,4815,4815,4815,4815,0
20241227,171400,636772890,4815,4815,4815,4815,0
20241227,171300,636772890,4815,4815,4815,4815,0
20241227,171200,636772890,4815,4815,4815,4815,0
20241227,171100,636772890,4815,4815,4815,4815,0
20241227,171000,636772890,4815,4815,4815,4815,0
20241227,170900,636772890,4815,4815,4815,4815,0
20241227,170800,636772890,4815,4815,4815,4815,2455
20241227,170700,636772890,4815,4815,4815,4815,0
20241227,170600,636772890,4815,4815,4815,4815,0
20241227,170500,636772890,4815,4815,4815,4815,0
20241227,170400,636772890,4815,4815,4815,4815,0
20241227,170300,636772890,4815,4815,4815,4815,0
20241227,170200,636772890,4815,4815,4815,4815,0
20241227,170100,636772890,4815,4815,4815,4815,0
20241227,170000,636772890,4815,4815,4815,4815,0
20241227,165900,636772890,4815,4815,4815,4815,0
20241227,165800,636772890,4815,4815,4815,4815,0
20241227,165700,636772890,4815,4815,4815,4815,0
20241227,165600,636772890,4815,4815,4815,4815,0
20241227,165500,636772890,4815,4815,4815,4815,0
20241227,165400,636772890,4815,4815,4815,4815,0
20241227,165300,636772890,4815,4815,4815,4815,0
20241227,165200,636772890,4815,4815,4815,4815,0
20241227,165100,636772890,4815,4815,4815,4815,0
20241227,165000,636772890,4815,4815,4815,4815,0
20241227,164900,636772890,4815,4815,4815,4815,0
20241227,164800,636772890,4815,4815,4815,4815,0
20241227,164700,636772890,4815,4815,4815,4815,0
20241227,164600,636772890,4815,4815,4815,4815,0
20241227,164500,636772890,4815,4815,4815,4815,0
20241227,164400,636772890,4815,4815,4815,4815,0
20241227,164300,636772890,4815,4815,4815,4815,0
20241227,164200,636772890,4815,4815,4815,4815,0
20241227,164100,636772890,4815,4815,4815,4815,0
20241227,164000,636772890,4815,4815,4815,4815,0
20241227,163900,636772890,4815,4815,4815,4815,0
20241227,163800,636772890,4815,4815,4815,4815,2455
20241227,163700,636772890,4815,4815,4815,4815,0
20241227,163600,636772890,4815,4815,4815,4815,0
20241227,163500,636772890,4815,4815,4815,4815,0
20241227,163400,636772890,4815,4815,4815,4815,0
20241227,163300,636772890,4815,4815,4815,4815,0
20241227,163200,636772890,4815,4815,4815,4815,0
20241227,163100,636772890,4815,4815,4815,4815,0
20241227,163000,636772890,4815,4815,4815,4815,0
20241227,162900,636772890,4815,4815,4815,4815,0
20241227,162800,636772890,4815,4815,4815,4815,0
20241227,162700,636772890,4815,4815,4815,4815,0
20241227,162600,636772890,4815,4815,4815,4815,0
20241227,162500,636772890,4815,4815,4815,4815,0
20241227,162400,636772890,4815,4815,4815,4815,0
20241227,162300,636772890,4815,4815,4815,4815,0
20241227,162200,636772890,4815,4815,4815,4815,0
20241227,162100,636772890,4815,4815,4815,4815,0
20241227,162000,636772890,4815,4815,4815,4815,0
20241227,161900,636772890,4815,4815,4815,4815,0
20241227,161800,636772890,4815,4815,4815,4815,0
20241227,161700,636772890,4815,4815,4815,4815,0
20241227,161600,636772890,4815,4815,4815,4815,0
20241227,161500,636772890,4815,4815,4815,4815,0
20241227,161400,636772890,4815,4815,4815,4815,0
20241227,161300,636772890,4815,4815,4815,4815,0
20241227,161200,636772890,4815,4815,4815,4815,0
20241227,161100,636772890,4815,4815,4815,4815,0
20241227,161000,636772890,4815,4815,4815,4815,0
20241227,160900,636772890,4815,4815,4815,4815,0
20241227,160800,636772890,4815,4815,4815,4815,2455
20241227,160700,636772890,4815,4815,4815,4815,0
20241227,160600,636772890,4815,4815,4815,4815,0
20241227,160500,636772890,4815,4815,4815,4815,0
20241227,160400,636772890,4815,4815,4815,4815,0
20241227,160300,636772890,4815,4815,4815,4815,0
20241227,160200,636772890,4815,4815,4815,4815,0
20241227,160100,636772890,4815,4815,4815,4815,0
20241227,160000,636772890,4815,4815,4815,4815,0
20241227,155900,636772890,4815,4815,4815,4815,0
20241227,155800,636772890,4815,4815,4815,4815,0
20241227,155700,636772890,4815,4815,4815,4815,0
20241227,155600,636772890,4815,4815,4815,4815,0
20241227,155500,636772890,4815,4815,4815,4815,0
20241227,155400,636772890,4815,4815,4815,4815,0
20241227,155300,636772890,4815,4815,4815,4815,0
20241227,155200,636772890,4815,4815,4815,4815,0
20241227,155100,636772890,4815,4815,4815,4815,0
20241227,155000,636772890,4815,4815,4815,4815,0
20241227,154900,636772890,4815,4815,4815,4815,0
20241227,154800,636772890,4815,4815,4815,4815,0
20241227,154700,636772890,4815,4815,4815,4815,0
20241227,154600,636772890,4815,4815,4815,4815,0
20241227,154500,636772890,4815,4815,4815,4815,0
20241227,154400,636772890,4815,4815,4815,4815,0
20241227,154300,636772890,4815,4815,4815,4815,0
20241227,154200,636772890,4815,4815,4815,4815,0
20241227,154100,636772890,4815,4815,4815,4815,0
20241227,154000,636772890,4815,4815,4815,4815,0
20241227,153900,636772890,4815,4815,4815,4815,0
20241227,153800,636772890,4815,4815,4815,4815,2455
20241227,153700,636772890,4815,4815,4815,4815,0
20241227,153600,636772890,4815,4815,4815,4815,0
20241227,153500,636772890,4815,4815,4815,4815,0
20241227,153400,636772890,4815,4815,4815,4815,0
20241227,153300,636772890,4815,4815,4815,4815,0
20241227,153200,636772890,4815,4815,4815,4815,0
20241227,153100,636772890,4815,4815,4815,4815,0
20241227,153000,636772890,4815,4815,4815,4815,2455
20241227,152900,624952065,4815,4815,4815,4815,0
20241227,152800,624952065,4815,4815,4815,4815,0
20241227,152700,624952065,4815,4815,4815,4815,0
20241227,152600,624952065,4815,4815,4815,4815,0
20241227,152500,624952065,4815,4815,4815,4815,0
20241227,152400,624952065,4815,4815,4815,4815,0
20241227,152300,624952065,4815,4815,4815,4815,0
20241227,152200,624952065,4815,4815,4815,4815,0
20241227,152100,624952065,4815,4815,4815,4815,0
20241227,152000,624952065,4815,4815,4815,4815,0
20241227,151900,624952065,4815,4815,4815,4815,900
20241227,151800,620618565,4820,4815,4820,4815,1670
20241227,151700,612574945,4815,4820,4820,4815,467
20241227,151600,610325840,4825,4820,4825,4820,1126
20241227,151500,604892975,4820,4820,4820,4820,95
20241227,151400,604435075,4815,4820,4820,4815,1628
20241227,151300,596596230,4825,4825,4825,4825,955
20241227,151200,591988355,4825,4825,4825,4825,322
20241227,151100,590434705,4810,4815,4815,4810,1603
20241227,151000,582716715,4815,4815,4815,4815,40
20241227,150900,582524115,4830,4820,4830,4815,6741
20241227,150800,550034025,4825,4830,4830,4825,13
20241227,150700,549971285,4820,4820,4820,4820,9
20241227,150600,549927905,4835,4835,4835,4835,0
20241227,150500,549927905,4835,4820,4835,4820,52
20241227,150400,549677235,4825,4825,4825,4825,102
20241227,150300,549185085,4825,4825,4825,4825,10
20241227,150200,549136835,4835,4835,4835,4835,103
20241227,150100,548638830,4840,4840,4840,4840,0
20241227,150000,548638830,4840,4840,4840,4840,0
20241227,145900,548638830,4840,4840,4840,4840,0
20241227,145800,548638830,4840,4840,4840,4840,0
20241227,145700,548638830,4840,4840,4840,4840,0
20241227,145600,548638830,4840,4830,4840,4830,201
20241227,145500,547667990,4830,4830,4830,4830,25
20241227,145400,547547240,4830,4830,4830,4830,10
20241227,145300,547498940,4830,4830,4830,4820,515
20241227,145200,545016620,4830,4830,4830,4830,99
20241227,145100,544538450,4830,4830,4830,4830,0
20241227,145000,544538450,4830,4830,4830,4830,0
20241227,144900,544538450,4830,4830,4830,4830,101
20241227,144800,544050620,4830,4825,4830,4825,5
20241227,144700,544026490,4830,4830,4830,4830,100
20241227,144600,543543490,4830,4830,4830,4830,0
20241227,144500,543543490,4830,4830,4830,4830,0
20241227,144400,543543490,4830,4830,4830,4825,4001
20241227,144300,524238245,4830,4830,4830,4830,41
20241227,144200,524040215,4830,4830,4830,4830,77
20241227,144100,523668305,4830,4830,4830,4830,38
20241227,144000,523484765,4840,4840,4840,4840,1
20241227,143900,523479925,4825,4825,4825,4825,0
20241227,143800,523479925,4825,4840,4840,4825,400
20241227,143700,521546835,4840,4840,4840,4840,1
20241227,143600,521541995,4835,4835,4835,4835,0
20241227,143500,521541995,4835,4835,4835,4835,0
20241227,143400,521541995,4835,4835,4835,4835,0
20241227,143300,521541995,4835,4835,4835,4835,64
20241227,143200,521232555,4835,4835,4835,4835,0
20241227,143100,521232555,4835,4835,4835,4835,1
20241227,143000,521227720,4825,4825,4825,4825,0
20241227,142900,521227720,4825,4825,4825,4825,0
20241227,142800,521227720,4825,4835,4835,4825,1608
20241227,142700,513453070,4835,4835,4835,4835,1294
20241227,142600,507196580,4830,4820,4830,4820,695
20241227,142500,503841600,4820,4820,4820,4820,0
20241227,142400,503841600,4820,4820,4820,4820,5
20241227,142300,503817500,4825,4830,4830,4825,6
20241227,142200,503788545,4830,4830,4830,4830,0
20241227,142100,503788545,4830,4830,4830,4830,10
20241227,142000,503740245,4830,4830,4830,4830,623
20241227,141900,500731155,4815,4815,4815,4815,0
20241227,141800,500731155,4815,4815,4815,4815,0
20241227,141700,500731155,4815,4815,4815,4815,0
20241227,141600,500731155,4815,4815,4815,4815,633
20241227,141500,497683260,4815,4815,4815,4815,314
20241227,141400,496171350,4830,4830,4830,4830,0
20241227,141300,496171350,4830,4830,4830,4830,0
20241227,141200,496171350,4830,4830,4830,4830,0
20241227,141100,496171350,4830,4830,4830,4830,0
20241227,141000,496171350,4830,4830,4830,4830,5
20241227,140900,496147200,4830,4830,4830,4830,0
20241227,140800,496147200,4830,4830,4830,4830,5
20241227,140700,496123050,4830,4830,4830,4830,0
20241227,140600,496123050,4830,4830,4830,4830,21
20241227,140500,496021620,4830,4830,4830,4830,3
20241227,140400,496007130,4830,4830,4830,4830,0
20241227,140300,496007130,4830,4830,4830,4830,0
20241227,140200,496007130,4830,4830,4830,4830,0
20241227,140100,496007130,4830,4830,4830,4830,0
20241227,140000,496007130,4830,4830,4830,4830,1
20241227,135900,496002300,4820,4830,4830,4820,27
20241227,135800,495872020,4830,4820,4830,4820,36
20241227,135700,495698390,4820,4815,4820,4815,29
20241227,135600,495558710,4815,4815,4815,4815,93
20241227,135500,495110915,4815,4810,4815,4810,139
20241227,135400,494442185,4810,4810,4810,4810,0
20241227,135300,494442185,4810,4810,4810,4810,0
20241227,135200,494442185,4810,4810,4810,4810,3
20241227,135100,494427755,4810,4810,4810,4810,0
20241227,135000,494427755,4810,4810,4810,4810,25
20241227,134900,494307505,4810,4810,4810,4810,0
20241227,134800,494307505,4810,4815,4815,4810,118
20241227,134700,493739555,4815,4815,4815,4815,0
20241227,134600,493739555,4815,4815,4815,4815,0
20241227,134500,493739555,4815,4825,4825,4815,2498
20241227,134400,481693730,4830,4830,4830,4830,100
20241227,134300,481210730,4830,4830,4830,4830,100
20241227,134200,480727730,4830,4830,4830,4830,900
20241227,134100,476380730,4825,4830,4830,4825,132
20241227,134000,475743300,4825,4825,4825,4825,0
20241227,133900,475743300,4825,4825,4825,4825,186
20241227,133800,474845850,4825,4825,4825,4820,1559
20241227,133700,467326460,4825,4835,4835,4825,1031
20241227,133600,462342160,4845,4845,4845,4845,0
20241227,133500,462342160,4845,4845,4845,4845,64
20241227,133400,462032080,4845,4845,4845,4845,0
20241227,133300,462032080,4845,4845,4845,4845,0
20241227,133200,462032080,4845,4845,4845,4845,0
20241227,133100,462032080,4845,4845,4845,4845,0
20241227,133000,462032080,4845,4845,4845,4845,0
20241227,132900,462032080,4845,4840,4845,4840,12
20241227,132800,461973995,4845,4845,4845,4845,2
20241227,132700,461964305,4825,4840,4840,4825,291
20241227,132600,460556180,4840,4840,4840,4840,0
20241227,132500,460556180,4840,4840,4840,4840,0
20241227,132400,460556180,4840,4840,4840,4840,21
20241227,132300,460454540,4825,4825,4825,4825,4
20241227,132200,460435240,4820,4830,4830,4820,268
20241227,132100,459142480,4820,4820,4820,4820,1
20241227,132000,459137660,4820,4820,4820,4820,0
20241227,131900,459137660,4820,4820,4820,4820,0
20241227,131800,459137660,4820,4820,4820,4820,0
20241227,131700,459137660,4820,4820,4820,4820,100
20241227,131600,458655660,4845,4845,4845,4845,5
20241227,131500,458631435,4845,4845,4845,4845,4
20241227,131400,458612055,4815,4815,4815,4815,0
20241227,131300,458612055,4815,4815,4815,4815,198
20241227,131200,457658685,4800,4810,4810,4800,324
20241227,131100,456102545,4790,4790,4790,4790,0
20241227,131000,456102545,4790,4815,4825,4790,8696
20241227,130900,414338135,4835,4815,4835,4815,5
20241227,130800,414314040,4815,4820,4835,4815,2666
20241227,130700,401464470,4820,4825,4850,4820,1859
20241227,130600,392496390,4830,4835,4840,4825,307
20241227,130500,391015080,4850,4835,4850,4825,2006
20241227,130400,381320255,4835,4840,4840,4835,402
20241227,130300,379374680,4850,4850,4850,4850,1
20241227,130200,379369830,4845,4855,4855,4845,2
20241227,130100,379360130,4845,4850,4850,4845,87
20241227,130000,378938590,4850,4850,4850,4850,0
20241227,125900,378938590,4850,4850,4850,4850,0
20241227,125800,378938590,4850,4850,4850,4850,0
20241227,125700,378938590,4850,4850,4855,4840,74
20241227,125600,378579730,4850,4850,4850,4850,0
20241227,125500,378579730,4850,4850,4850,4850,0
20241227,125400,378579730,4850,4850,4850,4850,2
20241227,125300,378570030,4850,4850,4850,4850,1
20241227,125200,378565180,4835,4840,4840,4835,6
20241227,125100,378536145,4835,4835,4835,4835,57
20241227,125000,378260550,4835,4835,4835,4835,10
20241227,124900,378212200,4835,4855,4865,4835,2525
20241227,124800,365983815,4865,4860,4865,4860,7
20241227,124700,365949785,4865,4865,4865,4865,0
20241227,124600,365949785,4865,4865,4870,4855,606
20241227,124500,363002610,4855,4865,4865,4855,1500
20241227,124400,355715110,4855,4860,4860,4855,33
20241227,124300,355554890,4865,4860,4865,4860,2
20241227,124200,355545165,4865,4865,4865,4865,0
20241227,124100,355545165,4865,4865,4865,4865,1
20241227,124000,355540300,4865,4855,4865,4855,8
20241227,123900,355501430,4855,4850,4855,4850,131
20241227,123800,354865580,4840,4855,4870,4840,4042
20241227,123700,335241855,4850,4850,4850,4850,96
20241227,123600,334776255,4850,4850,4850,4850,9
20241227,123500,334732605,4850,4850,4850,4850,11
20241227,123400,334679255,4850,4850,4850,4850,0
20241227,123300,334679255,4850,4850,4850,4850,0
20241227,123200,334679255,4850,4850,4850,4850,0
20241227,123100,334679255,4850,4850,4850,4850,39
20241227,123000,334490105,4855,4855,4855,4855,0
20241227,122900,334490105,4855,4855,4855,4855,0
20241227,122800,334490105,4855,4855,4855,4855,0
20241227,122700,334490105,4855,4855,4855,4855,17
20241227,122600,334407570,4850,4850,4850,4850,36
20241227,122500,334232970,4835,4835,4835,4835,19
20241227,122400,334141105,4855,4855,4855,4855,6
20241227,122300,334111975,4855,4830,4855,4830,422
20241227,122200,332073640,4830,4830,4830,4830,10
20241227,122100,332025340,4830,4830,4830,4830,0
20241227,122000,332025340,4830,4830,4855,4830,295
20241227,121900,330600440,4835,4835,4835,4835,490
20241227,121800,328231290,4835,4835,4835,4835,0
20241227,121700,328231290,4835,4855,4855,4835,585
20241227,121600,325401915,4855,4855,4855,4855,50
20241227,121500,325159165,4855,4855,4855,4855,0
20241227,121400,325159165,4855,4855,4855,4835,20
20241227,121300,325062425,4840,4855,4855,4840,3
20241227,121200,325047890,4850,4850,4850,4850,2
20241227,121100,325038190,4860,4860,4860,4860,0
20241227,121000,325038190,4860,4860,4860,4860,0
20241227,120900,325038190,4860,4860,4860,4860,5
20241227,120800,325013890,4870,4835,4870,4835,922
20241227,120700,320555950,4870,4865,4870,4840,33
20241227,120600,320396095,4880,4830,4880,4830,85
20241227,120500,319985190,4830,4830,4830,4830,100
20241227,120400,319502190,4830,4835,4835,4830,400
20241227,120300,317568235,4835,4845,4845,4835,1587
20241227,120200,309884840,4880,4880,4880,4880,0
20241227,120100,309884840,4880,4880,4880,4880,0
20241227,120000,309884840,4880,4880,4880,4880,0
20241227,115900,309884840,4880,4880,4880,4880,0
20241227,115800,309884840,4880,4880,4880,4880,0
20241227,115700,309884840,4880,4880,4880,4880,0
20241227,115600,309884840,4880,4845,4880,4845,4024
20241227,115500,290388525,4845,4865,4865,4845,2166
20241227,115400,279882100,4865,4860,4865,4860,210
20241227,115300,278861490,4860,4860,4860,4860,6
20241227,115200,278832330,4860,4860,4860,4860,400
20241227,115100,276888330,4865,4865,4865,4865,0
20241227,115000,276888330,4865,4865,4865,4865,0
20241227,114900,276888330,4865,4865,4865,4865,0
20241227,114800,276888330,4865,4845,4865,4845,14
20241227,114700,276820380,4845,4845,4845,4845,14
20241227,114600,276752550,4845,4850,4850,4845,500
20241227,114500,274329525,4865,4865,4865,4865,0
20241227,114400,274329525,4865,4865,4865,4865,202
20241227,114300,273346795,4845,4845,4845,4845,24
20241227,114200,273230515,4845,4850,4850,4845,441
20241227,114100,271091715,4860,4860,4860,4860,1
20241227,114000,271086855,4865,4865,4865,4865,0
20241227,113900,271086855,4865,4845,4865,4845,13
20241227,113800,271023750,4845,4845,4845,4845,0
20241227,113700,271023750,4845,4845,4845,4845,0
20241227,113600,271023750,4845,4845,4845,4845,15
20241227,113500,270951075,4860,4860,4860,4860,20
20241227,113400,270853875,4860,4860,4860,4860,0
20241227,113300,270853875,4860,4845,4865,4845,32
20241227,113200,270698725,4845,4845,4845,4845,240
20241227,113100,269535925,4845,4845,4845,4845,415
20241227,113000,267525250,4845,4855,4855,4845,5341
20241227,112900,241624965,4850,4850,4850,4850,25
20241227,112800,241503715,4855,4855,4855,4855,3
20241227,112700,241489150,4855,4855,4860,4850,142
20241227,112600,240800215,4865,4865,4865,4865,2
20241227,112500,240790485,4860,4860,4860,4860,2
20241227,112400,240780765,4865,4865,4865,4865,0
20241227,112300,240780765,4865,4865,4865,4865,0
20241227,112200,240780765,4865,4865,4865,4865,2
20241227,112100,240771035,4845,4845,4850,4845,111
20241227,112000,240233190,4845,4865,4865,4845,2
20241227,111900,240223480,4845,4850,4850,4845,1733
20241227,111800,231818445,4845,4845,4845,4845,0
20241227,111700,231818445,4845,4850,4850,4845,473
20241227,111600,229524520,4865,4865,4865,4865,0
20241227,111500,229524520,4865,4865,4865,4865,2
20241227,111400,229514790,4865,4865,4865,4865,1
20241227,111300,229509925,4850,4850,4850,4850,3981
20241227,111200,210202075,4850,4850,4850,4850,950
20241227,111100,205594575,4850,4865,4865,4850,51
20241227,111000,205347210,4865,4865,4865,4865,1
20241227,110900,205342345,4865,4865,4865,4865,0
20241227,110800,205342345,4865,4855,4865,4840,1231
20241227,110700,199372545,4870,4855,4870,4855,245
20241227,110600,198183055,4860,4865,4865,4860,1303
20241227,110500,191846485,4890,4885,4890,4885,9
20241227,110400,191802515,4885,4885,4885,4870,2491
20241227,110300,179652100,4890,4890,4890,4890,0
20241227,110200,179652100,4890,4890,4890,4890,1
20241227,110100,179647210,4905,4895,4905,4890,8
20241227,110000,179608060,4890,4890,4890,4890,19
20241227,105900,179515150,4890,4890,4890,4890,0
20241227,105800,179515150,4890,4890,4890,4890,0
20241227,105700,179515150,4890,4890,4890,4880,421
20241227,105600,177456870,4915,4915,4915,4915,2
20241227,105500,177447040,4890,4890,4890,4890,103
20241227,105400,176943370,4885,4885,4885,4885,0
20241227,105300,176943370,4885,4895,4895,4885,264
20241227,105200,175653395,4910,4890,4910,4890,185
20241227,105100,174748725,4910,4910,4910,4910,4
20241227,105000,174729085,4910,4895,4910,4890,1600
20241227,104900,166902605,4910,4895,4915,4895,1112
20241227,104800,161459330,4915,4915,4915,4895,1015
20241227,104700,156490605,4915,4915,4915,4915,40
20241227,104600,156294005,4915,4915,4915,4915,11
20241227,104500,156239940,4900,4900,4900,4900,1190
20241227,104400,150408940,4915,4915,4915,4915,0
20241227,104300,150408940,4915,4915,4915,4915,0
20241227,104200,150408940,4915,4915,4915,4915,0
20241227,104100,150408940,4915,4900,4915,4900,801
20241227,104000,146484025,4900,4905,4905,4900,280
20241227,103900,145111275,4910,4910,4910,4910,50
20241227,103800,144865775,4915,4930,4930,4915,110
20241227,103700,144324825,4930,4930,4930,4930,0
20241227,103600,144324825,4930,4930,4930,4930,1
20241227,103500,144319895,4920,4930,4930,4920,363
20241227,103400,142530805,4930,4930,4930,4930,239
20241227,103300,141352535,4925,4920,4925,4920,429
20241227,103200,139239745,4920,4900,4920,4900,122
20241227,103100,138640945,4925,4925,4925,4925,0
20241227,103000,138640945,4925,4925,4925,4925,0
20241227,102900,138640945,4925,4925,4925,4925,0
20241227,102800,138640945,4925,4920,4925,4920,701
20241227,102700,135192020,4920,4895,4920,4895,27
20241227,102600,135059830,4920,4900,4920,4900,173
20241227,102500,134212110,4900,4910,4910,4900,1190
20241227,102400,128378585,4920,4915,4920,4915,2
20241227,102300,128368750,4910,4910,4910,4910,191
20241227,102200,127430940,4920,4920,4920,4920,0
20241227,102100,127430940,4920,4920,4920,4920,0
20241227,102000,127430940,4920,4920,4920,4920,50
20241227,101900,127184940,4920,4920,4920,4920,0
20241227,101800,127184940,4920,4920,4920,4920,0
20241227,101700,127184940,4920,4910,4920,4910,6
20241227,101600,127155470,4905,4905,4905,4905,0
20241227,101500,127155470,4905,4905,4905,4905,2
20241227,101400,127145660,4920,4920,4920,4920,0
20241227,101300,127145660,4920,4920,4920,4920,0
20241227,101200,127145660,4920,4920,4920,4920,0
20241227,101100,127145660,4920,4920,4920,4920,99
20241227,101000,126658580,4910,4910,4910,4910,0
20241227,100900,126658580,4910,4910,4910,4910,1171
20241227,100800,120908970,4910,4910,4910,4910,192
20241227,100700,119966250,4920,4920,4920,4920,0
20241227,100600,119966250,4920,4920,4920,4920,1
20241227,100500,119961330,4910,4910,4910,4910,1324
20241227,100400,113460490,4910,4910,4910,4910,20
20241227,100300,113362290,4910,4905,4910,4905,102
20241227,100200,112861975,4910,4910,4910,4910,0
20241227,100100,112861975,4910,4910,4910,4910,0
20241227,100000,112861975,4910,4910,4910,4910,0
20241227,095900,112861975,4910,4910,4910,4910,1
20241227,095800,112857065,4910,4910,4910,4910,0
20241227,095700,112857065,4910,4910,4910,4910,10
20241227,095600,112807965,4910,4910,4910,4910,0
20241227,095500,112807965,4910,4910,4910,4910,132
20241227,095400,112159845,4905,4895,4905,4895,22
20241227,095300,112052135,4895,4895,4895,4895,18
20241227,095200,111964025,4895,4895,4895,4895,0
20241227,095100,111964025,4895,4895,4895,4895,20
20241227,095000,111866125,4895,4910,4910,4890,41
20241227,094900,111665515,4890,4925,4925,4890,1001
20241227,094800,106766010,4915,4915,4915,4915,81
20241227,094700,106367895,4920,4920,4925,4920,33
20241227,094600,106205485,4925,4925,4925,4925,1
20241227,094500,106200560,4920,4920,4920,4920,0
20241227,094400,106200560,4920,4920,4920,4920,0
20241227,094300,106200560,4920,4920,4920,4920,50
20241227,094200,105954560,4920,4920,4920,4920,0
20241227,094100,105954560,4920,4915,4920,4915,101
20241227,094000,105458140,4915,4920,4925,4915,16
20241227,093900,105379395,4920,4920,4920,4920,101
20241227,093800,104882475,4895,4895,4895,4895,21
20241227,093700,104779680,4895,4895,4895,4895,9
20241227,093600,104735625,4920,4920,4920,4920,3
20241227,093500,104720865,4895,4895,4895,4895,0
20241227,093400,104720865,4895,4895,4895,4895,0
20241227,093300,104720865,4895,4895,4895,4895,49
20241227,093200,104481010,4900,4910,4910,4895,739
20241227,093100,100862190,4925,4925,4925,4925,1
20241227,093000,100857265,4925,4925,4925,4925,0
20241227,092900,100857265,4925,4925,4925,4925,0
20241227,092800,100857265,4925,4925,4925,4925,0
20241227,092700,100857265,4925,4925,4925,4925,1
20241227,092600,100852340,4925,4920,4925,4920,205
20241227,092500,99843735,4920,4920,4920,4920,100
20241227,092400,99351735,4920,4920,4920,4920,0
20241227,092300,99351735,4920,4920,4920,4920,0
20241227,092200,99351735,4920,4900,4920,4890,1028
20241227,092100,94314620,4925,4925,4925,4925,0
20241227,092000,94314620,4925,4900,4925,4900,216
20241227,091900,93256195,4900,4915,4915,4900,3000
20241227,091800,78545805,4925,4930,4930,4915,129
20241227,091700,77911365,4935,4940,4940,4935,66
20241227,091600,77585545,4940,4945,4945,4935,61
20241227,091500,77284125,4945,4940,4945,4905,7482
20241227,091400,40506435,4945,4930,4945,4925,701
20241227,091300,37052625,4945,4925,4945,4925,1030
20241227,091200,31979700,4945,4930,4945,4925,230
20241227,091100,30846850,4945,4945,4945,4945,47
20241227,091000,30614435,4950,4950,4950,4945,101
20241227,090900,30114950,4950,4920,4950,4920,440
20241227,090800,27942985,4940,4930,4940,4925,624
20241227,090700,24869670,4940,4940,4940,4935,536
20241227,090600,22224385,4955,4950,4955,4950,200
20241227,090500,21233515,4955,4955,4960,4945,245
20241227,090400,20019650,4960,4960,4960,4940,101
20241227,090300,19519240,4960,4965,4965,4925,672
20241227,090200,16207705,4930,4925,4970,4915,2071
20241227,090100,6015825,4970,4960,4970,4960,70
20241227,090000,5667970,4970,4920,4970,4920,1151