KissMeData/005720/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184600,133894035,4595,4595,4595,4595,128
20241227,184500,133894035,4595,4595,4595,4595,0
20241227,184400,133894035,4595,4595,4595,4595,0
20241227,184300,133894035,4595,4595,4595,4595,0
20241227,184200,133894035,4595,4595,4595,4595,0
20241227,184100,133894035,4595,4595,4595,4595,0
20241227,184000,133894035,4595,4595,4595,4595,0
20241227,183900,133894035,4595,4595,4595,4595,0
20241227,183800,133894035,4595,4595,4595,4595,0
20241227,183700,133894035,4595,4595,4595,4595,0
20241227,183600,133894035,4595,4595,4595,4595,0
20241227,183500,133894035,4595,4595,4595,4595,0
20241227,183400,133894035,4595,4595,4595,4595,0
20241227,183300,133894035,4595,4595,4595,4595,0
20241227,183200,133894035,4595,4595,4595,4595,0
20241227,183100,133894035,4595,4595,4595,4595,0
20241227,183000,133894035,4595,4595,4595,4595,0
20241227,182900,133894035,4595,4595,4595,4595,0
20241227,182800,133894035,4595,4595,4595,4595,0
20241227,182700,133894035,4595,4595,4595,4595,0
20241227,182600,133894035,4595,4595,4595,4595,0
20241227,182500,133894035,4595,4595,4595,4595,0
20241227,182400,133894035,4595,4595,4595,4595,0
20241227,182300,133894035,4595,4595,4595,4595,0
20241227,182200,133894035,4595,4595,4595,4595,0
20241227,182100,133894035,4595,4595,4595,4595,0
20241227,182000,133894035,4595,4595,4595,4595,0
20241227,181900,133894035,4595,4595,4595,4595,0
20241227,181800,133894035,4595,4595,4595,4595,0
20241227,181700,133894035,4595,4595,4595,4595,0
20241227,181600,133894035,4595,4595,4595,4595,128
20241227,181500,133894035,4595,4595,4595,4595,0
20241227,181400,133894035,4595,4595,4595,4595,0
20241227,181300,133894035,4595,4595,4595,4595,0
20241227,181200,133894035,4595,4595,4595,4595,0
20241227,181100,133894035,4595,4595,4595,4595,0
20241227,181000,133894035,4595,4595,4595,4595,0
20241227,180900,133894035,4595,4595,4595,4595,0
20241227,180800,133894035,4595,4595,4595,4595,0
20241227,180700,133894035,4595,4595,4595,4595,0
20241227,180600,133894035,4595,4595,4595,4595,0
20241227,180500,133894035,4595,4595,4595,4595,0
20241227,180400,133894035,4595,4595,4595,4595,0
20241227,180300,133894035,4595,4595,4595,4595,0
20241227,180200,133894035,4595,4595,4595,4595,0
20241227,180100,133894035,4595,4595,4595,4595,0
20241227,180000,133894035,4595,4595,4595,4595,0
20241227,175900,133894035,4595,4595,4595,4595,0
20241227,175800,133894035,4595,4595,4595,4595,0
20241227,175700,133894035,4595,4595,4595,4595,0
20241227,175600,133894035,4595,4595,4595,4595,0
20241227,175500,133894035,4595,4595,4595,4595,0
20241227,175400,133894035,4595,4595,4595,4595,0
20241227,175300,133894035,4595,4595,4595,4595,0
20241227,175200,133894035,4595,4595,4595,4595,0
20241227,175100,133894035,4595,4595,4595,4595,0
20241227,175000,133894035,4595,4595,4595,4595,0
20241227,174900,133894035,4595,4595,4595,4595,0
20241227,174800,133894035,4595,4595,4595,4595,0
20241227,174700,133894035,4595,4595,4595,4595,0
20241227,174600,133894035,4595,4595,4595,4595,128
20241227,174500,133894035,4595,4595,4595,4595,0
20241227,174400,133894035,4595,4595,4595,4595,0
20241227,174300,133894035,4595,4595,4595,4595,0
20241227,174200,133894035,4595,4595,4595,4595,0
20241227,174100,133894035,4595,4595,4595,4595,0
20241227,174000,133894035,4595,4595,4595,4595,0
20241227,173900,133894035,4595,4595,4595,4595,0
20241227,173800,133894035,4595,4595,4595,4595,0
20241227,173700,133894035,4595,4595,4595,4595,0
20241227,173600,133894035,4595,4595,4595,4595,0
20241227,173500,133894035,4595,4595,4595,4595,0
20241227,173400,133894035,4595,4595,4595,4595,0
20241227,173300,133894035,4595,4595,4595,4595,0
20241227,173200,133894035,4595,4595,4595,4595,0
20241227,173100,133894035,4595,4595,4595,4595,0
20241227,173000,133894035,4595,4595,4595,4595,0
20241227,172900,133894035,4595,4595,4595,4595,0
20241227,172800,133894035,4595,4595,4595,4595,0
20241227,172700,133894035,4595,4595,4595,4595,0
20241227,172600,133894035,4595,4595,4595,4595,0
20241227,172500,133894035,4595,4595,4595,4595,0
20241227,172400,133894035,4595,4595,4595,4595,0
20241227,172300,133894035,4595,4595,4595,4595,0
20241227,172200,133894035,4595,4595,4595,4595,0
20241227,172100,133894035,4595,4595,4595,4595,0
20241227,172000,133894035,4595,4595,4595,4595,0
20241227,171900,133894035,4595,4595,4595,4595,0
20241227,171800,133894035,4595,4595,4595,4595,0
20241227,171700,133894035,4595,4595,4595,4595,0
20241227,171600,133894035,4595,4595,4595,4595,128
20241227,171500,133894035,4595,4595,4595,4595,0
20241227,171400,133894035,4595,4595,4595,4595,0
20241227,171300,133894035,4595,4595,4595,4595,0
20241227,171200,133894035,4595,4595,4595,4595,0
20241227,171100,133894035,4595,4595,4595,4595,0
20241227,171000,133894035,4595,4595,4595,4595,0
20241227,170900,133894035,4595,4595,4595,4595,0
20241227,170800,133894035,4595,4595,4595,4595,0
20241227,170700,133894035,4595,4595,4595,4595,0
20241227,170600,133894035,4595,4595,4595,4595,0
20241227,170500,133894035,4595,4595,4595,4595,0
20241227,170400,133894035,4595,4595,4595,4595,0
20241227,170300,133894035,4595,4595,4595,4595,0
20241227,170200,133894035,4595,4595,4595,4595,0
20241227,170100,133894035,4595,4595,4595,4595,0
20241227,170000,133894035,4595,4595,4595,4595,0
20241227,165900,133894035,4595,4595,4595,4595,0
20241227,165800,133894035,4595,4595,4595,4595,0
20241227,165700,133894035,4595,4595,4595,4595,0
20241227,165600,133894035,4595,4595,4595,4595,0
20241227,165500,133894035,4595,4595,4595,4595,0
20241227,165400,133894035,4595,4595,4595,4595,0
20241227,165300,133894035,4595,4595,4595,4595,0
20241227,165200,133894035,4595,4595,4595,4595,0
20241227,165100,133894035,4595,4595,4595,4595,0
20241227,165000,133894035,4595,4595,4595,4595,0
20241227,164900,133894035,4595,4595,4595,4595,0
20241227,164800,133894035,4595,4595,4595,4595,0
20241227,164700,133894035,4595,4595,4595,4595,0
20241227,164600,133894035,4595,4595,4595,4595,128
20241227,164500,133894035,4595,4595,4595,4595,0
20241227,164400,133894035,4595,4595,4595,4595,0
20241227,164300,133894035,4595,4595,4595,4595,0
20241227,164200,133894035,4595,4595,4595,4595,0
20241227,164100,133894035,4595,4595,4595,4595,0
20241227,164000,133894035,4595,4595,4595,4595,0
20241227,163900,133894035,4595,4595,4595,4595,0
20241227,163800,133894035,4595,4595,4595,4595,0
20241227,163700,133894035,4595,4595,4595,4595,0
20241227,163600,133894035,4595,4595,4595,4595,0
20241227,163500,133894035,4595,4595,4595,4595,0
20241227,163400,133894035,4595,4595,4595,4595,0
20241227,163300,133894035,4595,4595,4595,4595,0
20241227,163200,133894035,4595,4595,4595,4595,0
20241227,163100,133894035,4595,4595,4595,4595,0
20241227,163000,133894035,4595,4595,4595,4595,0
20241227,162900,133894035,4595,4595,4595,4595,0
20241227,162800,133894035,4595,4595,4595,4595,0
20241227,162700,133894035,4595,4595,4595,4595,0
20241227,162600,133894035,4595,4595,4595,4595,0
20241227,162500,133894035,4595,4595,4595,4595,0
20241227,162400,133894035,4595,4595,4595,4595,0
20241227,162300,133894035,4595,4595,4595,4595,0
20241227,162200,133894035,4595,4595,4595,4595,0
20241227,162100,133894035,4595,4595,4595,4595,0
20241227,162000,133894035,4595,4595,4595,4595,0
20241227,161900,133894035,4595,4595,4595,4595,0
20241227,161800,133894035,4595,4595,4595,4595,0
20241227,161700,133894035,4595,4595,4595,4595,0
20241227,161600,133894035,4595,4595,4595,4595,128
20241227,161500,133894035,4595,4595,4595,4595,0
20241227,161400,133894035,4595,4595,4595,4595,0
20241227,161300,133894035,4595,4595,4595,4595,0
20241227,161200,133894035,4595,4595,4595,4595,0
20241227,161100,133894035,4595,4595,4595,4595,0
20241227,161000,133894035,4595,4595,4595,4595,0
20241227,160900,133894035,4595,4595,4595,4595,0
20241227,160800,133894035,4595,4595,4595,4595,0
20241227,160700,133894035,4595,4595,4595,4595,0
20241227,160600,133894035,4595,4595,4595,4595,0
20241227,160500,133894035,4595,4595,4595,4595,0
20241227,160400,133894035,4595,4595,4595,4595,0
20241227,160300,133894035,4595,4595,4595,4595,0
20241227,160200,133894035,4595,4595,4595,4595,0
20241227,160100,133894035,4595,4595,4595,4595,0
20241227,160000,133894035,4595,4595,4595,4595,0
20241227,155900,133894035,4595,4595,4595,4595,0
20241227,155800,133894035,4595,4595,4595,4595,0
20241227,155700,133894035,4595,4595,4595,4595,0
20241227,155600,133894035,4595,4595,4595,4595,0
20241227,155500,133894035,4595,4595,4595,4595,0
20241227,155400,133894035,4595,4595,4595,4595,0
20241227,155300,133894035,4595,4595,4595,4595,0
20241227,155200,133894035,4595,4595,4595,4595,0
20241227,155100,133894035,4595,4595,4595,4595,0
20241227,155000,133894035,4595,4595,4595,4595,0
20241227,154900,133894035,4595,4595,4595,4595,0
20241227,154800,133894035,4595,4595,4595,4595,0
20241227,154700,133894035,4595,4595,4595,4595,0
20241227,154600,133894035,4595,4595,4595,4595,128
20241227,154500,133894035,4595,4595,4595,4595,0
20241227,154400,133894035,4595,4595,4595,4595,0
20241227,154300,133894035,4595,4595,4595,4595,0
20241227,154200,133894035,4595,4595,4595,4595,0
20241227,154100,133894035,4595,4595,4595,4595,0
20241227,154000,133894035,4595,4595,4595,4595,0
20241227,153900,133894035,4595,4595,4595,4595,0
20241227,153800,133894035,4595,4595,4595,4595,0
20241227,153700,133894035,4595,4595,4595,4595,0
20241227,153600,133894035,4595,4595,4595,4595,0
20241227,153500,133894035,4595,4595,4595,4595,0
20241227,153400,133894035,4595,4595,4595,4595,0
20241227,153300,133894035,4595,4595,4595,4595,0
20241227,153200,133894035,4595,4595,4595,4595,0
20241227,153100,133894035,4595,4595,4595,4595,0
20241227,153000,133894035,4595,4595,4595,4595,128
20241227,152900,133305875,4565,4565,4565,4565,0
20241227,152800,133305875,4565,4565,4565,4565,0
20241227,152700,133305875,4565,4565,4565,4565,0
20241227,152600,133305875,4565,4565,4565,4565,0
20241227,152500,133305875,4565,4565,4565,4565,0
20241227,152400,133305875,4565,4565,4565,4565,0
20241227,152300,133305875,4565,4565,4565,4565,0
20241227,152200,133305875,4565,4565,4565,4565,0
20241227,152100,133305875,4565,4565,4565,4565,0
20241227,152000,133305875,4565,4565,4565,4565,0
20241227,151900,133305875,4565,4565,4565,4565,0
20241227,151800,133305875,4565,4565,4565,4565,0
20241227,151700,133305875,4565,4565,4565,4565,0
20241227,151600,133305875,4565,4565,4565,4565,0
20241227,151500,133305875,4565,4565,4565,4565,1
20241227,151400,133301310,4575,4575,4575,4575,1
20241227,151300,133296735,4570,4570,4570,4570,1
20241227,151200,133292165,4575,4575,4575,4575,0
20241227,151100,133292165,4575,4570,4575,4570,2
20241227,151000,133283020,4570,4570,4570,4570,0
20241227,150900,133283020,4570,4570,4570,4570,0
20241227,150800,133283020,4570,4570,4570,4570,0
20241227,150700,133283020,4570,4570,4570,4570,4
20241227,150600,133264740,4575,4570,4590,4570,5698
20241227,150500,107111455,4570,4570,4570,4570,0
20241227,150400,107111455,4570,4570,4570,4570,0
20241227,150300,107111455,4570,4570,4570,4570,0
20241227,150200,107111455,4570,4570,4570,4570,0
20241227,150100,107111455,4570,4570,4570,4570,0
20241227,150000,107111455,4570,4570,4570,4570,0
20241227,145900,107111455,4570,4570,4570,4570,0
20241227,145800,107111455,4570,4570,4570,4570,0
20241227,145700,107111455,4570,4570,4570,4570,1
20241227,145600,107106885,4590,4590,4590,4590,0
20241227,145500,107106885,4590,4590,4590,4590,0
20241227,145400,107106885,4590,4570,4590,4570,13
20241227,145300,107047235,4570,4570,4570,4570,0
20241227,145200,107047235,4570,4570,4570,4570,1
20241227,145100,107042665,4565,4565,4565,4565,0
20241227,145000,107042665,4565,4565,4565,4565,0
20241227,144900,107042665,4565,4565,4565,4565,0
20241227,144800,107042665,4565,4565,4565,4565,0
20241227,144700,107042665,4565,4565,4565,4565,0
20241227,144600,107042665,4565,4565,4565,4565,0
20241227,144500,107042665,4565,4565,4565,4560,2039
20241227,144400,97742565,4570,4555,4570,4555,629
20241227,144300,94876650,4550,4550,4550,4550,0
20241227,144200,94876650,4550,4550,4550,4550,5
20241227,144100,94853900,4550,4550,4550,4550,0
20241227,144000,94853900,4550,4550,4550,4550,0
20241227,143900,94853900,4550,4550,4550,4550,0
20241227,143800,94853900,4550,4550,4550,4550,0
20241227,143700,94853900,4550,4550,4550,4550,0
20241227,143600,94853900,4550,4550,4550,4550,0
20241227,143500,94853900,4550,4550,4550,4550,0
20241227,143400,94853900,4550,4550,4550,4550,0
20241227,143300,94853900,4550,4550,4550,4550,0
20241227,143200,94853900,4550,4550,4550,4550,1
20241227,143100,94849350,4555,4555,4555,4555,0
20241227,143000,94849350,4555,4555,4555,4555,0
20241227,142900,94849350,4555,4555,4555,4555,0
20241227,142800,94849350,4555,4555,4555,4555,0
20241227,142700,94849350,4555,4555,4555,4555,0
20241227,142600,94849350,4555,4555,4555,4555,0
20241227,142500,94849350,4555,4555,4555,4555,0
20241227,142400,94849350,4555,4555,4555,4555,0
20241227,142300,94849350,4555,4555,4555,4555,0
20241227,142200,94849350,4555,4555,4555,4555,0
20241227,142100,94849350,4555,4555,4555,4555,0
20241227,142000,94849350,4555,4555,4555,4555,0
20241227,141900,94849350,4555,4555,4555,4555,0
20241227,141800,94849350,4555,4555,4555,4555,0
20241227,141700,94849350,4555,4555,4555,4555,0
20241227,141600,94849350,4555,4555,4555,4555,0
20241227,141500,94849350,4555,4555,4555,4555,0
20241227,141400,94849350,4555,4555,4555,4555,0
20241227,141300,94849350,4555,4555,4555,4555,1
20241227,141200,94844795,4550,4545,4550,4545,133
20241227,141100,94240060,4545,4545,4545,4545,0
20241227,141000,94240060,4545,4545,4545,4545,0
20241227,140900,94240060,4545,4545,4545,4545,0
20241227,140800,94240060,4545,4545,4545,4545,0
20241227,140700,94240060,4545,4545,4545,4545,11
20241227,140600,94190065,4540,4540,4540,4540,0
20241227,140500,94190065,4540,4540,4540,4540,0
20241227,140400,94190065,4540,4540,4540,4540,0
20241227,140300,94190065,4540,4540,4540,4540,0
20241227,140200,94190065,4540,4540,4540,4540,0
20241227,140100,94190065,4540,4540,4540,4540,1
20241227,140000,94185525,4545,4545,4545,4545,1
20241227,135900,94180980,4535,4535,4535,4535,0
20241227,135800,94180980,4535,4535,4535,4535,0
20241227,135700,94180980,4535,4535,4535,4535,0
20241227,135600,94180980,4535,4535,4535,4535,0
20241227,135500,94180980,4535,4535,4535,4535,0
20241227,135400,94180980,4535,4535,4535,4535,0
20241227,135300,94180980,4535,4535,4535,4535,0
20241227,135200,94180980,4535,4535,4535,4535,0
20241227,135100,94180980,4535,4535,4535,4535,0
20241227,135000,94180980,4535,4535,4535,4535,0
20241227,134900,94180980,4535,4535,4535,4535,0
20241227,134800,94180980,4535,4535,4535,4535,0
20241227,134700,94180980,4535,4535,4535,4535,0
20241227,134600,94180980,4535,4535,4535,4535,0
20241227,134500,94180980,4535,4535,4535,4535,0
20241227,134400,94180980,4535,4535,4535,4535,0
20241227,134300,94180980,4535,4535,4535,4535,0
20241227,134200,94180980,4535,4535,4535,4535,0
20241227,134100,94180980,4535,4535,4535,4535,0
20241227,134000,94180980,4535,4535,4535,4535,0
20241227,133900,94180980,4535,4535,4535,4535,0
20241227,133800,94180980,4535,4530,4535,4530,294
20241227,133700,92848010,4535,4535,4535,4535,0
20241227,133600,92848010,4535,4535,4535,4535,0
20241227,133500,92848010,4535,4535,4535,4535,1
20241227,133400,92843475,4535,4535,4535,4535,0
20241227,133300,92843475,4535,4535,4535,4535,0
20241227,133200,92843475,4535,4535,4535,4535,0
20241227,133100,92843475,4535,4535,4535,4535,0
20241227,133000,92843475,4535,4535,4535,4535,0
20241227,132900,92843475,4535,4535,4535,4535,0
20241227,132800,92843475,4535,4535,4535,4535,0
20241227,132700,92843475,4535,4535,4535,4535,0
20241227,132600,92843475,4535,4535,4535,4535,0
20241227,132500,92843475,4535,4535,4535,4535,0
20241227,132400,92843475,4535,4535,4535,4535,0
20241227,132300,92843475,4535,4535,4535,4535,0
20241227,132200,92843475,4535,4535,4535,4535,0
20241227,132100,92843475,4535,4535,4535,4535,1
20241227,132000,92838940,4530,4530,4530,4530,45
20241227,131900,92635090,4525,4525,4525,4525,1
20241227,131800,92630565,4525,4520,4525,4520,2
20241227,131700,92621520,4520,4515,4520,4515,41
20241227,131600,92436385,4510,4510,4510,4510,0
20241227,131500,92436385,4510,4510,4510,4510,0
20241227,131400,92436385,4510,4510,4510,4510,0
20241227,131300,92436385,4510,4510,4510,4510,0
20241227,131200,92436385,4510,4510,4510,4510,0
20241227,131100,92436385,4510,4510,4510,4510,0
20241227,131000,92436385,4510,4510,4510,4510,38
20241227,130900,92265005,4520,4520,4520,4520,0
20241227,130800,92265005,4520,4520,4520,4520,0
20241227,130700,92265005,4520,4520,4520,4520,0
20241227,130600,92265005,4520,4520,4520,4520,0
20241227,130500,92265005,4520,4520,4520,4520,0
20241227,130400,92265005,4520,4520,4520,4520,295
20241227,130300,90931605,4530,4515,4530,4515,49
20241227,130200,90709710,4510,4510,4510,4510,0
20241227,130100,90709710,4510,4510,4510,4510,0
20241227,130000,90709710,4510,4510,4515,4510,87
20241227,125900,90317335,4510,4510,4510,4510,44
20241227,125800,90118895,4510,4510,4510,4510,0
20241227,125700,90118895,4510,4515,4515,4510,71
20241227,125600,89798510,4515,4515,4515,4515,136
20241227,125500,89184470,4515,4515,4515,4515,20
20241227,125400,89094170,4510,4510,4510,4510,77
20241227,125300,88746900,4510,4510,4510,4510,38
20241227,125200,88575520,4510,4530,4530,4510,166
20241227,125100,87823945,4530,4530,4530,4530,0
20241227,125000,87823945,4530,4535,4535,4530,16
20241227,124900,87751460,4530,4530,4530,4530,40
20241227,124800,87570260,4530,4530,4530,4530,21
20241227,124700,87475130,4535,4530,4535,4530,36
20241227,124600,87312045,4530,4530,4530,4530,13
20241227,124500,87253155,4530,4530,4530,4530,64
20241227,124400,86963235,4530,4530,4530,4530,0
20241227,124300,86963235,4530,4535,4535,4530,41
20241227,124200,86777500,4530,4530,4530,4530,35
20241227,124100,86618950,4530,4530,4530,4530,0
20241227,124000,86618950,4530,4535,4535,4530,55
20241227,123900,86369795,4530,4530,4530,4530,15
20241227,123800,86301845,4530,4530,4530,4530,55
20241227,123700,86052695,4530,4530,4530,4530,0
20241227,123600,86052695,4530,4530,4530,4530,60
20241227,123500,85780895,4535,4530,4535,4530,18
20241227,123400,85699350,4530,4530,4530,4530,28
20241227,123300,85572510,4530,4535,4535,4530,25
20241227,123200,85459255,4530,4530,4530,4530,46
20241227,123100,85250875,4530,4530,4530,4530,38
20241227,123000,85078735,4530,4530,4530,4530,13
20241227,122900,85019845,4530,4530,4530,4530,15
20241227,122800,84951895,4530,4530,4535,4530,64
20241227,122700,84661970,4530,4530,4530,4530,316
20241227,122600,83230490,4530,4530,4535,4530,39
20241227,122500,83053815,4530,4530,4530,4530,16
20241227,122400,82981335,4530,4530,4530,4530,63
20241227,122300,82695945,4535,4535,4535,4535,1
20241227,122200,82691410,4530,4530,4530,4530,18
20241227,122100,82609870,4530,4525,4530,4525,91
20241227,122000,82197870,4520,4520,4520,4520,47
20241227,121900,81985430,4515,4515,4515,4515,47
20241227,121800,81773225,4510,4510,4510,4510,17
20241227,121700,81696555,4510,4510,4510,4510,31
20241227,121600,81556745,4510,4510,4510,4510,24
20241227,121500,81448505,4505,4525,4525,4505,1351
20241227,121400,75335490,4525,4525,4525,4525,39
20241227,121300,75159015,4525,4525,4525,4525,27
20241227,121200,75036840,4525,4525,4525,4525,18
20241227,121100,74955390,4525,4525,4530,4525,46
20241227,121000,74747235,4525,4525,4525,4525,14
20241227,120900,74683885,4525,4530,4530,4525,33
20241227,120800,74534550,4530,4535,4535,4530,395
20241227,120700,72745180,4535,4535,4535,4535,1480
20241227,120600,66033380,4535,4535,4535,4535,13
20241227,120500,65974425,4535,4535,4535,4535,13
20241227,120400,65915470,4535,4540,4540,4535,37
20241227,120300,65747670,4535,4535,4535,4535,12
20241227,120200,65693250,4535,4535,4535,4535,65
20241227,120100,65398475,4540,4540,4540,4540,1
20241227,120000,65393935,4535,4535,4535,4535,53
20241227,115900,65153580,4535,4535,4535,4535,17
20241227,115800,65076485,4535,4535,4535,4535,22
20241227,115700,64976715,4535,4540,4540,4535,34
20241227,115600,64822520,4535,4535,4535,4535,32
20241227,115500,64677400,4535,4535,4535,4535,70
20241227,115400,64359950,4540,4535,4540,4535,26
20241227,115300,64242035,4535,4535,4535,4535,18
20241227,115200,64160405,4535,4540,4540,4535,67
20241227,115100,63856505,4535,4535,4535,4535,0
20241227,115000,63856505,4535,4535,4535,4535,69
20241227,114900,63543590,4540,4535,4540,4535,13
20241227,114800,63484630,4535,4535,4535,4535,45
20241227,114700,63280555,4540,4540,4540,4540,1
20241227,114600,63276015,4535,4535,4535,4535,43
20241227,114500,63081010,4535,4535,4535,4535,41
20241227,114400,62895075,4535,4535,4535,4535,14
20241227,114300,62831585,4535,4535,4535,4535,43
20241227,114200,62636580,4535,4540,4540,4535,13
20241227,114100,62577620,4535,4535,4535,4535,46
20241227,114000,62369010,4535,4540,4540,4535,22
20241227,113900,62269235,4535,4535,4535,4535,28
20241227,113800,62142255,4535,4535,4535,4535,40
20241227,113700,61960855,4535,4535,4540,4535,44
20241227,113600,61761310,4535,4535,4535,4535,25
20241227,113500,61647935,4535,4535,4535,4535,33
20241227,113400,61498280,4535,4535,4535,4535,14
20241227,113300,61434790,4535,4535,4535,4535,56
20241227,113200,61180830,4540,4535,4540,4535,21
20241227,113100,61085590,4530,4530,4535,4530,133
20241227,113000,60482650,4530,4535,4535,4530,310
20241227,112900,59076830,4535,4535,4535,4535,24
20241227,112800,58967990,4535,4535,4535,4535,31
20241227,112700,58827405,4535,4535,4535,4535,30
20241227,112600,58691355,4535,4530,4535,4530,47
20241227,112500,58478430,4530,4540,4540,4530,342
20241227,112400,56927025,4540,4540,4540,4540,38
20241227,112300,56754505,4545,4540,4545,4540,133
20241227,112200,56150680,4540,4540,4540,4540,0
20241227,112100,56150680,4540,4540,4540,4540,52
20241227,112000,55914600,4540,4540,4540,4540,37
20241227,111900,55746620,4535,4535,4540,4535,54
20241227,111800,55501715,4535,4540,4540,4535,151
20241227,111700,54816340,4540,4540,4540,4540,34
20241227,111600,54661980,4540,4545,4545,4540,26
20241227,111500,54543925,4550,4550,4550,4550,2
20241227,111400,54534825,4550,4550,4550,4550,34
20241227,111300,54380125,4550,4550,4550,4550,16
20241227,111200,54307325,4550,4555,4560,4550,437
20241227,111100,52316930,4570,4555,4570,4555,580
20241227,111000,49667500,4550,4555,4555,4550,126
20241227,110900,49093700,4550,4550,4550,4550,33
20241227,110800,48943550,4555,4550,4555,4550,27
20241227,110700,48820695,4550,4550,4550,4550,43
20241227,110600,48625045,4550,4550,4550,4550,31
20241227,110500,48483995,4550,4550,4550,4550,32
20241227,110400,48338395,4550,4550,4550,4550,24
20241227,110300,48229195,4555,4550,4555,4550,12
20241227,110200,48174590,4550,4550,4550,4550,83
20241227,110100,47796940,4555,4555,4555,4555,1
20241227,110000,47792385,4550,4550,4550,4550,38
20241227,105900,47619485,4550,4555,4555,4550,38
20241227,105800,47446580,4550,4550,4550,4550,14
20241227,105700,47382880,4550,4550,4550,4550,46
20241227,105600,47173580,4550,4550,4550,4550,16
20241227,105500,47100780,4550,4550,4550,4550,65
20241227,105400,46805030,4555,4555,4555,4555,1
20241227,105300,46800475,4550,4550,4550,4550,54
20241227,105200,46554775,4550,4550,4550,4550,11
20241227,105100,46504725,4555,4550,4555,4550,42
20241227,105000,46313620,4550,4550,4550,4550,19
20241227,104900,46227170,4550,4550,4550,4550,31
20241227,104800,46086120,4550,4550,4550,4550,34
20241227,104700,45931420,4550,4550,4550,4550,44
20241227,104600,45731220,4555,4555,4555,4555,1
20241227,104500,45726665,4550,4550,4550,4550,42
20241227,104400,45535565,4555,4550,4555,4550,13
20241227,104300,45476410,4550,4550,4550,4550,43
20241227,104200,45280760,4550,4550,4550,4550,15
20241227,104100,45212510,4550,4550,4550,4550,38
20241227,104000,45039610,4550,4550,4550,4550,26
20241227,103900,44921310,4555,4555,4555,4555,1
20241227,103800,44916755,4550,4550,4550,4550,58
20241227,103700,44652855,4550,4555,4555,4550,14
20241227,103600,44589150,4550,4550,4550,4550,38
20241227,103500,44416250,4550,4550,4550,4550,15
20241227,103400,44348000,4550,4550,4550,4550,41
20241227,103300,44161450,4550,4550,4550,4550,39
20241227,103200,43984000,4550,4555,4555,4550,19
20241227,103100,43897530,4550,4550,4550,4550,23
20241227,103000,43792880,4550,4550,4550,4550,45
20241227,102900,43588130,4555,4555,4555,4555,1
20241227,102800,43583575,4550,4560,4560,4550,53
20241227,102700,43342120,4560,4560,4560,4560,16
20241227,102600,43269160,4565,4565,4565,4565,1523
20241227,102500,36316665,4570,4575,4575,4570,586
20241227,102400,33638640,4570,4570,4570,4570,32
20241227,102300,33492400,4570,4570,4570,4570,31
20241227,102200,33350730,4575,4570,4575,4570,38
20241227,102100,33177065,4570,4570,4570,4570,7
20241227,102000,33145075,4570,4575,4575,4570,59
20241227,101900,32875225,4570,4570,4570,4570,35
20241227,101800,32715275,4570,4570,4570,4570,0
20241227,101700,32715275,4570,4570,4570,4570,38
20241227,101600,32541615,4570,4570,4570,4570,14
20241227,101500,32477635,4570,4570,4575,4570,31
20241227,101400,32335960,4570,4570,4570,4570,1753
20241227,101300,24324750,4570,4580,4580,4570,4555
20241227,101200,3491085,4580,4580,4580,4580,0
20241227,101100,3491085,4580,4580,4580,4580,0
20241227,101000,3491085,4580,4580,4580,4580,0
20241227,100900,3491085,4580,4580,4580,4580,0
20241227,100800,3491085,4580,4580,4580,4580,1
20241227,100700,3486505,4580,4580,4580,4580,0
20241227,100600,3486505,4580,4580,4580,4580,0
20241227,100500,3486505,4580,4580,4580,4580,1
20241227,100400,3481925,4575,4575,4575,4575,0
20241227,100300,3481925,4575,4575,4575,4575,0
20241227,100200,3481925,4575,4575,4575,4575,1
20241227,100100,3477350,4575,4575,4575,4575,0
20241227,100000,3477350,4575,4575,4575,4575,1
20241227,095900,3472775,4575,4575,4575,4575,0
20241227,095800,3472775,4575,4575,4575,4575,6
20241227,095700,3445325,4570,4570,4570,4570,0
20241227,095600,3445325,4570,4570,4570,4570,60
20241227,095500,3171125,4570,4570,4570,4570,0
20241227,095400,3171125,4570,4570,4570,4570,0
20241227,095300,3171125,4570,4570,4570,4570,1
20241227,095200,3166555,4565,4565,4565,4565,0
20241227,095100,3166555,4565,4575,4575,4565,58
20241227,095000,2901520,4575,4575,4575,4575,0
20241227,094900,2901520,4575,4575,4575,4575,0
20241227,094800,2901520,4575,4575,4575,4575,0
20241227,094700,2901520,4575,4575,4575,4575,0
20241227,094600,2901520,4575,4575,4575,4575,1
20241227,094500,2896945,4575,4575,4575,4575,0
20241227,094400,2896945,4575,4575,4575,4575,0
20241227,094300,2896945,4575,4575,4575,4575,1
20241227,094200,2892370,4575,4575,4575,4575,2
20241227,094100,2883220,4575,4575,4575,4575,11
20241227,094000,2832895,4575,4575,4575,4575,0
20241227,093900,2832895,4575,4575,4575,4575,0
20241227,093800,2832895,4575,4575,4575,4575,0
20241227,093700,2832895,4575,4575,4575,4575,0
20241227,093600,2832895,4575,4575,4575,4575,1
20241227,093500,2828320,4575,4575,4575,4575,2
20241227,093400,2819170,4575,4575,4575,4575,1
20241227,093300,2814595,4570,4570,4570,4570,0
20241227,093200,2814595,4570,4570,4570,4570,0
20241227,093100,2814595,4570,4570,4570,4570,0
20241227,093000,2814595,4570,4570,4570,4570,45
20241227,092900,2608945,4575,4575,4575,4575,1
20241227,092800,2604370,4570,4570,4570,4570,17
20241227,092700,2526680,4570,4570,4570,4570,2
20241227,092600,2517540,4550,4550,4550,4550,0
20241227,092500,2517540,4550,4550,4550,4550,0
20241227,092400,2517540,4550,4550,4550,4550,0
20241227,092300,2517540,4550,4550,4550,4550,0
20241227,092200,2517540,4550,4550,4550,4550,0
20241227,092100,2517540,4550,4550,4550,4550,0
20241227,092000,2517540,4550,4550,4550,4550,0
20241227,091900,2517540,4550,4550,4550,4550,5
20241227,091800,2494790,4555,4560,4560,4555,103
20241227,091700,2025620,4560,4560,4560,4560,0
20241227,091600,2025620,4560,4580,4580,4560,119
20241227,091500,1481980,4555,4555,4555,4555,0
20241227,091400,1481980,4555,4555,4555,4555,0
20241227,091300,1481980,4555,4555,4555,4555,0
20241227,091200,1481980,4555,4580,4580,4555,48
20241227,091100,1262215,4580,4580,4580,4580,2
20241227,091000,1253055,4580,4580,4580,4580,2
20241227,090900,1243895,4550,4550,4550,4550,13
20241227,090800,1184745,4580,4580,4580,4580,2
20241227,090700,1175585,4560,4560,4560,4560,0
20241227,090600,1175585,4560,4560,4560,4560,0
20241227,090500,1175585,4560,4560,4560,4560,1
20241227,090400,1171025,4580,4580,4580,4580,0
20241227,090300,1171025,4580,4580,4580,4580,0
20241227,090200,1171025,4580,4580,4580,4580,0
20241227,090100,1171025,4580,4580,4580,4580,1
20241227,090000,1166445,4590,4515,4590,4515,258