KissMeData/041520/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,192600,54427840,4930,4930,4930,4930,805
20241227,192500,54427840,4930,4930,4930,4930,0
20241227,192400,54427840,4930,4930,4930,4930,0
20241227,192300,54427840,4930,4930,4930,4930,0
20241227,192200,54427840,4930,4930,4930,4930,0
20241227,192100,54427840,4930,4930,4930,4930,0
20241227,192000,54427840,4930,4930,4930,4930,0
20241227,191900,54427840,4930,4930,4930,4930,0
20241227,191800,54427840,4930,4930,4930,4930,0
20241227,191700,54427840,4930,4930,4930,4930,0
20241227,191600,54427840,4930,4930,4930,4930,0
20241227,191500,54427840,4930,4930,4930,4930,0
20241227,191400,54427840,4930,4930,4930,4930,0
20241227,191300,54427840,4930,4930,4930,4930,0
20241227,191200,54427840,4930,4930,4930,4930,0
20241227,191100,54427840,4930,4930,4930,4930,0
20241227,191000,54427840,4930,4930,4930,4930,0
20241227,190900,54427840,4930,4930,4930,4930,0
20241227,190800,54427840,4930,4930,4930,4930,0
20241227,190700,54427840,4930,4930,4930,4930,0
20241227,190600,54427840,4930,4930,4930,4930,0
20241227,190500,54427840,4930,4930,4930,4930,0
20241227,190400,54427840,4930,4930,4930,4930,0
20241227,190300,54427840,4930,4930,4930,4930,0
20241227,190200,54427840,4930,4930,4930,4930,0
20241227,190100,54427840,4930,4930,4930,4930,0
20241227,190000,54427840,4930,4930,4930,4930,0
20241227,185900,54427840,4930,4930,4930,4930,0
20241227,185800,54427840,4930,4930,4930,4930,0
20241227,185700,54427840,4930,4930,4930,4930,0
20241227,185600,54427840,4930,4930,4930,4930,805
20241227,185500,54427840,4930,4930,4930,4930,0
20241227,185400,54427840,4930,4930,4930,4930,0
20241227,185300,54427840,4930,4930,4930,4930,0
20241227,185200,54427840,4930,4930,4930,4930,0
20241227,185100,54427840,4930,4930,4930,4930,0
20241227,185000,54427840,4930,4930,4930,4930,0
20241227,184900,54427840,4930,4930,4930,4930,0
20241227,184800,54427840,4930,4930,4930,4930,0
20241227,184700,54427840,4930,4930,4930,4930,0
20241227,184600,54427840,4930,4930,4930,4930,0
20241227,184500,54427840,4930,4930,4930,4930,0
20241227,184400,54427840,4930,4930,4930,4930,0
20241227,184300,54427840,4930,4930,4930,4930,0
20241227,184200,54427840,4930,4930,4930,4930,0
20241227,184100,54427840,4930,4930,4930,4930,0
20241227,184000,54427840,4930,4930,4930,4930,0
20241227,183900,54427840,4930,4930,4930,4930,0
20241227,183800,54427840,4930,4930,4930,4930,0
20241227,183700,54427840,4930,4930,4930,4930,0
20241227,183600,54427840,4930,4930,4930,4930,0
20241227,183500,54427840,4930,4930,4930,4930,0
20241227,183400,54427840,4930,4930,4930,4930,0
20241227,183300,54427840,4930,4930,4930,4930,0
20241227,183200,54427840,4930,4930,4930,4930,0
20241227,183100,54427840,4930,4930,4930,4930,0
20241227,183000,54427840,4930,4930,4930,4930,0
20241227,182900,54427840,4930,4930,4930,4930,0
20241227,182800,54427840,4930,4930,4930,4930,0
20241227,182700,54427840,4930,4930,4930,4930,0
20241227,182600,54427840,4930,4930,4930,4930,805
20241227,182500,54427840,4930,4930,4930,4930,0
20241227,182400,54427840,4930,4930,4930,4930,0
20241227,182300,54427840,4930,4930,4930,4930,0
20241227,182200,54427840,4930,4930,4930,4930,0
20241227,182100,54427840,4930,4930,4930,4930,0
20241227,182000,54427840,4930,4930,4930,4930,0
20241227,181900,54427840,4930,4930,4930,4930,0
20241227,181800,54427840,4930,4930,4930,4930,0
20241227,181700,54427840,4930,4930,4930,4930,0
20241227,181600,54427840,4930,4930,4930,4930,0
20241227,181500,54427840,4930,4930,4930,4930,0
20241227,181400,54427840,4930,4930,4930,4930,0
20241227,181300,54427840,4930,4930,4930,4930,0
20241227,181200,54427840,4930,4930,4930,4930,0
20241227,181100,54427840,4930,4930,4930,4930,0
20241227,181000,54427840,4930,4930,4930,4930,0
20241227,180900,54427840,4930,4930,4930,4930,0
20241227,180800,54427840,4930,4930,4930,4930,0
20241227,180700,54427840,4930,4930,4930,4930,0
20241227,180600,54427840,4930,4930,4930,4930,0
20241227,180500,54427840,4930,4930,4930,4930,0
20241227,180400,54427840,4930,4930,4930,4930,0
20241227,180300,54427840,4930,4930,4930,4930,0
20241227,180200,54427840,4930,4930,4930,4930,0
20241227,180100,54427840,4930,4930,4930,4930,0
20241227,180000,54427840,4930,4930,4930,4930,0
20241227,175900,54427840,4930,4930,4930,4930,0
20241227,175800,54427840,4930,4930,4930,4930,0
20241227,175700,54427840,4930,4930,4930,4930,0
20241227,175600,54427840,4930,4930,4930,4930,805
20241227,175500,54427840,4930,4930,4930,4930,0
20241227,175400,54427840,4930,4930,4930,4930,0
20241227,175300,54427840,4930,4930,4930,4930,0
20241227,175200,54427840,4930,4930,4930,4930,0
20241227,175100,54427840,4930,4930,4930,4930,0
20241227,175000,54427840,4930,4930,4930,4930,0
20241227,174900,54427840,4930,4930,4930,4930,0
20241227,174800,54427840,4930,4930,4930,4930,0
20241227,174700,54427840,4930,4930,4930,4930,0
20241227,174600,54427840,4930,4930,4930,4930,0
20241227,174500,54427840,4930,4930,4930,4930,0
20241227,174400,54427840,4930,4930,4930,4930,0
20241227,174300,54427840,4930,4930,4930,4930,0
20241227,174200,54427840,4930,4930,4930,4930,0
20241227,174100,54427840,4930,4930,4930,4930,0
20241227,174000,54427840,4930,4930,4930,4930,0
20241227,173900,54427840,4930,4930,4930,4930,0
20241227,173800,54427840,4930,4930,4930,4930,0
20241227,173700,54427840,4930,4930,4930,4930,0
20241227,173600,54427840,4930,4930,4930,4930,0
20241227,173500,54427840,4930,4930,4930,4930,0
20241227,173400,54427840,4930,4930,4930,4930,0
20241227,173300,54427840,4930,4930,4930,4930,0
20241227,173200,54427840,4930,4930,4930,4930,0
20241227,173100,54427840,4930,4930,4930,4930,0
20241227,173000,54427840,4930,4930,4930,4930,0
20241227,172900,54427840,4930,4930,4930,4930,0
20241227,172800,54427840,4930,4930,4930,4930,0
20241227,172700,54427840,4930,4930,4930,4930,0
20241227,172600,54427840,4930,4930,4930,4930,805
20241227,172500,54427840,4930,4930,4930,4930,0
20241227,172400,54427840,4930,4930,4930,4930,0
20241227,172300,54427840,4930,4930,4930,4930,0
20241227,172200,54427840,4930,4930,4930,4930,0
20241227,172100,54427840,4930,4930,4930,4930,0
20241227,172000,54427840,4930,4930,4930,4930,0
20241227,171900,54427840,4930,4930,4930,4930,0
20241227,171800,54427840,4930,4930,4930,4930,0
20241227,171700,54427840,4930,4930,4930,4930,0
20241227,171600,54427840,4930,4930,4930,4930,0
20241227,171500,54427840,4930,4930,4930,4930,0
20241227,171400,54427840,4930,4930,4930,4930,0
20241227,171300,54427840,4930,4930,4930,4930,0
20241227,171200,54427840,4930,4930,4930,4930,0
20241227,171100,54427840,4930,4930,4930,4930,0
20241227,171000,54427840,4930,4930,4930,4930,0
20241227,170900,54427840,4930,4930,4930,4930,0
20241227,170800,54427840,4930,4930,4930,4930,0
20241227,170700,54427840,4930,4930,4930,4930,0
20241227,170600,54427840,4930,4930,4930,4930,0
20241227,170500,54427840,4930,4930,4930,4930,0
20241227,170400,54427840,4930,4930,4930,4930,0
20241227,170300,54427840,4930,4930,4930,4930,0
20241227,170200,54427840,4930,4930,4930,4930,0
20241227,170100,54427840,4930,4930,4930,4930,0
20241227,170000,54427840,4930,4930,4930,4930,0
20241227,165900,54427840,4930,4930,4930,4930,0
20241227,165800,54427840,4930,4930,4930,4930,0
20241227,165700,54427840,4930,4930,4930,4930,0
20241227,165600,54427840,4930,4930,4930,4930,805
20241227,165500,54427840,4930,4930,4930,4930,0
20241227,165400,54427840,4930,4930,4930,4930,0
20241227,165300,54427840,4930,4930,4930,4930,0
20241227,165200,54427840,4930,4930,4930,4930,0
20241227,165100,54427840,4930,4930,4930,4930,0
20241227,165000,54427840,4930,4930,4930,4930,0
20241227,164900,54427840,4930,4930,4930,4930,0
20241227,164800,54427840,4930,4930,4930,4930,0
20241227,164700,54427840,4930,4930,4930,4930,0
20241227,164600,54427840,4930,4930,4930,4930,0
20241227,164500,54427840,4930,4930,4930,4930,0
20241227,164400,54427840,4930,4930,4930,4930,0
20241227,164300,54427840,4930,4930,4930,4930,0
20241227,164200,54427840,4930,4930,4930,4930,0
20241227,164100,54427840,4930,4930,4930,4930,0
20241227,164000,54427840,4930,4930,4930,4930,0
20241227,163900,54427840,4930,4930,4930,4930,0
20241227,163800,54427840,4930,4930,4930,4930,0
20241227,163700,54427840,4930,4930,4930,4930,0
20241227,163600,54427840,4930,4930,4930,4930,0
20241227,163500,54427840,4930,4930,4930,4930,0
20241227,163400,54427840,4930,4930,4930,4930,0
20241227,163300,54427840,4930,4930,4930,4930,0
20241227,163200,54427840,4930,4930,4930,4930,0
20241227,163100,54427840,4930,4930,4930,4930,0
20241227,163000,54427840,4930,4930,4930,4930,0
20241227,162900,54427840,4930,4930,4930,4930,0
20241227,162800,54427840,4930,4930,4930,4930,0
20241227,162700,54427840,4930,4930,4930,4930,0
20241227,162600,54427840,4930,4930,4930,4930,805
20241227,162500,54427840,4930,4930,4930,4930,0
20241227,162400,54427840,4930,4930,4930,4930,0
20241227,162300,54427840,4930,4930,4930,4930,0
20241227,162200,54427840,4930,4930,4930,4930,0
20241227,162100,54427840,4930,4930,4930,4930,0
20241227,162000,54427840,4930,4930,4930,4930,0
20241227,161900,54427840,4930,4930,4930,4930,0
20241227,161800,54427840,4930,4930,4930,4930,0
20241227,161700,54427840,4930,4930,4930,4930,0
20241227,161600,54427840,4930,4930,4930,4930,0
20241227,161500,54427840,4930,4930,4930,4930,0
20241227,161400,54427840,4930,4930,4930,4930,0
20241227,161300,54427840,4930,4930,4930,4930,0
20241227,161200,54427840,4930,4930,4930,4930,0
20241227,161100,54427840,4930,4930,4930,4930,0
20241227,161000,54427840,4930,4930,4930,4930,0
20241227,160900,54427840,4930,4930,4930,4930,0
20241227,160800,54427840,4930,4930,4930,4930,0
20241227,160700,54427840,4930,4930,4930,4930,0
20241227,160600,54427840,4930,4930,4930,4930,0
20241227,160500,54427840,4930,4930,4930,4930,0
20241227,160400,54427840,4930,4930,4930,4930,0
20241227,160300,54427840,4930,4930,4930,4930,0
20241227,160200,54427840,4930,4930,4930,4930,0
20241227,160100,54427840,4930,4930,4930,4930,0
20241227,160000,54427840,4930,4930,4930,4930,0
20241227,155900,54427840,4930,4930,4930,4930,0
20241227,155800,54427840,4930,4930,4930,4930,0
20241227,155700,54427840,4930,4930,4930,4930,0
20241227,155600,54427840,4930,4930,4930,4930,805
20241227,155500,54427840,4930,4930,4930,4930,0
20241227,155400,54427840,4930,4930,4930,4930,0
20241227,155300,54427840,4930,4930,4930,4930,0
20241227,155200,54427840,4930,4930,4930,4930,0
20241227,155100,54427840,4930,4930,4930,4930,0
20241227,155000,54427840,4930,4930,4930,4930,0
20241227,154900,54427840,4930,4930,4930,4930,0
20241227,154800,54427840,4930,4930,4930,4930,0
20241227,154700,54427840,4930,4930,4930,4930,0
20241227,154600,54427840,4930,4930,4930,4930,0
20241227,154500,54427840,4930,4930,4930,4930,0
20241227,154400,54427840,4930,4930,4930,4930,0
20241227,154300,54427840,4930,4930,4930,4930,0
20241227,154200,54427840,4930,4930,4930,4930,0
20241227,154100,54427840,4930,4930,4930,4930,0
20241227,154000,54427840,4930,4930,4930,4930,0
20241227,153900,54427840,4930,4930,4930,4930,0
20241227,153800,54427840,4930,4930,4930,4930,0
20241227,153700,54427840,4930,4930,4930,4930,0
20241227,153600,54427840,4930,4930,4930,4930,0
20241227,153500,54427840,4930,4930,4930,4930,0
20241227,153400,54427840,4930,4930,4930,4930,0
20241227,153300,54427840,4930,4930,4930,4930,0
20241227,153200,54427840,4930,4930,4930,4930,0
20241227,153100,54427840,4930,4930,4930,4930,0
20241227,153000,54427840,4930,4930,4930,4930,805
20241227,152900,50459190,4860,4860,4860,4860,0
20241227,152800,50459190,4860,4860,4860,4860,0
20241227,152700,50459190,4860,4860,4860,4860,0
20241227,152600,50459190,4860,4860,4860,4860,0
20241227,152500,50459190,4860,4860,4860,4860,0
20241227,152400,50459190,4860,4860,4860,4860,0
20241227,152300,50459190,4860,4860,4860,4860,0
20241227,152200,50459190,4860,4860,4860,4860,0
20241227,152100,50459190,4860,4860,4860,4860,0
20241227,152000,50459190,4860,4860,4860,4860,0
20241227,151900,50459190,4860,4880,4880,4860,1577
20241227,151800,42786660,4890,4890,4890,4890,0
20241227,151700,42786660,4890,4890,4890,4890,0
20241227,151600,42786660,4890,4890,4890,4890,3
20241227,151500,42771990,4885,4885,4885,4885,0
20241227,151400,42771990,4885,4890,4890,4885,248
20241227,151300,41560500,4890,4890,4890,4890,36
20241227,151200,41384460,4895,4895,4895,4895,56
20241227,151100,41110340,4900,4900,4900,4900,1
20241227,151000,41105440,4890,4885,4890,4885,118
20241227,150900,40528935,4885,4885,4885,4885,1
20241227,150800,40524050,4875,4875,4875,4875,0
20241227,150700,40524050,4875,4875,4875,4875,0
20241227,150600,40524050,4875,4875,4875,4875,0
20241227,150500,40524050,4875,4885,4885,4875,751
20241227,150400,36861545,4890,4900,4900,4885,1175
20241227,150300,31119155,4900,4910,4910,4900,170
20241227,150200,30286110,4910,4910,4910,4910,0
20241227,150100,30286110,4910,4910,4910,4910,0
20241227,150000,30286110,4910,4910,4910,4910,0
20241227,145900,30286110,4910,4910,4910,4910,0
20241227,145800,30286110,4910,4910,4910,4910,8
20241227,145700,30246830,4945,4945,4945,4945,0
20241227,145600,30246830,4945,4945,4945,4945,0
20241227,145500,30246830,4945,4945,4945,4945,0
20241227,145400,30246830,4945,4945,4945,4945,1
20241227,145300,30241885,4940,4940,4940,4940,0
20241227,145200,30241885,4940,4940,4940,4940,0
20241227,145100,30241885,4940,4940,4940,4940,0
20241227,145000,30241885,4940,4940,4940,4940,444
20241227,144900,28048525,4940,4940,4940,4940,0
20241227,144800,28048525,4940,4940,4940,4940,0
20241227,144700,28048525,4940,4940,4940,4940,0
20241227,144600,28048525,4940,4940,4940,4940,0
20241227,144500,28048525,4940,4940,4940,4940,0
20241227,144400,28048525,4940,4940,4940,4940,0
20241227,144300,28048525,4940,4940,4940,4940,0
20241227,144200,28048525,4940,4940,4940,4940,0
20241227,144100,28048525,4940,4940,4940,4940,0
20241227,144000,28048525,4940,4940,4940,4940,0
20241227,143900,28048525,4940,4940,4940,4940,0
20241227,143800,28048525,4940,4940,4940,4940,0
20241227,143700,28048525,4940,4940,4940,4940,0
20241227,143600,28048525,4940,4940,4940,4940,0
20241227,143500,28048525,4940,4940,4940,4940,0
20241227,143400,28048525,4940,4940,4940,4940,20
20241227,143300,27949725,4940,4940,4940,4940,0
20241227,143200,27949725,4940,4940,4940,4940,0
20241227,143100,27949725,4940,4940,4940,4940,0
20241227,143000,27949725,4940,4940,4940,4940,0
20241227,142900,27949725,4940,4940,4940,4940,0
20241227,142800,27949725,4940,4940,4940,4940,0
20241227,142700,27949725,4940,4940,4940,4940,0
20241227,142600,27949725,4940,4940,4940,4940,0
20241227,142500,27949725,4940,4940,4940,4940,1
20241227,142400,27944785,4915,4915,4915,4915,0
20241227,142300,27944785,4915,4915,4915,4915,0
20241227,142200,27944785,4915,4915,4915,4915,0
20241227,142100,27944785,4915,4915,4915,4915,0
20241227,142000,27944785,4915,4915,4915,4915,0
20241227,141900,27944785,4915,4915,4915,4915,0
20241227,141800,27944785,4915,4915,4915,4915,0
20241227,141700,27944785,4915,4915,4915,4915,0
20241227,141600,27944785,4915,4915,4915,4915,0
20241227,141500,27944785,4915,4915,4915,4915,0
20241227,141400,27944785,4915,4915,4915,4915,0
20241227,141300,27944785,4915,4945,4945,4915,101
20241227,141200,27445370,4945,4945,4945,4945,0
20241227,141100,27445370,4945,4945,4945,4945,0
20241227,141000,27445370,4945,4945,4945,4945,0
20241227,140900,27445370,4945,4945,4945,4945,1
20241227,140800,27440425,4930,4930,4930,4930,10
20241227,140700,27391125,4930,4930,4930,4930,0
20241227,140600,27391125,4930,4930,4930,4930,0
20241227,140500,27391125,4930,4930,4930,4930,0
20241227,140400,27391125,4930,4930,4930,4930,0
20241227,140300,27391125,4930,4930,4930,4930,0
20241227,140200,27391125,4930,4930,4930,4930,0
20241227,140100,27391125,4930,4930,4930,4930,0
20241227,140000,27391125,4930,4930,4930,4930,0
20241227,135900,27391125,4930,4930,4930,4930,0
20241227,135800,27391125,4930,4930,4930,4930,0
20241227,135700,27391125,4930,4930,4930,4930,0
20241227,135600,27391125,4930,4930,4930,4930,0
20241227,135500,27391125,4930,4930,4930,4930,0
20241227,135400,27391125,4930,4930,4930,4930,0
20241227,135300,27391125,4930,4930,4930,4930,0
20241227,135200,27391125,4930,4930,4930,4930,0
20241227,135100,27391125,4930,4930,4930,4930,0
20241227,135000,27391125,4930,4930,4930,4930,0
20241227,134900,27391125,4930,4930,4930,4930,0
20241227,134800,27391125,4930,4930,4930,4930,0
20241227,134700,27391125,4930,4930,4930,4930,10
20241227,134600,27341825,4930,4930,4930,4930,0
20241227,134500,27341825,4930,4930,4930,4930,0
20241227,134400,27341825,4930,4930,4930,4930,0
20241227,134300,27341825,4930,4930,4930,4930,0
20241227,134200,27341825,4930,4930,4930,4930,0
20241227,134100,27341825,4930,4930,4930,4930,0
20241227,134000,27341825,4930,4930,4930,4930,1
20241227,133900,27336895,4925,4925,4925,4925,4
20241227,133800,27317195,4925,4925,4925,4925,0
20241227,133700,27317195,4925,4925,4925,4925,0
20241227,133600,27317195,4925,4925,4925,4925,0
20241227,133500,27317195,4925,4925,4925,4925,0
20241227,133400,27317195,4925,4925,4925,4925,0
20241227,133300,27317195,4925,4925,4925,4925,0
20241227,133200,27317195,4925,4925,4925,4925,0
20241227,133100,27317195,4925,4925,4925,4925,0
20241227,133000,27317195,4925,4925,4925,4925,0
20241227,132900,27317195,4925,4925,4925,4925,1
20241227,132800,27312270,4925,4925,4925,4925,0
20241227,132700,27312270,4925,4925,4925,4925,0
20241227,132600,27312270,4925,4925,4925,4925,144
20241227,132500,26603070,4925,4925,4925,4925,55
20241227,132400,26332195,4925,4925,4925,4925,101
20241227,132300,25834770,4930,4930,4930,4930,0
20241227,132200,25834770,4930,4930,4930,4930,0
20241227,132100,25834770,4930,4930,4930,4930,0
20241227,132000,25834770,4930,4930,4930,4930,0
20241227,131900,25834770,4930,4930,4930,4930,0
20241227,131800,25834770,4930,4930,4930,4930,0
20241227,131700,25834770,4930,4930,4930,4930,0
20241227,131600,25834770,4930,4930,4930,4930,0
20241227,131500,25834770,4930,4930,4930,4930,0
20241227,131400,25834770,4930,4930,4930,4930,0
20241227,131300,25834770,4930,4930,4930,4930,0
20241227,131200,25834770,4930,4930,4930,4930,0
20241227,131100,25834770,4930,4930,4930,4930,0
20241227,131000,25834770,4930,4930,4930,4930,0
20241227,130900,25834770,4930,4930,4930,4930,0
20241227,130800,25834770,4930,4930,4930,4930,0
20241227,130700,25834770,4930,4930,4930,4930,0
20241227,130600,25834770,4930,4930,4930,4930,0
20241227,130500,25834770,4930,4930,4930,4930,60
20241227,130400,25538970,4930,4930,4930,4930,0
20241227,130300,25538970,4930,4930,4930,4930,0
20241227,130200,25538970,4930,4930,4930,4930,40
20241227,130100,25341770,4930,4930,4930,4930,0
20241227,130000,25341770,4930,4930,4930,4930,0
20241227,125900,25341770,4930,4930,4930,4930,1
20241227,125800,25336840,4930,4930,4930,4930,0
20241227,125700,25336840,4930,4930,4930,4930,1
20241227,125600,25331910,4935,4935,4935,4935,0
20241227,125500,25331910,4935,4935,4935,4935,0
20241227,125400,25331910,4935,4935,4935,4935,314
20241227,125300,23782320,4935,4935,4935,4935,416
20241227,125200,21729360,4935,4935,4935,4935,90
20241227,125100,21285210,4935,4935,4935,4935,230
20241227,125000,20150160,4935,4915,4935,4915,112
20241227,124900,19598820,4915,4910,4915,4910,10
20241227,124800,19549715,4910,4910,4910,4910,0
20241227,124700,19549715,4910,4905,4910,4905,3
20241227,124600,19534995,4905,4905,4905,4905,0
20241227,124500,19534995,4905,4905,4905,4905,0
20241227,124400,19534995,4905,4905,4905,4905,0
20241227,124300,19534995,4905,4905,4905,4905,0
20241227,124200,19534995,4905,4905,4905,4905,0
20241227,124100,19534995,4905,4905,4905,4905,0
20241227,124000,19534995,4905,4905,4905,4905,0
20241227,123900,19534995,4905,4905,4905,4905,0
20241227,123800,19534995,4905,4905,4905,4905,0
20241227,123700,19534995,4905,4905,4905,4905,0
20241227,123600,19534995,4905,4905,4905,4905,0
20241227,123500,19534995,4905,4905,4905,4905,0
20241227,123400,19534995,4905,4905,4905,4905,5
20241227,123300,19510470,4910,4910,4910,4910,3
20241227,123200,19495740,4910,4910,4910,4910,0
20241227,123100,19495740,4910,4910,4910,4910,0
20241227,123000,19495740,4910,4910,4910,4910,0
20241227,122900,19495740,4910,4910,4910,4910,20
20241227,122800,19397540,4915,4915,4915,4915,1
20241227,122700,19392625,4875,4875,4875,4875,0
20241227,122600,19392625,4875,4875,4875,4875,0
20241227,122500,19392625,4875,4875,4875,4875,0
20241227,122400,19392625,4875,4875,4875,4875,0
20241227,122300,19392625,4875,4875,4875,4875,0
20241227,122200,19392625,4875,4875,4875,4875,0
20241227,122100,19392625,4875,4875,4875,4875,0
20241227,122000,19392625,4875,4900,4900,4875,140
20241227,121900,18709275,4900,4900,4900,4900,0
20241227,121800,18709275,4900,4900,4900,4900,0
20241227,121700,18709275,4900,4900,4900,4900,0
20241227,121600,18709275,4900,4900,4900,4900,0
20241227,121500,18709275,4900,4940,4940,4900,300
20241227,121400,17238175,4945,4945,4945,4945,0
20241227,121300,17238175,4945,4945,4945,4945,0
20241227,121200,17238175,4945,4945,4945,4945,0
20241227,121100,17238175,4945,4945,4945,4945,20
20241227,121000,17139275,4945,4945,4945,4945,0
20241227,120900,17139275,4945,4945,4945,4945,0
20241227,120800,17139275,4945,4945,4950,4945,200
20241227,120700,16150225,4955,4955,4955,4955,0
20241227,120600,16150225,4955,4955,4955,4955,0
20241227,120500,16150225,4955,4955,4955,4955,0
20241227,120400,16150225,4955,4945,4955,4945,35
20241227,120300,15977110,4945,4945,4945,4945,10
20241227,120200,15927660,4940,4940,4940,4940,0
20241227,120100,15927660,4940,4940,4940,4940,0
20241227,120000,15927660,4940,4940,4940,4940,0
20241227,115900,15927660,4940,4940,4940,4940,0
20241227,115800,15927660,4940,4945,4945,4940,3
20241227,115700,15912835,4945,4945,4945,4945,0
20241227,115600,15912835,4945,4945,4945,4945,0
20241227,115500,15912835,4945,4945,4945,4945,0
20241227,115400,15912835,4945,4955,4955,4945,2
20241227,115300,15902935,4955,4955,4955,4955,99
20241227,115200,15412390,4955,4955,4955,4955,1
20241227,115100,15407435,4955,4955,4955,4955,0
20241227,115000,15407435,4955,4955,4955,4955,0
20241227,114900,15407435,4955,4955,4955,4955,0
20241227,114800,15407435,4955,4955,4955,4955,0
20241227,114700,15407435,4955,4955,4955,4955,0
20241227,114600,15407435,4955,4955,4955,4955,1
20241227,114500,15402480,4960,4960,4960,4960,0
20241227,114400,15402480,4960,4960,4960,4960,0
20241227,114300,15402480,4960,4960,4960,4960,0
20241227,114200,15402480,4960,4960,4960,4960,0
20241227,114100,15402480,4960,4960,4960,4960,0
20241227,114000,15402480,4960,4960,4960,4960,180
20241227,113900,14509680,4960,4960,4960,4960,0
20241227,113800,14509680,4960,4960,4960,4960,0
20241227,113700,14509680,4960,4960,4960,4960,200
20241227,113600,13517680,4960,4965,4965,4960,200
20241227,113500,12525180,4965,4965,4965,4965,101
20241227,113400,12023715,4950,4950,4950,4950,0
20241227,113300,12023715,4950,4950,4950,4950,100
20241227,113200,11528715,4965,4965,4965,4965,90
20241227,113100,11081865,4975,4975,4975,4975,0
20241227,113000,11081865,4975,4975,4975,4975,0
20241227,112900,11081865,4975,4975,4975,4975,0
20241227,112800,11081865,4975,4975,4975,4975,0
20241227,112700,11081865,4975,4975,4975,4975,0
20241227,112600,11081865,4975,4975,4975,4975,0
20241227,112500,11081865,4975,4975,4975,4975,0
20241227,112400,11081865,4975,4975,4975,4975,0
20241227,112300,11081865,4975,4975,4975,4975,0
20241227,112200,11081865,4975,4975,4975,4975,0
20241227,112100,11081865,4975,4980,4980,4975,202
20241227,112000,10076405,4980,4975,4980,4975,92
20241227,111900,9618255,4980,4980,4985,4980,185
20241227,111800,8696640,4945,4960,4960,4945,12
20241227,111700,8637260,4960,4960,4960,4960,0
20241227,111600,8637260,4960,4960,4960,4960,7
20241227,111500,8602540,4965,4960,4965,4960,114
20241227,111400,8036995,4960,4960,4960,4960,0
20241227,111300,8036995,4960,4970,4970,4960,4
20241227,111200,8017145,4970,4970,4970,4970,0
20241227,111100,8017145,4970,4970,4970,4970,0
20241227,111000,8017145,4970,4970,4970,4970,0
20241227,110900,8017145,4970,4970,4970,4970,0
20241227,110800,8017145,4970,4970,4970,4970,0
20241227,110700,8017145,4970,4975,4975,4970,10
20241227,110600,7967405,4995,4995,4995,4995,0
20241227,110500,7967405,4995,4995,4995,4995,0
20241227,110400,7967405,4995,4995,4995,4995,0
20241227,110300,7967405,4995,4995,4995,4995,0
20241227,110200,7967405,4995,4995,4995,4995,0
20241227,110100,7967405,4995,4995,4995,4995,0
20241227,110000,7967405,4995,4995,4995,4995,0
20241227,105900,7967405,4995,4995,4995,4995,0
20241227,105800,7967405,4995,4995,4995,4995,0
20241227,105700,7967405,4995,4995,4995,4995,0
20241227,105600,7967405,4995,4995,4995,4995,0
20241227,105500,7967405,4995,4995,4995,4995,0
20241227,105400,7967405,4995,4995,4995,4995,80
20241227,105300,7567805,4995,4995,4995,4995,0
20241227,105200,7567805,4995,4995,4995,4995,0
20241227,105100,7567805,4995,4995,4995,4995,90
20241227,105000,7118255,4995,4995,4995,4995,0
20241227,104900,7118255,4995,4995,4995,4995,0
20241227,104800,7118255,4995,4995,4995,4995,0
20241227,104700,7118255,4995,4995,4995,4995,0
20241227,104600,7118255,4995,4995,4995,4995,0
20241227,104500,7118255,4995,4995,4995,4995,0
20241227,104400,7118255,4995,4995,4995,4995,0
20241227,104300,7118255,4995,4995,4995,4995,0
20241227,104200,7118255,4995,4995,4995,4995,80
20241227,104100,6718655,4995,4995,4995,4995,0
20241227,104000,6718655,4995,4995,4995,4995,0
20241227,103900,6718655,4995,4995,4995,4995,0
20241227,103800,6718655,4995,4995,4995,4995,0
20241227,103700,6718655,4995,4995,4995,4995,80
20241227,103600,6319055,4990,4990,4990,4990,0
20241227,103500,6319055,4990,4990,4990,4990,0
20241227,103400,6319055,4990,4985,4990,4985,140
20241227,103300,5620705,4985,4985,4985,4985,0
20241227,103200,5620705,4985,4985,4985,4985,0
20241227,103100,5620705,4985,4985,4985,4985,0
20241227,103000,5620705,4985,4985,4985,4985,0
20241227,102900,5620705,4985,4985,4985,4985,0
20241227,102800,5620705,4985,4985,4985,4985,40
20241227,102700,5421305,4985,4985,4985,4985,70
20241227,102600,5072355,4985,4985,4985,4985,60
20241227,102500,4773255,4985,4985,4985,4985,0
20241227,102400,4773255,4985,4985,4985,4985,0
20241227,102300,4773255,4985,4980,4985,4980,112
20241227,102200,4215280,4980,4980,4980,4980,0
20241227,102100,4215280,4980,4980,4980,4980,0
20241227,102000,4215280,4980,4980,4980,4980,0
20241227,101900,4215280,4980,4980,4980,4980,0
20241227,101800,4215280,4980,4970,4980,4970,98
20241227,101700,3728210,4970,4970,4970,4970,0
20241227,101600,3728210,4970,4970,4970,4970,0
20241227,101500,3728210,4970,4970,4970,4970,0
20241227,101400,3728210,4970,4970,4970,4970,0
20241227,101300,3728210,4970,4970,4970,4970,0
20241227,101200,3728210,4970,4970,4970,4970,0
20241227,101100,3728210,4970,4970,4970,4970,0
20241227,101000,3728210,4970,4970,4970,4970,0
20241227,100900,3728210,4970,4970,4970,4970,0
20241227,100800,3728210,4970,4970,4970,4970,0
20241227,100700,3728210,4970,4970,4970,4970,0
20241227,100600,3728210,4970,4970,4970,4970,1
20241227,100500,3723240,4970,4970,4970,4970,0
20241227,100400,3723240,4970,4970,4970,4970,0
20241227,100300,3723240,4970,4970,4970,4970,0
20241227,100200,3723240,4970,4970,4970,4970,0
20241227,100100,3723240,4970,4970,4970,4970,0
20241227,100000,3723240,4970,4970,4970,4970,0
20241227,095900,3723240,4970,4970,4970,4970,0
20241227,095800,3723240,4970,4970,4970,4970,0
20241227,095700,3723240,4970,4970,4970,4970,0
20241227,095600,3723240,4970,4970,4970,4970,0
20241227,095500,3723240,4970,4970,4970,4970,0
20241227,095400,3723240,4970,4970,4970,4970,0
20241227,095300,3723240,4970,4970,4970,4970,0
20241227,095200,3723240,4970,4970,4970,4970,2
20241227,095100,3713300,4970,4970,4970,4970,10
20241227,095000,3663600,4970,4970,4970,4970,0
20241227,094900,3663600,4970,4970,4970,4970,0
20241227,094800,3663600,4970,4970,4970,4970,0
20241227,094700,3663600,4970,4980,4980,4955,22
20241227,094600,3554220,4980,4980,4980,4980,0
20241227,094500,3554220,4980,4980,4980,4980,0
20241227,094400,3554220,4980,4980,4980,4980,0
20241227,094300,3554220,4980,4980,4980,4980,0
20241227,094200,3554220,4980,4980,4980,4980,0
20241227,094100,3554220,4980,4980,4980,4980,6
20241227,094000,3524340,4980,4980,4980,4980,0
20241227,093900,3524340,4980,4980,4980,4980,0
20241227,093800,3524340,4980,4980,4980,4980,0
20241227,093700,3524340,4980,4955,4980,4955,216
20241227,093600,2454035,4980,4980,4980,4980,0
20241227,093500,2454035,4980,4980,4980,4980,0
20241227,093400,2454035,4980,4980,4980,4980,0
20241227,093300,2454035,4980,4980,4980,4980,0
20241227,093200,2454035,4980,4980,4980,4980,0
20241227,093100,2454035,4980,4980,4980,4980,0
20241227,093000,2454035,4980,4980,4980,4980,0
20241227,092900,2454035,4980,4980,4980,4980,0
20241227,092800,2454035,4980,4980,4980,4980,0
20241227,092700,2454035,4980,4980,4980,4980,1
20241227,092600,2449055,4950,4950,4950,4950,0
20241227,092500,2449055,4950,4950,4950,4950,0
20241227,092400,2449055,4950,4950,4950,4950,0
20241227,092300,2449055,4950,4950,4950,4950,99
20241227,092200,1959005,4950,4950,4950,4950,0
20241227,092100,1959005,4950,4950,4950,4950,0
20241227,092000,1959005,4950,4975,4975,4850,101
20241227,091900,1467110,5050,5050,5050,5050,0
20241227,091800,1467110,5050,5050,5050,5050,0
20241227,091700,1467110,5050,5050,5050,5050,1
20241227,091600,1462060,5060,5060,5060,5060,0
20241227,091500,1462060,5060,5060,5060,5060,0
20241227,091400,1462060,5060,5060,5060,5060,0
20241227,091300,1462060,5060,5060,5060,5060,0
20241227,091200,1462060,5060,5060,5060,5060,0
20241227,091100,1462060,5060,5060,5060,5060,0
20241227,091000,1462060,5060,5060,5060,5060,0
20241227,090900,1462060,5060,5060,5060,5060,0
20241227,090800,1462060,5060,5050,5070,5050,259
20241227,090700,151800,5060,5060,5060,5060,0
20241227,090600,151800,5060,5060,5060,5060,0
20241227,090500,151800,5060,5060,5060,5060,0
20241227,090400,151800,5060,5060,5060,5060,0
20241227,090300,151800,5060,5060,5060,5060,0
20241227,090200,151800,5060,5060,5060,5060,0
20241227,090100,151800,5060,5060,5060,5060,0
20241227,090000,151800,5060,5060,5060,5060,30