KissMeData/052710/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,193500,91621595,3925,3925,3925,3925,216
20241227,193400,91621595,3925,3925,3925,3925,0
20241227,193300,91621595,3925,3925,3925,3925,0
20241227,193200,91621595,3925,3925,3925,3925,0
20241227,193100,91621595,3925,3925,3925,3925,0
20241227,193000,91621595,3925,3925,3925,3925,0
20241227,192900,91621595,3925,3925,3925,3925,0
20241227,192800,91621595,3925,3925,3925,3925,0
20241227,192700,91621595,3925,3925,3925,3925,0
20241227,192600,91621595,3925,3925,3925,3925,0
20241227,192500,91621595,3925,3925,3925,3925,0
20241227,192400,91621595,3925,3925,3925,3925,0
20241227,192300,91621595,3925,3925,3925,3925,0
20241227,192200,91621595,3925,3925,3925,3925,0
20241227,192100,91621595,3925,3925,3925,3925,0
20241227,192000,91621595,3925,3925,3925,3925,0
20241227,191900,91621595,3925,3925,3925,3925,0
20241227,191800,91621595,3925,3925,3925,3925,0
20241227,191700,91621595,3925,3925,3925,3925,0
20241227,191600,91621595,3925,3925,3925,3925,0
20241227,191500,91621595,3925,3925,3925,3925,0
20241227,191400,91621595,3925,3925,3925,3925,0
20241227,191300,91621595,3925,3925,3925,3925,0
20241227,191200,91621595,3925,3925,3925,3925,0
20241227,191100,91621595,3925,3925,3925,3925,0
20241227,191000,91621595,3925,3925,3925,3925,0
20241227,190900,91621595,3925,3925,3925,3925,0
20241227,190800,91621595,3925,3925,3925,3925,0
20241227,190700,91621595,3925,3925,3925,3925,0
20241227,190600,91621595,3925,3925,3925,3925,0
20241227,190500,91621595,3925,3925,3925,3925,216
20241227,190400,91621595,3925,3925,3925,3925,0
20241227,190300,91621595,3925,3925,3925,3925,0
20241227,190200,91621595,3925,3925,3925,3925,0
20241227,190100,91621595,3925,3925,3925,3925,0
20241227,190000,91621595,3925,3925,3925,3925,0
20241227,185900,91621595,3925,3925,3925,3925,0
20241227,185800,91621595,3925,3925,3925,3925,0
20241227,185700,91621595,3925,3925,3925,3925,0
20241227,185600,91621595,3925,3925,3925,3925,0
20241227,185500,91621595,3925,3925,3925,3925,0
20241227,185400,91621595,3925,3925,3925,3925,0
20241227,185300,91621595,3925,3925,3925,3925,0
20241227,185200,91621595,3925,3925,3925,3925,0
20241227,185100,91621595,3925,3925,3925,3925,0
20241227,185000,91621595,3925,3925,3925,3925,0
20241227,184900,91621595,3925,3925,3925,3925,0
20241227,184800,91621595,3925,3925,3925,3925,0
20241227,184700,91621595,3925,3925,3925,3925,0
20241227,184600,91621595,3925,3925,3925,3925,0
20241227,184500,91621595,3925,3925,3925,3925,0
20241227,184400,91621595,3925,3925,3925,3925,0
20241227,184300,91621595,3925,3925,3925,3925,0
20241227,184200,91621595,3925,3925,3925,3925,0
20241227,184100,91621595,3925,3925,3925,3925,0
20241227,184000,91621595,3925,3925,3925,3925,0
20241227,183900,91621595,3925,3925,3925,3925,0
20241227,183800,91621595,3925,3925,3925,3925,0
20241227,183700,91621595,3925,3925,3925,3925,0
20241227,183600,91621595,3925,3925,3925,3925,0
20241227,183500,91621595,3925,3925,3925,3925,216
20241227,183400,91621595,3925,3925,3925,3925,0
20241227,183300,91621595,3925,3925,3925,3925,0
20241227,183200,91621595,3925,3925,3925,3925,0
20241227,183100,91621595,3925,3925,3925,3925,0
20241227,183000,91621595,3925,3925,3925,3925,0
20241227,182900,91621595,3925,3925,3925,3925,0
20241227,182800,91621595,3925,3925,3925,3925,0
20241227,182700,91621595,3925,3925,3925,3925,0
20241227,182600,91621595,3925,3925,3925,3925,0
20241227,182500,91621595,3925,3925,3925,3925,0
20241227,182400,91621595,3925,3925,3925,3925,0
20241227,182300,91621595,3925,3925,3925,3925,0
20241227,182200,91621595,3925,3925,3925,3925,0
20241227,182100,91621595,3925,3925,3925,3925,0
20241227,182000,91621595,3925,3925,3925,3925,0
20241227,181900,91621595,3925,3925,3925,3925,0
20241227,181800,91621595,3925,3925,3925,3925,0
20241227,181700,91621595,3925,3925,3925,3925,0
20241227,181600,91621595,3925,3925,3925,3925,0
20241227,181500,91621595,3925,3925,3925,3925,0
20241227,181400,91621595,3925,3925,3925,3925,0
20241227,181300,91621595,3925,3925,3925,3925,0
20241227,181200,91621595,3925,3925,3925,3925,0
20241227,181100,91621595,3925,3925,3925,3925,0
20241227,181000,91621595,3925,3925,3925,3925,0
20241227,180900,91621595,3925,3925,3925,3925,0
20241227,180800,91621595,3925,3925,3925,3925,0
20241227,180700,91621595,3925,3925,3925,3925,0
20241227,180600,91621595,3925,3925,3925,3925,0
20241227,180500,91621595,3925,3925,3925,3925,216
20241227,180400,91621595,3925,3925,3925,3925,0
20241227,180300,91621595,3925,3925,3925,3925,0
20241227,180200,91621595,3925,3925,3925,3925,0
20241227,180100,91621595,3925,3925,3925,3925,0
20241227,180000,91621595,3925,3925,3925,3925,0
20241227,175900,91621595,3925,3925,3925,3925,0
20241227,175800,91621595,3925,3925,3925,3925,0
20241227,175700,91621595,3925,3925,3925,3925,0
20241227,175600,91621595,3925,3925,3925,3925,0
20241227,175500,91621595,3925,3925,3925,3925,0
20241227,175400,91621595,3925,3925,3925,3925,0
20241227,175300,91621595,3925,3925,3925,3925,0
20241227,175200,91621595,3925,3925,3925,3925,0
20241227,175100,91621595,3925,3925,3925,3925,0
20241227,175000,91621595,3925,3925,3925,3925,0
20241227,174900,91621595,3925,3925,3925,3925,0
20241227,174800,91621595,3925,3925,3925,3925,0
20241227,174700,91621595,3925,3925,3925,3925,0
20241227,174600,91621595,3925,3925,3925,3925,0
20241227,174500,91621595,3925,3925,3925,3925,0
20241227,174400,91621595,3925,3925,3925,3925,0
20241227,174300,91621595,3925,3925,3925,3925,0
20241227,174200,91621595,3925,3925,3925,3925,0
20241227,174100,91621595,3925,3925,3925,3925,0
20241227,174000,91621595,3925,3925,3925,3925,0
20241227,173900,91621595,3925,3925,3925,3925,0
20241227,173800,91621595,3925,3925,3925,3925,0
20241227,173700,91621595,3925,3925,3925,3925,0
20241227,173600,91621595,3925,3925,3925,3925,0
20241227,173500,91621595,3925,3925,3925,3925,216
20241227,173400,91621595,3925,3925,3925,3925,0
20241227,173300,91621595,3925,3925,3925,3925,0
20241227,173200,91621595,3925,3925,3925,3925,0
20241227,173100,91621595,3925,3925,3925,3925,0
20241227,173000,91621595,3925,3925,3925,3925,0
20241227,172900,91621595,3925,3925,3925,3925,0
20241227,172800,91621595,3925,3925,3925,3925,0
20241227,172700,91621595,3925,3925,3925,3925,0
20241227,172600,91621595,3925,3925,3925,3925,0
20241227,172500,91621595,3925,3925,3925,3925,0
20241227,172400,91621595,3925,3925,3925,3925,0
20241227,172300,91621595,3925,3925,3925,3925,0
20241227,172200,91621595,3925,3925,3925,3925,0
20241227,172100,91621595,3925,3925,3925,3925,0
20241227,172000,91621595,3925,3925,3925,3925,0
20241227,171900,91621595,3925,3925,3925,3925,0
20241227,171800,91621595,3925,3925,3925,3925,0
20241227,171700,91621595,3925,3925,3925,3925,0
20241227,171600,91621595,3925,3925,3925,3925,0
20241227,171500,91621595,3925,3925,3925,3925,0
20241227,171400,91621595,3925,3925,3925,3925,0
20241227,171300,91621595,3925,3925,3925,3925,0
20241227,171200,91621595,3925,3925,3925,3925,0
20241227,171100,91621595,3925,3925,3925,3925,0
20241227,171000,91621595,3925,3925,3925,3925,0
20241227,170900,91621595,3925,3925,3925,3925,0
20241227,170800,91621595,3925,3925,3925,3925,0
20241227,170700,91621595,3925,3925,3925,3925,0
20241227,170600,91621595,3925,3925,3925,3925,0
20241227,170500,91621595,3925,3925,3925,3925,216
20241227,170400,91621595,3925,3925,3925,3925,0
20241227,170300,91621595,3925,3925,3925,3925,0
20241227,170200,91621595,3925,3925,3925,3925,0
20241227,170100,91621595,3925,3925,3925,3925,0
20241227,170000,91621595,3925,3925,3925,3925,0
20241227,165900,91621595,3925,3925,3925,3925,0
20241227,165800,91621595,3925,3925,3925,3925,0
20241227,165700,91621595,3925,3925,3925,3925,0
20241227,165600,91621595,3925,3925,3925,3925,0
20241227,165500,91621595,3925,3925,3925,3925,0
20241227,165400,91621595,3925,3925,3925,3925,0
20241227,165300,91621595,3925,3925,3925,3925,0
20241227,165200,91621595,3925,3925,3925,3925,0
20241227,165100,91621595,3925,3925,3925,3925,0
20241227,165000,91621595,3925,3925,3925,3925,0
20241227,164900,91621595,3925,3925,3925,3925,0
20241227,164800,91621595,3925,3925,3925,3925,0
20241227,164700,91621595,3925,3925,3925,3925,0
20241227,164600,91621595,3925,3925,3925,3925,0
20241227,164500,91621595,3925,3925,3925,3925,0
20241227,164400,91621595,3925,3925,3925,3925,0
20241227,164300,91621595,3925,3925,3925,3925,0
20241227,164200,91621595,3925,3925,3925,3925,0
20241227,164100,91621595,3925,3925,3925,3925,0
20241227,164000,91621595,3925,3925,3925,3925,0
20241227,163900,91621595,3925,3925,3925,3925,0
20241227,163800,91621595,3925,3925,3925,3925,0
20241227,163700,91621595,3925,3925,3925,3925,0
20241227,163600,91621595,3925,3925,3925,3925,0
20241227,163500,91621595,3925,3925,3925,3925,216
20241227,163400,91621595,3925,3925,3925,3925,0
20241227,163300,91621595,3925,3925,3925,3925,0
20241227,163200,91621595,3925,3925,3925,3925,0
20241227,163100,91621595,3925,3925,3925,3925,0
20241227,163000,91621595,3925,3925,3925,3925,0
20241227,162900,91621595,3925,3925,3925,3925,0
20241227,162800,91621595,3925,3925,3925,3925,0
20241227,162700,91621595,3925,3925,3925,3925,0
20241227,162600,91621595,3925,3925,3925,3925,0
20241227,162500,91621595,3925,3925,3925,3925,0
20241227,162400,91621595,3925,3925,3925,3925,0
20241227,162300,91621595,3925,3925,3925,3925,0
20241227,162200,91621595,3925,3925,3925,3925,0
20241227,162100,91621595,3925,3925,3925,3925,0
20241227,162000,91621595,3925,3925,3925,3925,0
20241227,161900,91621595,3925,3925,3925,3925,0
20241227,161800,91621595,3925,3925,3925,3925,0
20241227,161700,91621595,3925,3925,3925,3925,0
20241227,161600,91621595,3925,3925,3925,3925,0
20241227,161500,91621595,3925,3925,3925,3925,0
20241227,161400,91621595,3925,3925,3925,3925,0
20241227,161300,91621595,3925,3925,3925,3925,0
20241227,161200,91621595,3925,3925,3925,3925,0
20241227,161100,91621595,3925,3925,3925,3925,0
20241227,161000,91621595,3925,3925,3925,3925,0
20241227,160900,91621595,3925,3925,3925,3925,0
20241227,160800,91621595,3925,3925,3925,3925,0
20241227,160700,91621595,3925,3925,3925,3925,0
20241227,160600,91621595,3925,3925,3925,3925,0
20241227,160500,91621595,3925,3925,3925,3925,216
20241227,160400,91621595,3925,3925,3925,3925,0
20241227,160300,91621595,3925,3925,3925,3925,0
20241227,160200,91621595,3925,3925,3925,3925,0
20241227,160100,91621595,3925,3925,3925,3925,0
20241227,160000,91621595,3925,3925,3925,3925,0
20241227,155900,91621595,3925,3925,3925,3925,0
20241227,155800,91621595,3925,3925,3925,3925,0
20241227,155700,91621595,3925,3925,3925,3925,0
20241227,155600,91621595,3925,3925,3925,3925,0
20241227,155500,91621595,3925,3925,3925,3925,0
20241227,155400,91621595,3925,3925,3925,3925,0
20241227,155300,91621595,3925,3925,3925,3925,0
20241227,155200,91621595,3925,3925,3925,3925,0
20241227,155100,91621595,3925,3925,3925,3925,0
20241227,155000,91621595,3925,3925,3925,3925,0
20241227,154900,91621595,3925,3925,3925,3925,0
20241227,154800,91621595,3925,3925,3925,3925,0
20241227,154700,91621595,3925,3925,3925,3925,0
20241227,154600,91621595,3925,3925,3925,3925,0
20241227,154500,91621595,3925,3925,3925,3925,0
20241227,154400,91621595,3925,3925,3925,3925,0
20241227,154300,91621595,3925,3925,3925,3925,0
20241227,154200,91621595,3925,3925,3925,3925,0
20241227,154100,91621595,3925,3925,3925,3925,0
20241227,154000,91621595,3925,3925,3925,3925,0
20241227,153900,91621595,3925,3925,3925,3925,0
20241227,153800,91621595,3925,3925,3925,3925,0
20241227,153700,91621595,3925,3925,3925,3925,0
20241227,153600,91621595,3925,3925,3925,3925,0
20241227,153500,91621595,3925,3925,3925,3925,216
20241227,153400,91621595,3925,3925,3925,3925,0
20241227,153300,91621595,3925,3925,3925,3925,0
20241227,153200,91621595,3925,3925,3925,3925,0
20241227,153100,91621595,3925,3925,3925,3925,0
20241227,153000,91621595,3925,3925,3925,3925,216
20241227,152900,90773795,3950,3950,3950,3950,0
20241227,152800,90773795,3950,3950,3950,3950,0
20241227,152700,90773795,3950,3950,3950,3950,0
20241227,152600,90773795,3950,3950,3950,3950,0
20241227,152500,90773795,3950,3950,3950,3950,0
20241227,152400,90773795,3950,3950,3950,3950,0
20241227,152300,90773795,3950,3950,3950,3950,0
20241227,152200,90773795,3950,3950,3950,3950,0
20241227,152100,90773795,3950,3950,3950,3950,0
20241227,152000,90773795,3950,3950,3950,3950,0
20241227,151900,90773795,3950,3930,3950,3930,42
20241227,151800,90608635,3960,3960,3960,3960,0
20241227,151700,90608635,3960,3960,3960,3960,13
20241227,151600,90557155,3960,3960,3960,3960,0
20241227,151500,90557155,3960,3960,3960,3960,0
20241227,151400,90557155,3960,3960,3960,3960,0
20241227,151300,90557155,3960,3960,3960,3960,5
20241227,151200,90537355,3960,3960,3960,3960,0
20241227,151100,90537355,3960,3960,3960,3960,0
20241227,151000,90537355,3960,3960,3960,3960,0
20241227,150900,90537355,3960,3960,3960,3960,0
20241227,150800,90537355,3960,3960,3960,3960,0
20241227,150700,90537355,3960,3960,3960,3960,0
20241227,150600,90537355,3960,3960,3960,3960,0
20241227,150500,90537355,3960,3960,3960,3960,0
20241227,150400,90537355,3960,3960,3960,3960,0
20241227,150300,90537355,3960,3960,3960,3960,0
20241227,150200,90537355,3960,3960,3960,3960,0
20241227,150100,90537355,3960,3960,3960,3960,0
20241227,150000,90537355,3960,3960,3960,3960,0
20241227,145900,90537355,3960,3960,3960,3960,0
20241227,145800,90537355,3960,3960,3960,3960,0
20241227,145700,90537355,3960,3960,3960,3960,0
20241227,145600,90537355,3960,3960,3960,3960,0
20241227,145500,90537355,3960,3960,3960,3960,0
20241227,145400,90537355,3960,3960,3960,3925,11
20241227,145300,90493830,3935,3950,3960,3935,420
20241227,145200,88839380,3950,3940,3950,3940,78
20241227,145100,88532010,3950,3950,3950,3950,0
20241227,145000,88532010,3950,3950,3950,3950,0
20241227,144900,88532010,3950,3950,3950,3950,0
20241227,144800,88532010,3950,3950,3950,3950,0
20241227,144700,88532010,3950,3950,3950,3950,0
20241227,144600,88532010,3950,3950,3950,3950,0
20241227,144500,88532010,3950,3950,3950,3950,5
20241227,144400,88512260,3940,3940,3940,3940,16
20241227,144300,88449220,3950,3950,3950,3950,0
20241227,144200,88449220,3950,3950,3950,3950,0
20241227,144100,88449220,3950,3955,3955,3940,138
20241227,144000,87904625,3955,3955,3955,3955,30
20241227,143900,87785975,3970,3970,3970,3970,0
20241227,143800,87785975,3970,3970,3970,3970,0
20241227,143700,87785975,3970,3970,3970,3970,0
20241227,143600,87785975,3970,3970,3970,3970,0
20241227,143500,87785975,3970,3970,3970,3970,0
20241227,143400,87785975,3970,3970,3970,3970,0
20241227,143300,87785975,3970,3970,3970,3970,0
20241227,143200,87785975,3970,3970,3970,3970,0
20241227,143100,87785975,3970,3970,3970,3970,0
20241227,143000,87785975,3970,3970,3970,3970,0
20241227,142900,87785975,3970,3945,3975,3945,62
20241227,142800,87540750,3945,3945,3945,3945,50
20241227,142700,87343500,3940,3940,3940,3940,0
20241227,142600,87343500,3940,3940,3940,3940,0
20241227,142500,87343500,3940,3945,3945,3940,173
20241227,142400,86661775,3945,3945,3945,3945,11
20241227,142300,86618380,3980,3980,3980,3980,0
20241227,142200,86618380,3980,3980,3980,3980,0
20241227,142100,86618380,3980,3980,3980,3980,0
20241227,142000,86618380,3980,3980,3980,3980,0
20241227,141900,86618380,3980,3980,3980,3980,0
20241227,141800,86618380,3980,3980,3980,3980,0
20241227,141700,86618380,3980,3980,3980,3980,0
20241227,141600,86618380,3980,3980,3980,3980,0
20241227,141500,86618380,3980,3980,3980,3980,0
20241227,141400,86618380,3980,3980,3980,3980,0
20241227,141300,86618380,3980,3980,3980,3980,0
20241227,141200,86618380,3980,3980,3980,3980,0
20241227,141100,86618380,3980,3980,3980,3980,0
20241227,141000,86618380,3980,3980,3980,3980,0
20241227,140900,86618380,3980,3980,3980,3980,0
20241227,140800,86618380,3980,3980,3980,3980,0
20241227,140700,86618380,3980,3945,3980,3945,643
20241227,140600,84081570,3985,3985,3985,3985,0
20241227,140500,84081570,3985,3985,3985,3985,0
20241227,140400,84081570,3985,3985,3985,3985,0
20241227,140300,84081570,3985,3985,3985,3985,0
20241227,140200,84081570,3985,3985,3985,3985,0
20241227,140100,84081570,3985,3985,3985,3985,0
20241227,140000,84081570,3985,3985,3985,3985,0
20241227,135900,84081570,3985,3985,3985,3985,0
20241227,135800,84081570,3985,3985,3985,3985,0
20241227,135700,84081570,3985,3985,3985,3985,0
20241227,135600,84081570,3985,3985,3985,3985,0
20241227,135500,84081570,3985,3985,3985,3985,0
20241227,135400,84081570,3985,3985,3985,3985,0
20241227,135300,84081570,3985,3985,3985,3985,0
20241227,135200,84081570,3985,3985,3985,3985,0
20241227,135100,84081570,3985,3985,3985,3985,0
20241227,135000,84081570,3985,3985,3985,3985,0
20241227,134900,84081570,3985,3985,3985,3985,0
20241227,134800,84081570,3985,3985,3985,3985,0
20241227,134700,84081570,3985,3985,3985,3985,0
20241227,134600,84081570,3985,3985,3985,3985,0
20241227,134500,84081570,3985,3985,3985,3985,0
20241227,134400,84081570,3985,3985,3985,3985,0
20241227,134300,84081570,3985,3985,3985,3940,11
20241227,134200,84037780,3985,3985,3985,3985,5
20241227,134100,84017855,3985,3985,3985,3985,0
20241227,134000,84017855,3985,3985,3985,3985,0
20241227,133900,84017855,3985,3985,3985,3985,0
20241227,133800,84017855,3985,3985,3985,3985,0
20241227,133700,84017855,3985,3985,3985,3985,0
20241227,133600,84017855,3985,3985,3985,3985,0
20241227,133500,84017855,3985,3985,3985,3985,0
20241227,133400,84017855,3985,3985,3985,3985,0
20241227,133300,84017855,3985,3985,3985,3985,1
20241227,133200,84013870,3985,3985,3985,3985,0
20241227,133100,84013870,3985,3985,3985,3985,0
20241227,133000,84013870,3985,3985,3985,3985,0
20241227,132900,84013870,3985,3985,3985,3985,0
20241227,132800,84013870,3985,3985,3985,3985,0
20241227,132700,84013870,3985,3985,3985,3985,0
20241227,132600,84013870,3985,3985,3985,3985,0
20241227,132500,84013870,3985,3985,3985,3985,0
20241227,132400,84013870,3985,3985,3985,3985,0
20241227,132300,84013870,3985,3985,3985,3985,0
20241227,132200,84013870,3985,3985,3985,3985,0
20241227,132100,84013870,3985,3985,3985,3985,0
20241227,132000,84013870,3985,3985,3985,3985,0
20241227,131900,84013870,3985,3985,3985,3985,0
20241227,131800,84013870,3985,3985,3985,3985,0
20241227,131700,84013870,3985,3985,3985,3985,0
20241227,131600,84013870,3985,3985,3985,3985,0
20241227,131500,84013870,3985,3985,3985,3985,0
20241227,131400,84013870,3985,3985,3985,3985,5
20241227,131300,83993945,3930,3930,3930,3930,0
20241227,131200,83993945,3930,3930,3930,3930,0
20241227,131100,83993945,3930,3930,3930,3930,0
20241227,131000,83993945,3930,3930,3930,3930,0
20241227,130900,83993945,3930,3930,3930,3930,0
20241227,130800,83993945,3930,3930,3930,3930,0
20241227,130700,83993945,3930,3930,3930,3930,0
20241227,130600,83993945,3930,3930,3930,3930,0
20241227,130500,83993945,3930,3930,3930,3930,0
20241227,130400,83993945,3930,3930,3930,3930,0
20241227,130300,83993945,3930,3930,3930,3930,500
20241227,130200,82028945,3920,3920,3920,3920,0
20241227,130100,82028945,3920,3920,3920,3920,0
20241227,130000,82028945,3920,3920,3920,3920,0
20241227,125900,82028945,3920,3920,3920,3920,0
20241227,125800,82028945,3920,3920,3920,3920,64
20241227,125700,81778065,3990,3990,3990,3990,0
20241227,125600,81778065,3990,3990,3990,3990,0
20241227,125500,81778065,3990,3990,3990,3990,0
20241227,125400,81778065,3990,3985,3990,3985,1000
20241227,125300,77789050,3890,3915,4000,3890,1087
20241227,125200,73473430,3885,3885,3885,3885,0
20241227,125100,73473430,3885,3885,3885,3885,0
20241227,125000,73473430,3885,3885,3885,3885,0
20241227,124900,73473430,3885,3885,3885,3885,0
20241227,124800,73473430,3885,3885,3885,3885,0
20241227,124700,73473430,3885,3885,3885,3885,0
20241227,124600,73473430,3885,3885,3885,3885,0
20241227,124500,73473430,3885,3885,3885,3885,0
20241227,124400,73473430,3885,3885,3885,3885,0
20241227,124300,73473430,3885,3885,3885,3885,300
20241227,124200,72307930,3885,3885,3885,3885,0
20241227,124100,72307930,3885,3890,3890,3885,10
20241227,124000,72269045,3890,3890,3890,3890,0
20241227,123900,72269045,3890,3890,3890,3890,294
20241227,123800,71125385,3890,3890,3890,3890,0
20241227,123700,71125385,3890,3890,3890,3890,0
20241227,123600,71125385,3890,3890,3890,3890,0
20241227,123500,71125385,3890,3890,3890,3890,21
20241227,123400,71043695,3895,3895,3895,3895,20
20241227,123300,70965795,3895,3895,3895,3895,0
20241227,123200,70965795,3895,3895,3895,3895,0
20241227,123100,70965795,3895,3895,3895,3895,0
20241227,123000,70965795,3895,3895,3895,3895,20
20241227,122900,70887895,3890,3890,3890,3890,0
20241227,122800,70887895,3890,3890,3890,3890,0
20241227,122700,70887895,3890,3890,3890,3890,0
20241227,122600,70887895,3890,3890,3890,3890,0
20241227,122500,70887895,3890,3895,3895,3890,105
20241227,122400,70479085,3895,3915,3920,3895,1161
20241227,122300,65950440,3910,3910,3910,3910,0
20241227,122200,65950440,3910,3910,3910,3910,0
20241227,122100,65950440,3910,3910,3910,3910,0
20241227,122000,65950440,3910,3910,3910,3910,0
20241227,121900,65950440,3910,3920,3920,3910,138
20241227,121800,65410030,3940,3940,3940,3940,0
20241227,121700,65410030,3940,3940,3940,3940,1
20241227,121600,65406090,3940,3940,3940,3940,0
20241227,121500,65406090,3940,3940,3940,3940,0
20241227,121400,65406090,3940,3940,3940,3940,0
20241227,121300,65406090,3940,3940,3940,3940,0
20241227,121200,65406090,3940,3925,3940,3920,29
20241227,121100,65292275,3920,3920,3920,3920,0
20241227,121000,65292275,3920,3920,3920,3920,0
20241227,120900,65292275,3920,3920,3920,3920,0
20241227,120800,65292275,3920,3920,3920,3920,3
20241227,120700,65280515,3920,3920,3920,3920,0
20241227,120600,65280515,3920,3920,3920,3920,0
20241227,120500,65280515,3920,3920,3920,3920,0
20241227,120400,65280515,3920,3920,3920,3920,0
20241227,120300,65280515,3920,3925,3925,3920,177
20241227,120200,64586135,3930,3930,3930,3930,2
20241227,120100,64578275,3930,3930,3930,3930,0
20241227,120000,64578275,3930,3940,3940,3930,15
20241227,115900,64519275,3945,3945,3945,3945,0
20241227,115800,64519275,3945,3945,3945,3945,0
20241227,115700,64519275,3945,3945,3945,3945,2
20241227,115600,64511385,3950,3950,3950,3950,0
20241227,115500,64511385,3950,3950,3950,3950,12
20241227,115400,64463985,3950,3950,3950,3950,3
20241227,115300,64452135,3950,3950,3950,3950,0
20241227,115200,64452135,3950,3950,3950,3950,0
20241227,115100,64452135,3950,3950,3950,3950,1
20241227,115000,64448185,3960,3960,3960,3960,0
20241227,114900,64448185,3960,3960,3960,3960,0
20241227,114800,64448185,3960,3960,3960,3960,0
20241227,114700,64448185,3960,3960,3960,3960,3
20241227,114600,64436305,3960,3960,3960,3960,1
20241227,114500,64432345,3975,3975,3975,3975,0
20241227,114400,64432345,3975,3975,3975,3975,0
20241227,114300,64432345,3975,3975,3975,3975,5
20241227,114200,64412470,3985,3960,3985,3960,22
20241227,114100,64325300,3970,3970,3970,3970,10
20241227,114000,64285600,4005,4005,4005,4005,5
20241227,113900,64265575,3975,3975,3975,3975,38
20241227,113800,64114525,4015,4015,4015,4015,4
20241227,113700,64098465,4015,4015,4015,4015,1
20241227,113600,64094450,4025,4025,4025,4025,0
20241227,113500,64094450,4025,4025,4025,4025,0
20241227,113400,64094450,4025,4025,4025,4025,0
20241227,113300,64094450,4025,3990,4025,3990,12
20241227,113200,64046500,4035,3980,4035,3980,22
20241227,113100,63958830,4035,4035,4035,4035,12
20241227,113000,63910410,4045,4045,4045,4045,0
20241227,112900,63910410,4045,4045,4045,4045,0
20241227,112800,63910410,4045,3940,4050,3940,304
20241227,112700,62704855,3920,3930,3930,3920,156
20241227,112600,62092485,3935,3940,3940,3935,13
20241227,112500,62041320,3935,3935,3935,3935,7
20241227,112400,62013775,3935,3935,3935,3935,1
20241227,112300,62009840,3945,3945,3945,3945,0
20241227,112200,62009840,3945,3945,3945,3945,0
20241227,112100,62009840,3945,3945,3945,3945,0
20241227,112000,62009840,3945,3945,3945,3945,12
20241227,111900,61962500,3930,3930,3930,3930,3
20241227,111800,61950710,3930,3930,3930,3930,0
20241227,111700,61950710,3930,3930,3930,3930,0
20241227,111600,61950710,3930,3930,3930,3930,0
20241227,111500,61950710,3930,3930,3930,3930,0
20241227,111400,61950710,3930,3930,3930,3930,0
20241227,111300,61950710,3930,3925,3930,3925,281
20241227,111200,60847775,3925,3940,3940,3925,1001
20241227,111100,56916035,3935,3945,3945,3935,840
20241227,111000,53608880,3950,3950,3950,3950,7
20241227,110900,53581230,3950,3950,3950,3950,0
20241227,110800,53581230,3950,3950,3950,3950,0
20241227,110700,53581230,3950,3950,3950,3950,1
20241227,110600,53577280,3955,3955,3955,3955,5
20241227,110500,53557505,3955,3955,3955,3955,0
20241227,110400,53557505,3955,3955,3955,3955,1
20241227,110300,53553550,3955,3955,3955,3955,8
20241227,110200,53521910,3960,3960,3960,3960,0
20241227,110100,53521910,3960,3960,3960,3960,0
20241227,110000,53521910,3960,3960,3960,3960,0
20241227,105900,53521910,3960,3960,3960,3960,47
20241227,105800,53335790,3960,3960,3960,3960,0
20241227,105700,53335790,3960,3960,3960,3960,6
20241227,105600,53312030,3960,3960,3960,3960,0
20241227,105500,53312030,3960,3940,3960,3940,507
20241227,105400,51309470,3950,3950,3950,3950,2
20241227,105300,51301570,3950,3950,3950,3950,5
20241227,105200,51281820,3950,3940,3950,3940,36
20241227,105100,51139930,3945,3945,3945,3945,0
20241227,105000,51139930,3945,3950,3950,3945,25
20241227,104900,51041240,3950,3950,3950,3950,30
20241227,104800,50922740,3945,3950,3955,3945,256
20241227,104700,49911575,3955,3955,3955,3955,0
20241227,104600,49911575,3955,3955,3955,3955,50
20241227,104500,49713825,3950,3955,3955,3950,218
20241227,104400,48852075,3960,3960,3960,3960,0
20241227,104300,48852075,3960,3960,3960,3960,30
20241227,104200,48733275,3955,3955,3955,3955,0
20241227,104100,48733275,3955,3975,3985,3955,705
20241227,104000,45934695,3965,3965,3965,3965,50
20241227,103900,45736445,3965,3965,3965,3965,9
20241227,103800,45700760,3970,3970,3970,3970,0
20241227,103700,45700760,3970,3975,3975,3970,51
20241227,103600,45498135,3975,3975,3975,3975,0
20241227,103500,45498135,3975,3975,3975,3975,0
20241227,103400,45498135,3975,3975,3975,3975,0
20241227,103300,45498135,3975,3975,3975,3975,6
20241227,103200,45474285,3975,3975,3975,3975,10
20241227,103100,45434535,3970,3970,3970,3970,3
20241227,103000,45422625,3965,3965,3965,3965,0
20241227,102900,45422625,3965,3965,3965,3965,30
20241227,102800,45303675,3970,3990,3990,3970,28
20241227,102700,45192355,3975,3975,3975,3975,100
20241227,102600,44794855,3975,3975,3975,3970,554
20241227,102500,42594970,3975,3990,3990,3975,236
20241227,102400,41654730,3990,3990,3990,3990,0
20241227,102300,41654730,3990,3990,3990,3990,0
20241227,102200,41654730,3990,4000,4000,3990,1680
20241227,102100,34935200,4005,4005,4005,4005,0
20241227,102000,34935200,4005,4005,4005,4005,7
20241227,101900,34907165,4000,4005,4005,4000,28
20241227,101800,34795065,4005,4005,4005,4005,21
20241227,101700,34710960,4015,4015,4015,4015,0
20241227,101600,34710960,4015,4015,4015,4015,10
20241227,101500,34670810,4015,4015,4015,4015,0
20241227,101400,34670810,4015,4005,4015,4005,23
20241227,101300,34578685,4020,4020,4020,4020,0
20241227,101200,34578685,4020,4020,4020,4020,0
20241227,101100,34578685,4020,4020,4020,4020,0
20241227,101000,34578685,4020,4020,4020,4020,1
20241227,100900,34574665,4020,4020,4020,4020,0
20241227,100800,34574665,4020,4020,4020,4020,5
20241227,100700,34554565,4020,4015,4020,4005,214
20241227,100600,33696335,4020,4020,4020,4020,0
20241227,100500,33696335,4020,4020,4020,4020,0
20241227,100400,33696335,4020,4020,4020,4020,0
20241227,100300,33696335,4020,4020,4020,4020,0
20241227,100200,33696335,4020,4005,4020,4005,39
20241227,100100,33540100,4010,4010,4010,4010,501
20241227,100000,31531090,4015,4015,4015,4015,0
20241227,095900,31531090,4015,4015,4015,4015,0
20241227,095800,31531090,4015,4015,4015,4015,0
20241227,095700,31531090,4015,4015,4015,4015,5
20241227,095600,31511015,4005,4015,4015,4005,227
20241227,095500,30601860,4015,4020,4020,4015,25
20241227,095400,30501435,4020,4010,4020,4010,116
20241227,095300,30036205,4015,4015,4015,4015,0
20241227,095200,30036205,4015,4015,4015,4015,100
20241227,095100,29634705,4020,4010,4020,4005,297
20241227,095000,28443740,4020,4020,4020,4010,48
20241227,094900,28250790,4030,4035,4035,4030,3
20241227,094800,28238690,4030,4030,4030,4030,1
20241227,094700,28234660,4035,4035,4035,4035,2
20241227,094600,28226590,4030,4030,4040,4030,20
20241227,094500,28145970,4045,4045,4045,4040,24
20241227,094400,28048990,4030,4050,4050,4030,22
20241227,094300,27960295,4020,4050,4050,4020,247
20241227,094200,26964240,4055,4055,4055,4055,5
20241227,094100,26943965,4055,4070,4070,4055,9
20241227,094000,26907430,4055,4055,4055,4055,4
20241227,093900,26891210,4090,4090,4090,4090,0
20241227,093800,26891210,4090,4090,4090,4090,0
20241227,093700,26891210,4090,4090,4090,4090,0
20241227,093600,26891210,4090,4090,4090,4090,0
20241227,093500,26891210,4090,4090,4090,4090,0
20241227,093400,26891210,4090,4090,4090,4090,0
20241227,093300,26891210,4090,4085,4090,4085,3
20241227,093200,26878950,4045,4045,4045,4045,10
20241227,093100,26838500,4090,4090,4095,4040,30
20241227,093000,26716595,4095,4095,4095,4095,0
20241227,092900,26716595,4095,4090,4095,4045,574
20241227,092800,24375810,4090,4090,4090,4090,0
20241227,092700,24375810,4090,4090,4090,4090,0
20241227,092600,24375810,4090,4060,4090,4050,312
20241227,092500,23112020,4090,4095,4095,4065,31
20241227,092400,22985630,4050,4085,4095,4050,466
20241227,092300,21080225,4045,4085,4090,4045,872
20241227,092200,17522710,4085,4045,4085,4045,271
20241227,092100,16416605,4080,4080,4080,4080,55
20241227,092000,16192205,4080,4080,4085,4045,82
20241227,091900,15859830,4075,4070,4075,4070,188
20241227,091800,15093855,4070,4040,4070,4040,73
20241227,091700,14797780,4070,4070,4070,4070,10
20241227,091600,14757080,4075,4070,4075,4070,2
20241227,091500,14748935,4005,4000,4005,4000,2290
20241227,091400,5577580,4005,4000,4005,4000,210
20241227,091300,4737530,4000,3995,4000,3995,29
20241227,091200,4621650,3995,3995,3995,3995,1
20241227,091100,4617655,4005,4005,4005,4005,0
20241227,091000,4617655,4005,4005,4005,4005,0
20241227,090900,4617655,4005,3980,4005,3980,431
20241227,090800,2902150,3980,3980,3980,3980,50
20241227,090700,2703150,3980,3970,3980,3970,24
20241227,090600,2607835,3980,4005,4005,3970,115
20241227,090500,2150150,4005,4005,4005,4005,0
20241227,090400,2150150,4005,4005,4005,4005,0
20241227,090300,2150150,4005,4005,4005,4005,27
20241227,090200,2042015,4005,4005,4005,4005,36
20241227,090100,1897835,4005,4005,4005,4005,5
20241227,090000,1877810,3970,3970,3970,3970,473