KissMeData/277070/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,210300,190836355,3985,3985,3985,3985,408
20241227,210200,190836355,3985,3985,3985,3985,0
20241227,210100,190836355,3985,3985,3985,3985,0
20241227,210000,190836355,3985,3985,3985,3985,0
20241227,205900,190836355,3985,3985,3985,3985,0
20241227,205800,190836355,3985,3985,3985,3985,0
20241227,205700,190836355,3985,3985,3985,3985,0
20241227,205600,190836355,3985,3985,3985,3985,0
20241227,205500,190836355,3985,3985,3985,3985,0
20241227,205400,190836355,3985,3985,3985,3985,0
20241227,205300,190836355,3985,3985,3985,3985,0
20241227,205200,190836355,3985,3985,3985,3985,0
20241227,205100,190836355,3985,3985,3985,3985,0
20241227,205000,190836355,3985,3985,3985,3985,0
20241227,204900,190836355,3985,3985,3985,3985,0
20241227,204800,190836355,3985,3985,3985,3985,0
20241227,204700,190836355,3985,3985,3985,3985,0
20241227,204600,190836355,3985,3985,3985,3985,0
20241227,204500,190836355,3985,3985,3985,3985,0
20241227,204400,190836355,3985,3985,3985,3985,0
20241227,204300,190836355,3985,3985,3985,3985,0
20241227,204200,190836355,3985,3985,3985,3985,0
20241227,204100,190836355,3985,3985,3985,3985,0
20241227,204000,190836355,3985,3985,3985,3985,0
20241227,203900,190836355,3985,3985,3985,3985,0
20241227,203800,190836355,3985,3985,3985,3985,0
20241227,203700,190836355,3985,3985,3985,3985,0
20241227,203600,190836355,3985,3985,3985,3985,0
20241227,203500,190836355,3985,3985,3985,3985,0
20241227,203400,190836355,3985,3985,3985,3985,0
20241227,203300,190836355,3985,3985,3985,3985,408
20241227,203200,190836355,3985,3985,3985,3985,0
20241227,203100,190836355,3985,3985,3985,3985,0
20241227,203000,190836355,3985,3985,3985,3985,0
20241227,202900,190836355,3985,3985,3985,3985,0
20241227,202800,190836355,3985,3985,3985,3985,0
20241227,202700,190836355,3985,3985,3985,3985,0
20241227,202600,190836355,3985,3985,3985,3985,0
20241227,202500,190836355,3985,3985,3985,3985,0
20241227,202400,190836355,3985,3985,3985,3985,0
20241227,202300,190836355,3985,3985,3985,3985,0
20241227,202200,190836355,3985,3985,3985,3985,0
20241227,202100,190836355,3985,3985,3985,3985,0
20241227,202000,190836355,3985,3985,3985,3985,0
20241227,201900,190836355,3985,3985,3985,3985,0
20241227,201800,190836355,3985,3985,3985,3985,0
20241227,201700,190836355,3985,3985,3985,3985,0
20241227,201600,190836355,3985,3985,3985,3985,0
20241227,201500,190836355,3985,3985,3985,3985,0
20241227,201400,190836355,3985,3985,3985,3985,0
20241227,201300,190836355,3985,3985,3985,3985,0
20241227,201200,190836355,3985,3985,3985,3985,0
20241227,201100,190836355,3985,3985,3985,3985,0
20241227,201000,190836355,3985,3985,3985,3985,0
20241227,200900,190836355,3985,3985,3985,3985,0
20241227,200800,190836355,3985,3985,3985,3985,0
20241227,200700,190836355,3985,3985,3985,3985,0
20241227,200600,190836355,3985,3985,3985,3985,0
20241227,200500,190836355,3985,3985,3985,3985,0
20241227,200400,190836355,3985,3985,3985,3985,0
20241227,200300,190836355,3985,3985,3985,3985,408
20241227,200200,190836355,3985,3985,3985,3985,0
20241227,200100,190836355,3985,3985,3985,3985,0
20241227,200000,190836355,3985,3985,3985,3985,0
20241227,195900,190836355,3985,3985,3985,3985,0
20241227,195800,190836355,3985,3985,3985,3985,0
20241227,195700,190836355,3985,3985,3985,3985,0
20241227,195600,190836355,3985,3985,3985,3985,0
20241227,195500,190836355,3985,3985,3985,3985,0
20241227,195400,190836355,3985,3985,3985,3985,0
20241227,195300,190836355,3985,3985,3985,3985,0
20241227,195200,190836355,3985,3985,3985,3985,0
20241227,195100,190836355,3985,3985,3985,3985,0
20241227,195000,190836355,3985,3985,3985,3985,0
20241227,194900,190836355,3985,3985,3985,3985,0
20241227,194800,190836355,3985,3985,3985,3985,0
20241227,194700,190836355,3985,3985,3985,3985,0
20241227,194600,190836355,3985,3985,3985,3985,0
20241227,194500,190836355,3985,3985,3985,3985,0
20241227,194400,190836355,3985,3985,3985,3985,0
20241227,194300,190836355,3985,3985,3985,3985,0
20241227,194200,190836355,3985,3985,3985,3985,0
20241227,194100,190836355,3985,3985,3985,3985,0
20241227,194000,190836355,3985,3985,3985,3985,0
20241227,193900,190836355,3985,3985,3985,3985,0
20241227,193800,190836355,3985,3985,3985,3985,0
20241227,193700,190836355,3985,3985,3985,3985,0
20241227,193600,190836355,3985,3985,3985,3985,0
20241227,193500,190836355,3985,3985,3985,3985,0
20241227,193400,190836355,3985,3985,3985,3985,0
20241227,193300,190836355,3985,3985,3985,3985,408
20241227,193200,190836355,3985,3985,3985,3985,0
20241227,193100,190836355,3985,3985,3985,3985,0
20241227,193000,190836355,3985,3985,3985,3985,0
20241227,192900,190836355,3985,3985,3985,3985,0
20241227,192800,190836355,3985,3985,3985,3985,0
20241227,192700,190836355,3985,3985,3985,3985,0
20241227,192600,190836355,3985,3985,3985,3985,0
20241227,192500,190836355,3985,3985,3985,3985,0
20241227,192400,190836355,3985,3985,3985,3985,0
20241227,192300,190836355,3985,3985,3985,3985,0
20241227,192200,190836355,3985,3985,3985,3985,0
20241227,192100,190836355,3985,3985,3985,3985,0
20241227,192000,190836355,3985,3985,3985,3985,0
20241227,191900,190836355,3985,3985,3985,3985,0
20241227,191800,190836355,3985,3985,3985,3985,0
20241227,191700,190836355,3985,3985,3985,3985,0
20241227,191600,190836355,3985,3985,3985,3985,0
20241227,191500,190836355,3985,3985,3985,3985,0
20241227,191400,190836355,3985,3985,3985,3985,0
20241227,191300,190836355,3985,3985,3985,3985,0
20241227,191200,190836355,3985,3985,3985,3985,0
20241227,191100,190836355,3985,3985,3985,3985,0
20241227,191000,190836355,3985,3985,3985,3985,0
20241227,190900,190836355,3985,3985,3985,3985,0
20241227,190800,190836355,3985,3985,3985,3985,0
20241227,190700,190836355,3985,3985,3985,3985,0
20241227,190600,190836355,3985,3985,3985,3985,0
20241227,190500,190836355,3985,3985,3985,3985,0
20241227,190400,190836355,3985,3985,3985,3985,0
20241227,190300,190836355,3985,3985,3985,3985,408
20241227,190200,190836355,3985,3985,3985,3985,0
20241227,190100,190836355,3985,3985,3985,3985,0
20241227,190000,190836355,3985,3985,3985,3985,0
20241227,185900,190836355,3985,3985,3985,3985,0
20241227,185800,190836355,3985,3985,3985,3985,0
20241227,185700,190836355,3985,3985,3985,3985,0
20241227,185600,190836355,3985,3985,3985,3985,0
20241227,185500,190836355,3985,3985,3985,3985,0
20241227,185400,190836355,3985,3985,3985,3985,0
20241227,185300,190836355,3985,3985,3985,3985,0
20241227,185200,190836355,3985,3985,3985,3985,0
20241227,185100,190836355,3985,3985,3985,3985,0
20241227,185000,190836355,3985,3985,3985,3985,0
20241227,184900,190836355,3985,3985,3985,3985,0
20241227,184800,190836355,3985,3985,3985,3985,0
20241227,184700,190836355,3985,3985,3985,3985,0
20241227,184600,190836355,3985,3985,3985,3985,0
20241227,184500,190836355,3985,3985,3985,3985,0
20241227,184400,190836355,3985,3985,3985,3985,0
20241227,184300,190836355,3985,3985,3985,3985,0
20241227,184200,190836355,3985,3985,3985,3985,0
20241227,184100,190836355,3985,3985,3985,3985,0
20241227,184000,190836355,3985,3985,3985,3985,0
20241227,183900,190836355,3985,3985,3985,3985,0
20241227,183800,190836355,3985,3985,3985,3985,0
20241227,183700,190836355,3985,3985,3985,3985,0
20241227,183600,190836355,3985,3985,3985,3985,0
20241227,183500,190836355,3985,3985,3985,3985,0
20241227,183400,190836355,3985,3985,3985,3985,0
20241227,183300,190836355,3985,3985,3985,3985,408
20241227,183200,190836355,3985,3985,3985,3985,0
20241227,183100,190836355,3985,3985,3985,3985,0
20241227,183000,190836355,3985,3985,3985,3985,0
20241227,182900,190836355,3985,3985,3985,3985,0
20241227,182800,190836355,3985,3985,3985,3985,0
20241227,182700,190836355,3985,3985,3985,3985,0
20241227,182600,190836355,3985,3985,3985,3985,0
20241227,182500,190836355,3985,3985,3985,3985,0
20241227,182400,190836355,3985,3985,3985,3985,0
20241227,182300,190836355,3985,3985,3985,3985,0
20241227,182200,190836355,3985,3985,3985,3985,0
20241227,182100,190836355,3985,3985,3985,3985,0
20241227,182000,190836355,3985,3985,3985,3985,0
20241227,181900,190836355,3985,3985,3985,3985,0
20241227,181800,190836355,3985,3985,3985,3985,0
20241227,181700,190836355,3985,3985,3985,3985,0
20241227,181600,190836355,3985,3985,3985,3985,0
20241227,181500,190836355,3985,3985,3985,3985,0
20241227,181400,190836355,3985,3985,3985,3985,0
20241227,181300,190836355,3985,3985,3985,3985,0
20241227,181200,190836355,3985,3985,3985,3985,0
20241227,181100,190836355,3985,3985,3985,3985,0
20241227,181000,190836355,3985,3985,3985,3985,0
20241227,180900,190836355,3985,3985,3985,3985,0
20241227,180800,190836355,3985,3985,3985,3985,0
20241227,180700,190836355,3985,3985,3985,3985,0
20241227,180600,190836355,3985,3985,3985,3985,0
20241227,180500,190836355,3985,3985,3985,3985,0
20241227,180400,190836355,3985,3985,3985,3985,0
20241227,180300,190836355,3985,3985,3985,3985,408
20241227,180200,190836355,3985,3985,3985,3985,0
20241227,180100,190836355,3985,3985,3985,3985,0
20241227,180000,190836355,3985,3985,3985,3985,0
20241227,175900,190836355,3985,3985,3985,3985,0
20241227,175800,190836355,3985,3985,3985,3985,0
20241227,175700,190836355,3985,3985,3985,3985,0
20241227,175600,190836355,3985,3985,3985,3985,0
20241227,175500,190836355,3985,3985,3985,3985,0
20241227,175400,190836355,3985,3985,3985,3985,0
20241227,175300,190836355,3985,3985,3985,3985,0
20241227,175200,190836355,3985,3985,3985,3985,0
20241227,175100,190836355,3985,3985,3985,3985,0
20241227,175000,190836355,3985,3985,3985,3985,0
20241227,174900,190836355,3985,3985,3985,3985,0
20241227,174800,190836355,3985,3985,3985,3985,0
20241227,174700,190836355,3985,3985,3985,3985,0
20241227,174600,190836355,3985,3985,3985,3985,0
20241227,174500,190836355,3985,3985,3985,3985,0
20241227,174400,190836355,3985,3985,3985,3985,0
20241227,174300,190836355,3985,3985,3985,3985,0
20241227,174200,190836355,3985,3985,3985,3985,0
20241227,174100,190836355,3985,3985,3985,3985,0
20241227,174000,190836355,3985,3985,3985,3985,0
20241227,173900,190836355,3985,3985,3985,3985,0
20241227,173800,190836355,3985,3985,3985,3985,0
20241227,173700,190836355,3985,3985,3985,3985,0
20241227,173600,190836355,3985,3985,3985,3985,0
20241227,173500,190836355,3985,3985,3985,3985,0
20241227,173400,190836355,3985,3985,3985,3985,0
20241227,173300,190836355,3985,3985,3985,3985,408
20241227,173200,190836355,3985,3985,3985,3985,0
20241227,173100,190836355,3985,3985,3985,3985,0
20241227,173000,190836355,3985,3985,3985,3985,0
20241227,172900,190836355,3985,3985,3985,3985,0
20241227,172800,190836355,3985,3985,3985,3985,0
20241227,172700,190836355,3985,3985,3985,3985,0
20241227,172600,190836355,3985,3985,3985,3985,0
20241227,172500,190836355,3985,3985,3985,3985,0
20241227,172400,190836355,3985,3985,3985,3985,0
20241227,172300,190836355,3985,3985,3985,3985,0
20241227,172200,190836355,3985,3985,3985,3985,0
20241227,172100,190836355,3985,3985,3985,3985,0
20241227,172000,190836355,3985,3985,3985,3985,0
20241227,171900,190836355,3985,3985,3985,3985,0
20241227,171800,190836355,3985,3985,3985,3985,0
20241227,171700,190836355,3985,3985,3985,3985,0
20241227,171600,190836355,3985,3985,3985,3985,0
20241227,171500,190836355,3985,3985,3985,3985,0
20241227,171400,190836355,3985,3985,3985,3985,0
20241227,171300,190836355,3985,3985,3985,3985,0
20241227,171200,190836355,3985,3985,3985,3985,0
20241227,171100,190836355,3985,3985,3985,3985,0
20241227,171000,190836355,3985,3985,3985,3985,0
20241227,170900,190836355,3985,3985,3985,3985,0
20241227,170800,190836355,3985,3985,3985,3985,0
20241227,170700,190836355,3985,3985,3985,3985,0
20241227,170600,190836355,3985,3985,3985,3985,0
20241227,170500,190836355,3985,3985,3985,3985,0
20241227,170400,190836355,3985,3985,3985,3985,0
20241227,170300,190836355,3985,3985,3985,3985,408
20241227,170200,190836355,3985,3985,3985,3985,0
20241227,170100,190836355,3985,3985,3985,3985,0
20241227,170000,190836355,3985,3985,3985,3985,0
20241227,165900,190836355,3985,3985,3985,3985,0
20241227,165800,190836355,3985,3985,3985,3985,0
20241227,165700,190836355,3985,3985,3985,3985,0
20241227,165600,190836355,3985,3985,3985,3985,0
20241227,165500,190836355,3985,3985,3985,3985,0
20241227,165400,190836355,3985,3985,3985,3985,0
20241227,165300,190836355,3985,3985,3985,3985,0
20241227,165200,190836355,3985,3985,3985,3985,0
20241227,165100,190836355,3985,3985,3985,3985,0
20241227,165000,190836355,3985,3985,3985,3985,0
20241227,164900,190836355,3985,3985,3985,3985,0
20241227,164800,190836355,3985,3985,3985,3985,0
20241227,164700,190836355,3985,3985,3985,3985,0
20241227,164600,190836355,3985,3985,3985,3985,0
20241227,164500,190836355,3985,3985,3985,3985,0
20241227,164400,190836355,3985,3985,3985,3985,0
20241227,164300,190836355,3985,3985,3985,3985,0
20241227,164200,190836355,3985,3985,3985,3985,0
20241227,164100,190836355,3985,3985,3985,3985,0
20241227,164000,190836355,3985,3985,3985,3985,0
20241227,163900,190836355,3985,3985,3985,3985,0
20241227,163800,190836355,3985,3985,3985,3985,0
20241227,163700,190836355,3985,3985,3985,3985,0
20241227,163600,190836355,3985,3985,3985,3985,0
20241227,163500,190836355,3985,3985,3985,3985,0
20241227,163400,190836355,3985,3985,3985,3985,0
20241227,163300,190836355,3985,3985,3985,3985,408
20241227,163200,190836355,3985,3985,3985,3985,0
20241227,163100,190836355,3985,3985,3985,3985,0
20241227,163000,190836355,3985,3985,3985,3985,0
20241227,162900,190836355,3985,3985,3985,3985,0
20241227,162800,190836355,3985,3985,3985,3985,0
20241227,162700,190836355,3985,3985,3985,3985,0
20241227,162600,190836355,3985,3985,3985,3985,0
20241227,162500,190836355,3985,3985,3985,3985,0
20241227,162400,190836355,3985,3985,3985,3985,0
20241227,162300,190836355,3985,3985,3985,3985,0
20241227,162200,190836355,3985,3985,3985,3985,0
20241227,162100,190836355,3985,3985,3985,3985,0
20241227,162000,190836355,3985,3985,3985,3985,0
20241227,161900,190836355,3985,3985,3985,3985,0
20241227,161800,190836355,3985,3985,3985,3985,0
20241227,161700,190836355,3985,3985,3985,3985,0
20241227,161600,190836355,3985,3985,3985,3985,0
20241227,161500,190836355,3985,3985,3985,3985,0
20241227,161400,190836355,3985,3985,3985,3985,0
20241227,161300,190836355,3985,3985,3985,3985,0
20241227,161200,190836355,3985,3985,3985,3985,0
20241227,161100,190836355,3985,3985,3985,3985,0
20241227,161000,190836355,3985,3985,3985,3985,0
20241227,160900,190836355,3985,3985,3985,3985,0
20241227,160800,190836355,3985,3985,3985,3985,0
20241227,160700,190836355,3985,3985,3985,3985,0
20241227,160600,190836355,3985,3985,3985,3985,0
20241227,160500,190836355,3985,3985,3985,3985,0
20241227,160400,190836355,3985,3985,3985,3985,0
20241227,160300,190836355,3985,3985,3985,3985,408
20241227,160200,190836355,3985,3985,3985,3985,0
20241227,160100,190836355,3985,3985,3985,3985,0
20241227,160000,190836355,3985,3985,3985,3985,0
20241227,155900,190836355,3985,3985,3985,3985,0
20241227,155800,190836355,3985,3985,3985,3985,0
20241227,155700,190836355,3985,3985,3985,3985,0
20241227,155600,190836355,3985,3985,3985,3985,0
20241227,155500,190836355,3985,3985,3985,3985,0
20241227,155400,190836355,3985,3985,3985,3985,0
20241227,155300,190836355,3985,3985,3985,3985,0
20241227,155200,190836355,3985,3985,3985,3985,0
20241227,155100,190836355,3985,3985,3985,3985,0
20241227,155000,190836355,3985,3985,3985,3985,0
20241227,154900,190836355,3985,3985,3985,3985,0
20241227,154800,190836355,3985,3985,3985,3985,0
20241227,154700,190836355,3985,3985,3985,3985,0
20241227,154600,190836355,3985,3985,3985,3985,0
20241227,154500,190836355,3985,3985,3985,3985,0
20241227,154400,190836355,3985,3985,3985,3985,0
20241227,154300,190836355,3985,3985,3985,3985,0
20241227,154200,190836355,3985,3985,3985,3985,0
20241227,154100,190836355,3985,3985,3985,3985,0
20241227,154000,190836355,3985,3985,3985,3985,0
20241227,153900,190836355,3985,3985,3985,3985,0
20241227,153800,190836355,3985,3985,3985,3985,0
20241227,153700,190836355,3985,3985,3985,3985,0
20241227,153600,190836355,3985,3985,3985,3985,0
20241227,153500,190836355,3985,3985,3985,3985,0
20241227,153400,190836355,3985,3985,3985,3985,0
20241227,153300,190836355,3985,3985,3985,3985,408
20241227,153200,190836355,3985,3985,3985,3985,0
20241227,153100,190836355,3985,3985,3985,3985,0
20241227,153000,190836355,3985,3985,3985,3985,408
20241227,152900,189210475,3985,3985,3985,3985,0
20241227,152800,189210475,3985,3985,3985,3985,0
20241227,152700,189210475,3985,3985,3985,3985,0
20241227,152600,189210475,3985,3985,3985,3985,0
20241227,152500,189210475,3985,3985,3985,3985,0
20241227,152400,189210475,3985,3985,3985,3985,0
20241227,152300,189210475,3985,3985,3985,3985,0
20241227,152200,189210475,3985,3985,3985,3985,0
20241227,152100,189210475,3985,3985,3985,3985,0
20241227,152000,189210475,3985,3985,3985,3985,0
20241227,151900,189210475,3985,3980,3985,3980,11
20241227,151800,189166690,3960,3960,3960,3960,0
20241227,151700,189166690,3960,3960,3960,3960,5
20241227,151600,189146890,3960,3960,3960,3960,50
20241227,151500,188948890,3960,3960,3960,3960,0
20241227,151400,188948890,3960,3960,3960,3960,400
20241227,151300,187364890,3960,3960,3960,3960,0
20241227,151200,187364890,3960,3960,3960,3960,100
20241227,151100,186968890,4000,4000,4000,4000,0
20241227,151000,186968890,4000,4000,4000,4000,0
20241227,150900,186968890,4000,4000,4000,4000,0
20241227,150800,186968890,4000,4000,4000,4000,0
20241227,150700,186968890,4000,4000,4000,4000,1
20241227,150600,186964890,4000,4000,4000,4000,0
20241227,150500,186964890,4000,4000,4000,4000,0
20241227,150400,186964890,4000,4000,4000,4000,0
20241227,150300,186964890,4000,4000,4000,4000,0
20241227,150200,186964890,4000,4000,4000,4000,0
20241227,150100,186964890,4000,4000,4000,4000,1
20241227,150000,186960890,3955,3955,3955,3955,22
20241227,145900,186873880,3955,3980,3980,3955,201
20241227,145800,186073925,3955,3955,3955,3955,0
20241227,145700,186073925,3955,3955,3955,3955,100
20241227,145600,185678425,3955,3955,3955,3955,0
20241227,145500,185678425,3955,3955,3955,3955,0
20241227,145400,185678425,3955,3955,3955,3955,0
20241227,145300,185678425,3955,3955,3955,3955,0
20241227,145200,185678425,3955,3955,3955,3955,20
20241227,145100,185599325,3990,3990,3990,3990,0
20241227,145000,185599325,3990,3990,3990,3990,0
20241227,144900,185599325,3990,3990,3990,3990,50
20241227,144800,185399825,3990,3990,3990,3990,0
20241227,144700,185399825,3990,3990,3990,3990,0
20241227,144600,185399825,3990,3990,3990,3990,0
20241227,144500,185399825,3990,3990,3990,3990,0
20241227,144400,185399825,3990,3990,3990,3990,0
20241227,144300,185399825,3990,3990,3990,3990,1
20241227,144200,185395835,3955,3965,3965,3955,1526
20241227,144100,179359955,3970,3970,3970,3970,0
20241227,144000,179359955,3970,3970,3970,3970,35
20241227,143900,179221005,3995,3995,3995,3995,0
20241227,143800,179221005,3995,3975,3995,3975,100
20241227,143700,178821965,3975,3975,3975,3975,1
20241227,143600,178817990,3995,3995,3995,3995,0
20241227,143500,178817990,3995,3995,3995,3995,25
20241227,143400,178718115,3995,3995,3995,3995,0
20241227,143300,178718115,3995,3995,3995,3995,0
20241227,143200,178718115,3995,3995,3995,3995,133
20241227,143100,178186780,4005,4005,4005,4005,0
20241227,143000,178186780,4005,4005,4005,4005,0
20241227,142900,178186780,4005,4005,4005,4005,0
20241227,142800,178186780,4005,4005,4005,4005,0
20241227,142700,178186780,4005,4005,4005,4005,0
20241227,142600,178186780,4005,4005,4005,4005,0
20241227,142500,178186780,4005,4005,4005,4005,0
20241227,142400,178186780,4005,4005,4005,4005,0
20241227,142300,178186780,4005,4005,4005,4005,0
20241227,142200,178186780,4005,4005,4005,4005,0
20241227,142100,178186780,4005,4005,4005,4005,0
20241227,142000,178186780,4005,4005,4005,4005,0
20241227,141900,178186780,4005,4005,4005,4005,0
20241227,141800,178186780,4005,4005,4005,4005,0
20241227,141700,178186780,4005,4005,4005,4005,0
20241227,141600,178186780,4005,4005,4005,4005,10
20241227,141500,178146730,4015,4015,4015,4015,0
20241227,141400,178146730,4015,4015,4015,4015,0
20241227,141300,178146730,4015,4015,4015,4015,0
20241227,141200,178146730,4015,4015,4015,4015,0
20241227,141100,178146730,4015,4015,4015,4015,0
20241227,141000,178146730,4015,4015,4015,4015,0
20241227,140900,178146730,4015,4015,4015,4015,0
20241227,140800,178146730,4015,4015,4015,4015,0
20241227,140700,178146730,4015,4015,4015,4015,0
20241227,140600,178146730,4015,4015,4015,4015,0
20241227,140500,178146730,4015,4015,4015,4015,0
20241227,140400,178146730,4015,4015,4015,4015,0
20241227,140300,178146730,4015,4015,4015,4015,0
20241227,140200,178146730,4015,4015,4015,4015,0
20241227,140100,178146730,4015,4015,4015,4015,0
20241227,140000,178146730,4015,4015,4015,4015,0
20241227,135900,178146730,4015,4015,4015,4015,0
20241227,135800,178146730,4015,4015,4015,4015,0
20241227,135700,178146730,4015,4015,4015,4015,0
20241227,135600,178146730,4015,4015,4015,4015,0
20241227,135500,178146730,4015,4015,4015,4015,0
20241227,135400,178146730,4015,4015,4015,4015,0
20241227,135300,178146730,4015,4015,4015,4015,0
20241227,135200,178146730,4015,4015,4015,4015,0
20241227,135100,178146730,4015,4015,4015,4015,0
20241227,135000,178146730,4015,4000,4015,4000,101
20241227,134900,177742715,4000,4000,4000,4000,0
20241227,134800,177742715,4000,4000,4000,4000,2
20241227,134700,177734715,3955,3955,3955,3955,0
20241227,134600,177734715,3955,3955,3955,3955,0
20241227,134500,177734715,3955,3975,4000,3955,602
20241227,134400,175334600,3955,3955,3955,3955,0
20241227,134300,175334600,3955,3960,3960,3955,44
20241227,134200,175160430,4000,3995,4000,3995,100
20241227,134100,174760775,4000,4000,4000,4000,0
20241227,134000,174760775,4000,3990,4000,3990,200
20241227,133900,173961775,3990,3990,3990,3990,0
20241227,133800,173961775,3990,3990,3990,3990,0
20241227,133700,173961775,3990,3990,3990,3990,0
20241227,133600,173961775,3990,3990,3990,3990,0
20241227,133500,173961775,3990,3990,3990,3990,0
20241227,133400,173961775,3990,3985,3990,3985,100
20241227,133300,173562790,3990,3990,3990,3990,0
20241227,133200,173562790,3990,3990,3990,3990,0
20241227,133100,173562790,3990,3990,3990,3990,0
20241227,133000,173562790,3990,3990,3990,3990,0
20241227,132900,173562790,3990,3990,3990,3990,0
20241227,132800,173562790,3990,3990,3990,3990,0
20241227,132700,173562790,3990,3990,3990,3990,1
20241227,132600,173558800,3955,3955,3955,3955,0
20241227,132500,173558800,3955,3955,3955,3955,0
20241227,132400,173558800,3955,3955,3955,3955,36
20241227,132300,173416420,4000,3965,4000,3965,11
20241227,132200,173372690,3960,3930,3960,3920,1947
20241227,132100,165683125,3930,3930,3930,3930,1
20241227,132000,165679195,3920,3920,3920,3920,0
20241227,131900,165679195,3920,3920,3920,3920,0
20241227,131800,165679195,3920,3920,3920,3920,0
20241227,131700,165679195,3920,3920,3920,3920,0
20241227,131600,165679195,3920,3920,3920,3920,0
20241227,131500,165679195,3920,3920,3920,3920,23
20241227,131400,165589035,3950,3950,3950,3950,1
20241227,131300,165585085,3935,3935,3935,3935,0
20241227,131200,165585085,3935,3935,3935,3935,1
20241227,131100,165581150,3935,3935,3935,3935,6
20241227,131000,165557540,3935,3930,3935,3930,300
20241227,130900,164377045,3925,3925,3925,3925,0
20241227,130800,164377045,3925,3925,3925,3925,0
20241227,130700,164377045,3925,3925,3925,3925,972
20241227,130600,160561945,3925,3925,3925,3925,0
20241227,130500,160561945,3925,3925,3925,3925,336
20241227,130400,159243145,3930,3930,3930,3930,0
20241227,130300,159243145,3930,3930,3930,3930,0
20241227,130200,159243145,3930,3930,3930,3930,1
20241227,130100,159239215,3910,3910,3910,3910,0
20241227,130000,159239215,3910,3910,3910,3910,2
20241227,125900,159231395,3910,3910,3910,3910,0
20241227,125800,159231395,3910,3910,3910,3910,0
20241227,125700,159231395,3910,3910,3910,3910,0
20241227,125600,159231395,3910,3910,3910,3910,0
20241227,125500,159231395,3910,3910,3910,3910,0
20241227,125400,159231395,3910,3910,3910,3910,0
20241227,125300,159231395,3910,3910,3910,3910,0
20241227,125200,159231395,3910,3910,3910,3910,0
20241227,125100,159231395,3910,3910,3910,3910,0
20241227,125000,159231395,3910,3910,3910,3910,0
20241227,124900,159231395,3910,3910,3910,3910,0
20241227,124800,159231395,3910,3910,3910,3910,0
20241227,124700,159231395,3910,3910,3910,3910,209
20241227,124600,158414205,3910,3910,3910,3910,30
20241227,124500,158296905,3900,3900,3900,3900,0
20241227,124400,158296905,3900,3900,3900,3900,2
20241227,124300,158289105,3900,3900,3900,3900,0
20241227,124200,158289105,3900,3900,3900,3900,0
20241227,124100,158289105,3900,3895,3900,3895,280
20241227,124000,157198500,3895,3895,3895,3895,0
20241227,123900,157198500,3895,3895,3895,3895,0
20241227,123800,157198500,3895,3895,3895,3895,0
20241227,123700,157198500,3895,3895,3895,3895,0
20241227,123600,157198500,3895,3895,3895,3895,0
20241227,123500,157198500,3895,3895,3895,3895,0
20241227,123400,157198500,3895,3895,3895,3895,0
20241227,123300,157198500,3895,3895,3895,3895,0
20241227,123200,157198500,3895,3895,3895,3895,0
20241227,123100,157198500,3895,3895,3895,3895,0
20241227,123000,157198500,3895,3895,3895,3895,0
20241227,122900,157198500,3895,3895,3895,3895,0
20241227,122800,157198500,3895,3895,3895,3895,77
20241227,122700,156898585,3895,3890,3895,3890,39
20241227,122600,156746805,3885,3885,3885,3885,12
20241227,122500,156700185,3850,3850,3850,3850,0
20241227,122400,156700185,3850,3855,3855,3845,1058
20241227,122300,152626950,3850,3905,3905,3850,101
20241227,122200,152237510,3850,3875,3875,3850,1106
20241227,122100,147962625,3910,3910,3910,3910,0
20241227,122000,147962625,3910,3885,3910,3885,1056
20241227,121900,143842320,3865,3865,3865,3865,1
20241227,121800,143838455,3865,3865,3865,3865,119
20241227,121700,143378520,3865,3865,3865,3865,0
20241227,121600,143378520,3865,3865,3865,3865,0
20241227,121500,143378520,3865,3865,3865,3865,80
20241227,121400,143069320,3860,3860,3860,3860,0
20241227,121300,143069320,3860,3865,3865,3860,2045
20241227,121200,135175610,3890,3860,3890,3860,164
20241227,121100,134542450,3865,3875,3895,3865,972
20241227,121000,130783890,3880,3880,3880,3880,0
20241227,120900,130783890,3880,3880,3880,3875,47
20241227,120800,130601565,3880,3885,3885,3880,120
20241227,120700,130135960,3885,3885,3885,3880,246
20241227,120600,129180275,3885,3885,3885,3885,56
20241227,120500,128962715,3885,3885,3885,3885,0
20241227,120400,128962715,3885,3890,3890,3885,345
20241227,120300,127621390,3905,3905,3905,3905,150
20241227,120200,127035640,3905,3905,3905,3905,1
20241227,120100,127031735,3885,3885,3885,3885,50
20241227,120000,126837485,3885,3885,3885,3885,0
20241227,115900,126837485,3885,3900,3900,3885,693
20241227,115800,124139840,3900,3900,3900,3900,0
20241227,115700,124139840,3900,3900,3900,3900,100
20241227,115600,123749840,3900,3900,3900,3900,0
20241227,115500,123749840,3900,3900,3900,3900,0
20241227,115400,123749840,3900,3900,3900,3900,0
20241227,115300,123749840,3900,3900,3900,3900,244
20241227,115200,122798240,3910,3910,3910,3910,0
20241227,115100,122798240,3910,3910,3910,3910,0
20241227,115000,122798240,3910,3910,3910,3910,1
20241227,114900,122794330,3900,3900,3900,3900,0
20241227,114800,122794330,3900,3900,3900,3900,222
20241227,114700,121928530,3905,3905,3905,3905,52
20241227,114600,121725470,3905,3905,3905,3905,0
20241227,114500,121725470,3905,3905,3905,3905,0
20241227,114400,121725470,3905,3905,3905,3905,1
20241227,114300,121721565,3910,3910,3910,3910,12
20241227,114200,121674645,3905,3905,3905,3905,0
20241227,114100,121674645,3905,3905,3905,3905,50
20241227,114000,121479395,3900,3900,3900,3900,0
20241227,113900,121479395,3900,3900,3900,3900,100
20241227,113800,121089395,3905,3905,3905,3905,118
20241227,113700,120628605,3900,3905,3905,3900,336
20241227,113600,119317870,3910,3920,3920,3910,858
20241227,113500,115959900,3925,3920,3930,3920,270
20241227,113400,114900225,3945,3940,3945,3940,22
20241227,113300,114813450,3940,3940,3940,3940,89
20241227,113200,114462790,3915,3915,3915,3915,0
20241227,113100,114462790,3915,3915,3915,3915,24
20241227,113000,114368830,3915,3925,3925,3915,1890
20241227,112900,106959035,3950,3950,3950,3950,0
20241227,112800,106959035,3950,3980,3980,3905,9401
20241227,112700,69891830,3980,3980,3980,3980,1
20241227,112600,69887850,3980,3980,3980,3980,0
20241227,112500,69887850,3980,3980,3980,3980,0
20241227,112400,69887850,3980,3980,3980,3980,223
20241227,112300,69000310,3985,3985,3985,3985,0
20241227,112200,69000310,3985,3985,3985,3985,0
20241227,112100,69000310,3985,3985,3985,3985,0
20241227,112000,69000310,3985,3985,3985,3985,0
20241227,111900,69000310,3985,3985,3985,3985,0
20241227,111800,69000310,3985,3985,3985,3985,19
20241227,111700,68924595,3995,3995,3995,3995,0
20241227,111600,68924595,3995,3985,3995,3985,130
20241227,111500,68406415,3985,3985,3985,3980,1080
20241227,111400,64105320,4010,4010,4010,3985,860
20241227,111300,60675745,4010,4010,4010,4010,1
20241227,111200,60671735,3990,3990,3990,3990,32
20241227,111100,60544055,3985,3985,3985,3985,98
20241227,111000,60153525,4010,4010,4010,4010,11
20241227,110900,60109415,4010,4010,4010,4010,0
20241227,110800,60109415,4010,4010,4010,4010,0
20241227,110700,60109415,4010,4010,4010,4010,0
20241227,110600,60109415,4010,4010,4010,4010,0
20241227,110500,60109415,4010,4010,4010,4010,0
20241227,110400,60109415,4010,4010,4010,4010,0
20241227,110300,60109415,4010,4010,4010,4010,0
20241227,110200,60109415,4010,4010,4010,4010,0
20241227,110100,60109415,4010,3995,4010,3980,1625
20241227,110000,53631805,3995,4000,4000,3995,31
20241227,105900,53507950,3995,3995,3995,3995,0
20241227,105800,53507950,3995,3995,3995,3995,2
20241227,105700,53499960,3995,3995,3995,3995,0
20241227,105600,53499960,3995,3995,3995,3995,0
20241227,105500,53499960,3995,3995,3995,3995,0
20241227,105400,53499960,3995,3995,3995,3995,192
20241227,105300,52732920,3990,3990,3990,3990,0
20241227,105200,52732920,3990,4015,4015,3990,2518
20241227,105100,42650440,4015,4015,4015,4015,0
20241227,105000,42650440,4015,4040,4040,4015,242
20241227,104900,41676560,4040,4040,4040,4040,0
20241227,104800,41676560,4040,4040,4040,4040,0
20241227,104700,41676560,4040,4040,4040,4040,0
20241227,104600,41676560,4040,4040,4040,4040,0
20241227,104500,41676560,4040,4040,4040,4040,0
20241227,104400,41676560,4040,4040,4040,4040,0
20241227,104300,41676560,4040,4040,4040,4040,0
20241227,104200,41676560,4040,4040,4040,4040,0
20241227,104100,41676560,4040,4040,4040,4040,0
20241227,104000,41676560,4040,4040,4040,4040,9
20241227,103900,41640200,4040,4040,4040,4040,0
20241227,103800,41640200,4040,4040,4040,4040,1
20241227,103700,41636160,4030,4030,4030,4030,0
20241227,103600,41636160,4030,4030,4030,4030,0
20241227,103500,41636160,4030,4030,4030,4030,0
20241227,103400,41636160,4030,4030,4030,4030,0
20241227,103300,41636160,4030,4035,4035,4030,529
20241227,103200,39503970,4070,4070,4070,4070,1
20241227,103100,39499900,4040,4040,4040,4040,10
20241227,103000,39459500,4070,4070,4070,4070,0
20241227,102900,39459500,4070,4070,4070,4070,0
20241227,102800,39459500,4070,4070,4070,4070,0
20241227,102700,39459500,4070,4070,4070,4070,0
20241227,102600,39459500,4070,4070,4070,4070,1
20241227,102500,39455430,4035,4055,4055,4035,1000
20241227,102400,35414475,4095,4095,4095,4095,0
20241227,102300,35414475,4095,4095,4095,4095,0
20241227,102200,35414475,4095,4095,4095,4095,0
20241227,102100,35414475,4095,4095,4095,4095,0
20241227,102000,35414475,4095,4095,4095,4095,0
20241227,101900,35414475,4095,4065,4095,4055,153
20241227,101800,34792955,4085,4085,4085,4085,0
20241227,101700,34792955,4085,4085,4085,4085,0
20241227,101600,34792955,4085,4085,4085,4085,0
20241227,101500,34792955,4085,4085,4085,4085,5
20241227,101400,34772530,4085,4085,4085,4085,0
20241227,101300,34772530,4085,4085,4085,4085,0
20241227,101200,34772530,4085,4085,4085,4085,0
20241227,101100,34772530,4085,4085,4085,4085,50
20241227,101000,34568280,4085,4085,4085,4085,2
20241227,100900,34560110,4085,4085,4085,4085,0
20241227,100800,34560110,4085,4085,4085,4085,0
20241227,100700,34560110,4085,4085,4085,4085,0
20241227,100600,34560110,4085,4085,4085,4085,1
20241227,100500,34556025,4070,4070,4070,4070,0
20241227,100400,34556025,4070,4070,4070,4070,0
20241227,100300,34556025,4070,4070,4070,4070,0
20241227,100200,34556025,4070,4070,4070,4070,54
20241227,100100,34336245,4065,4065,4065,4065,0
20241227,100000,34336245,4065,4045,4065,4040,1029
20241227,095900,30174480,4060,4060,4060,4060,0
20241227,095800,30174480,4060,4060,4060,4060,0
20241227,095700,30174480,4060,4060,4060,4060,59
20241227,095600,29934940,4060,4060,4060,4060,0
20241227,095500,29934940,4060,4060,4060,4060,0
20241227,095400,29934940,4060,4060,4060,4060,1
20241227,095300,29930880,4060,4060,4060,4060,0
20241227,095200,29930880,4060,4060,4060,4060,0
20241227,095100,29930880,4060,4060,4060,4060,0
20241227,095000,29930880,4060,4060,4060,4060,1
20241227,094900,29926820,4040,4040,4040,4040,36
20241227,094800,29781380,4045,4045,4045,4045,0
20241227,094700,29781380,4045,4045,4045,4045,0
20241227,094600,29781380,4045,4045,4045,4045,544
20241227,094500,27580900,4080,4080,4080,4080,0
20241227,094400,27580900,4080,4080,4080,4080,0
20241227,094300,27580900,4080,4080,4080,4080,0
20241227,094200,27580900,4080,4080,4080,4080,1
20241227,094100,27576820,4085,4085,4085,4085,0
20241227,094000,27576820,4085,4085,4085,4085,0
20241227,093900,27576820,4085,4085,4085,4085,5
20241227,093800,27556395,4085,4085,4085,4085,0
20241227,093700,27556395,4085,4085,4085,4085,0
20241227,093600,27556395,4085,4085,4085,4085,0
20241227,093500,27556395,4085,4085,4085,4085,0
20241227,093400,27556395,4085,4085,4085,4085,0
20241227,093300,27556395,4085,4085,4085,4085,0
20241227,093200,27556395,4085,4085,4085,4085,2
20241227,093100,27548225,4040,4040,4040,4040,0
20241227,093000,27548225,4040,4040,4040,4040,0
20241227,092900,27548225,4040,4040,4040,4040,0
20241227,092800,27548225,4040,4040,4040,4040,0
20241227,092700,27548225,4040,4040,4040,4040,0
20241227,092600,27548225,4040,4040,4040,4040,0
20241227,092500,27548225,4040,4040,4040,4040,0
20241227,092400,27548225,4040,4040,4040,4040,26
20241227,092300,27443185,4110,4110,4110,4110,0
20241227,092200,27443185,4110,4110,4110,4110,128
20241227,092100,26917105,4125,4125,4125,4125,0
20241227,092000,26917105,4125,4125,4125,4125,0
20241227,091900,26917105,4125,4125,4125,4125,0
20241227,091800,26917105,4125,4065,4125,4065,4
20241227,091700,26900785,4035,4065,4065,4035,215
20241227,091600,26032980,4070,4070,4070,4070,0
20241227,091500,26032980,4070,4070,4070,4070,10
20241227,091400,25992280,4055,4055,4055,4055,0
20241227,091300,25992280,4055,4055,4055,4055,0
20241227,091200,25992280,4055,4055,4055,4055,1000
20241227,091100,21937280,4055,4055,4055,4055,0
20241227,091000,21937280,4055,4060,4060,4055,1171
20241227,090900,17185905,4035,4035,4035,4035,0
20241227,090800,17185905,4035,4035,4035,4035,985
20241227,090700,13211430,4050,4050,4050,4050,0
20241227,090600,13211430,4050,4050,4050,4050,0
20241227,090500,13211430,4050,4055,4070,4050,1385
20241227,090400,7594910,4055,4070,4070,4055,1149
20241227,090300,2924410,4070,4070,4070,4070,450
20241227,090200,1092910,4090,4090,4090,4090,20
20241227,090100,1011110,4090,4090,4090,4090,0
20241227,090000,1011110,4090,4070,4090,4070,238