KissMeData/350520/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212200,172523125,3850,3850,3850,3850,782
20241227,212100,172523125,3850,3850,3850,3850,0
20241227,212000,172523125,3850,3850,3850,3850,0
20241227,211900,172523125,3850,3850,3850,3850,0
20241227,211800,172523125,3850,3850,3850,3850,0
20241227,211700,172523125,3850,3850,3850,3850,0
20241227,211600,172523125,3850,3850,3850,3850,0
20241227,211500,172523125,3850,3850,3850,3850,0
20241227,211400,172523125,3850,3850,3850,3850,0
20241227,211300,172523125,3850,3850,3850,3850,0
20241227,211200,172523125,3850,3850,3850,3850,0
20241227,211100,172523125,3850,3850,3850,3850,0
20241227,211000,172523125,3850,3850,3850,3850,0
20241227,210900,172523125,3850,3850,3850,3850,0
20241227,210800,172523125,3850,3850,3850,3850,0
20241227,210700,172523125,3850,3850,3850,3850,0
20241227,210600,172523125,3850,3850,3850,3850,0
20241227,210500,172523125,3850,3850,3850,3850,0
20241227,210400,172523125,3850,3850,3850,3850,0
20241227,210300,172523125,3850,3850,3850,3850,0
20241227,210200,172523125,3850,3850,3850,3850,0
20241227,210100,172523125,3850,3850,3850,3850,0
20241227,210000,172523125,3850,3850,3850,3850,0
20241227,205900,172523125,3850,3850,3850,3850,0
20241227,205800,172523125,3850,3850,3850,3850,0
20241227,205700,172523125,3850,3850,3850,3850,0
20241227,205600,172523125,3850,3850,3850,3850,0
20241227,205500,172523125,3850,3850,3850,3850,0
20241227,205400,172523125,3850,3850,3850,3850,0
20241227,205300,172523125,3850,3850,3850,3850,0
20241227,205200,172523125,3850,3850,3850,3850,782
20241227,205100,172523125,3850,3850,3850,3850,0
20241227,205000,172523125,3850,3850,3850,3850,0
20241227,204900,172523125,3850,3850,3850,3850,0
20241227,204800,172523125,3850,3850,3850,3850,0
20241227,204700,172523125,3850,3850,3850,3850,0
20241227,204600,172523125,3850,3850,3850,3850,0
20241227,204500,172523125,3850,3850,3850,3850,0
20241227,204400,172523125,3850,3850,3850,3850,0
20241227,204300,172523125,3850,3850,3850,3850,0
20241227,204200,172523125,3850,3850,3850,3850,0
20241227,204100,172523125,3850,3850,3850,3850,0
20241227,204000,172523125,3850,3850,3850,3850,0
20241227,203900,172523125,3850,3850,3850,3850,0
20241227,203800,172523125,3850,3850,3850,3850,0
20241227,203700,172523125,3850,3850,3850,3850,0
20241227,203600,172523125,3850,3850,3850,3850,0
20241227,203500,172523125,3850,3850,3850,3850,0
20241227,203400,172523125,3850,3850,3850,3850,0
20241227,203300,172523125,3850,3850,3850,3850,0
20241227,203200,172523125,3850,3850,3850,3850,0
20241227,203100,172523125,3850,3850,3850,3850,0
20241227,203000,172523125,3850,3850,3850,3850,0
20241227,202900,172523125,3850,3850,3850,3850,0
20241227,202800,172523125,3850,3850,3850,3850,0
20241227,202700,172523125,3850,3850,3850,3850,0
20241227,202600,172523125,3850,3850,3850,3850,0
20241227,202500,172523125,3850,3850,3850,3850,0
20241227,202400,172523125,3850,3850,3850,3850,0
20241227,202300,172523125,3850,3850,3850,3850,0
20241227,202200,172523125,3850,3850,3850,3850,782
20241227,202100,172523125,3850,3850,3850,3850,0
20241227,202000,172523125,3850,3850,3850,3850,0
20241227,201900,172523125,3850,3850,3850,3850,0
20241227,201800,172523125,3850,3850,3850,3850,0
20241227,201700,172523125,3850,3850,3850,3850,0
20241227,201600,172523125,3850,3850,3850,3850,0
20241227,201500,172523125,3850,3850,3850,3850,0
20241227,201400,172523125,3850,3850,3850,3850,0
20241227,201300,172523125,3850,3850,3850,3850,0
20241227,201200,172523125,3850,3850,3850,3850,0
20241227,201100,172523125,3850,3850,3850,3850,0
20241227,201000,172523125,3850,3850,3850,3850,0
20241227,200900,172523125,3850,3850,3850,3850,0
20241227,200800,172523125,3850,3850,3850,3850,0
20241227,200700,172523125,3850,3850,3850,3850,0
20241227,200600,172523125,3850,3850,3850,3850,0
20241227,200500,172523125,3850,3850,3850,3850,0
20241227,200400,172523125,3850,3850,3850,3850,0
20241227,200300,172523125,3850,3850,3850,3850,0
20241227,200200,172523125,3850,3850,3850,3850,0
20241227,200100,172523125,3850,3850,3850,3850,0
20241227,200000,172523125,3850,3850,3850,3850,0
20241227,195900,172523125,3850,3850,3850,3850,0
20241227,195800,172523125,3850,3850,3850,3850,0
20241227,195700,172523125,3850,3850,3850,3850,0
20241227,195600,172523125,3850,3850,3850,3850,0
20241227,195500,172523125,3850,3850,3850,3850,0
20241227,195400,172523125,3850,3850,3850,3850,0
20241227,195300,172523125,3850,3850,3850,3850,0
20241227,195200,172523125,3850,3850,3850,3850,782
20241227,195100,172523125,3850,3850,3850,3850,0
20241227,195000,172523125,3850,3850,3850,3850,0
20241227,194900,172523125,3850,3850,3850,3850,0
20241227,194800,172523125,3850,3850,3850,3850,0
20241227,194700,172523125,3850,3850,3850,3850,0
20241227,194600,172523125,3850,3850,3850,3850,0
20241227,194500,172523125,3850,3850,3850,3850,0
20241227,194400,172523125,3850,3850,3850,3850,0
20241227,194300,172523125,3850,3850,3850,3850,0
20241227,194200,172523125,3850,3850,3850,3850,0
20241227,194100,172523125,3850,3850,3850,3850,0
20241227,194000,172523125,3850,3850,3850,3850,0
20241227,193900,172523125,3850,3850,3850,3850,0
20241227,193800,172523125,3850,3850,3850,3850,0
20241227,193700,172523125,3850,3850,3850,3850,0
20241227,193600,172523125,3850,3850,3850,3850,0
20241227,193500,172523125,3850,3850,3850,3850,0
20241227,193400,172523125,3850,3850,3850,3850,0
20241227,193300,172523125,3850,3850,3850,3850,0
20241227,193200,172523125,3850,3850,3850,3850,0
20241227,193100,172523125,3850,3850,3850,3850,0
20241227,193000,172523125,3850,3850,3850,3850,0
20241227,192900,172523125,3850,3850,3850,3850,0
20241227,192800,172523125,3850,3850,3850,3850,0
20241227,192700,172523125,3850,3850,3850,3850,0
20241227,192600,172523125,3850,3850,3850,3850,0
20241227,192500,172523125,3850,3850,3850,3850,0
20241227,192400,172523125,3850,3850,3850,3850,0
20241227,192300,172523125,3850,3850,3850,3850,0
20241227,192200,172523125,3850,3850,3850,3850,782
20241227,192100,172523125,3850,3850,3850,3850,0
20241227,192000,172523125,3850,3850,3850,3850,0
20241227,191900,172523125,3850,3850,3850,3850,0
20241227,191800,172523125,3850,3850,3850,3850,0
20241227,191700,172523125,3850,3850,3850,3850,0
20241227,191600,172523125,3850,3850,3850,3850,0
20241227,191500,172523125,3850,3850,3850,3850,0
20241227,191400,172523125,3850,3850,3850,3850,0
20241227,191300,172523125,3850,3850,3850,3850,0
20241227,191200,172523125,3850,3850,3850,3850,0
20241227,191100,172523125,3850,3850,3850,3850,0
20241227,191000,172523125,3850,3850,3850,3850,0
20241227,190900,172523125,3850,3850,3850,3850,0
20241227,190800,172523125,3850,3850,3850,3850,0
20241227,190700,172523125,3850,3850,3850,3850,0
20241227,190600,172523125,3850,3850,3850,3850,0
20241227,190500,172523125,3850,3850,3850,3850,0
20241227,190400,172523125,3850,3850,3850,3850,0
20241227,190300,172523125,3850,3850,3850,3850,0
20241227,190200,172523125,3850,3850,3850,3850,0
20241227,190100,172523125,3850,3850,3850,3850,0
20241227,190000,172523125,3850,3850,3850,3850,0
20241227,185900,172523125,3850,3850,3850,3850,0
20241227,185800,172523125,3850,3850,3850,3850,0
20241227,185700,172523125,3850,3850,3850,3850,0
20241227,185600,172523125,3850,3850,3850,3850,0
20241227,185500,172523125,3850,3850,3850,3850,0
20241227,185400,172523125,3850,3850,3850,3850,0
20241227,185300,172523125,3850,3850,3850,3850,0
20241227,185200,172523125,3850,3850,3850,3850,782
20241227,185100,172523125,3850,3850,3850,3850,0
20241227,185000,172523125,3850,3850,3850,3850,0
20241227,184900,172523125,3850,3850,3850,3850,0
20241227,184800,172523125,3850,3850,3850,3850,0
20241227,184700,172523125,3850,3850,3850,3850,0
20241227,184600,172523125,3850,3850,3850,3850,0
20241227,184500,172523125,3850,3850,3850,3850,0
20241227,184400,172523125,3850,3850,3850,3850,0
20241227,184300,172523125,3850,3850,3850,3850,0
20241227,184200,172523125,3850,3850,3850,3850,0
20241227,184100,172523125,3850,3850,3850,3850,0
20241227,184000,172523125,3850,3850,3850,3850,0
20241227,183900,172523125,3850,3850,3850,3850,0
20241227,183800,172523125,3850,3850,3850,3850,0
20241227,183700,172523125,3850,3850,3850,3850,0
20241227,183600,172523125,3850,3850,3850,3850,0
20241227,183500,172523125,3850,3850,3850,3850,0
20241227,183400,172523125,3850,3850,3850,3850,0
20241227,183300,172523125,3850,3850,3850,3850,0
20241227,183200,172523125,3850,3850,3850,3850,0
20241227,183100,172523125,3850,3850,3850,3850,0
20241227,183000,172523125,3850,3850,3850,3850,0
20241227,182900,172523125,3850,3850,3850,3850,0
20241227,182800,172523125,3850,3850,3850,3850,0
20241227,182700,172523125,3850,3850,3850,3850,0
20241227,182600,172523125,3850,3850,3850,3850,0
20241227,182500,172523125,3850,3850,3850,3850,0
20241227,182400,172523125,3850,3850,3850,3850,0
20241227,182300,172523125,3850,3850,3850,3850,0
20241227,182200,172523125,3850,3850,3850,3850,782
20241227,182100,172523125,3850,3850,3850,3850,0
20241227,182000,172523125,3850,3850,3850,3850,0
20241227,181900,172523125,3850,3850,3850,3850,0
20241227,181800,172523125,3850,3850,3850,3850,0
20241227,181700,172523125,3850,3850,3850,3850,0
20241227,181600,172523125,3850,3850,3850,3850,0
20241227,181500,172523125,3850,3850,3850,3850,0
20241227,181400,172523125,3850,3850,3850,3850,0
20241227,181300,172523125,3850,3850,3850,3850,0
20241227,181200,172523125,3850,3850,3850,3850,0
20241227,181100,172523125,3850,3850,3850,3850,0
20241227,181000,172523125,3850,3850,3850,3850,0
20241227,180900,172523125,3850,3850,3850,3850,0
20241227,180800,172523125,3850,3850,3850,3850,0
20241227,180700,172523125,3850,3850,3850,3850,0
20241227,180600,172523125,3850,3850,3850,3850,0
20241227,180500,172523125,3850,3850,3850,3850,0
20241227,180400,172523125,3850,3850,3850,3850,0
20241227,180300,172523125,3850,3850,3850,3850,0
20241227,180200,172523125,3850,3850,3850,3850,0
20241227,180100,172523125,3850,3850,3850,3850,0
20241227,180000,172523125,3850,3850,3850,3850,0
20241227,175900,172523125,3850,3850,3850,3850,0
20241227,175800,172523125,3850,3850,3850,3850,0
20241227,175700,172523125,3850,3850,3850,3850,0
20241227,175600,172523125,3850,3850,3850,3850,0
20241227,175500,172523125,3850,3850,3850,3850,0
20241227,175400,172523125,3850,3850,3850,3850,0
20241227,175300,172523125,3850,3850,3850,3850,0
20241227,175200,172523125,3850,3850,3850,3850,782
20241227,175100,172523125,3850,3850,3850,3850,0
20241227,175000,172523125,3850,3850,3850,3850,0
20241227,174900,172523125,3850,3850,3850,3850,0
20241227,174800,172523125,3850,3850,3850,3850,0
20241227,174700,172523125,3850,3850,3850,3850,0
20241227,174600,172523125,3850,3850,3850,3850,0
20241227,174500,172523125,3850,3850,3850,3850,0
20241227,174400,172523125,3850,3850,3850,3850,0
20241227,174300,172523125,3850,3850,3850,3850,0
20241227,174200,172523125,3850,3850,3850,3850,0
20241227,174100,172523125,3850,3850,3850,3850,0
20241227,174000,172523125,3850,3850,3850,3850,0
20241227,173900,172523125,3850,3850,3850,3850,0
20241227,173800,172523125,3850,3850,3850,3850,0
20241227,173700,172523125,3850,3850,3850,3850,0
20241227,173600,172523125,3850,3850,3850,3850,0
20241227,173500,172523125,3850,3850,3850,3850,0
20241227,173400,172523125,3850,3850,3850,3850,0
20241227,173300,172523125,3850,3850,3850,3850,0
20241227,173200,172523125,3850,3850,3850,3850,0
20241227,173100,172523125,3850,3850,3850,3850,0
20241227,173000,172523125,3850,3850,3850,3850,0
20241227,172900,172523125,3850,3850,3850,3850,0
20241227,172800,172523125,3850,3850,3850,3850,0
20241227,172700,172523125,3850,3850,3850,3850,0
20241227,172600,172523125,3850,3850,3850,3850,0
20241227,172500,172523125,3850,3850,3850,3850,0
20241227,172400,172523125,3850,3850,3850,3850,0
20241227,172300,172523125,3850,3850,3850,3850,0
20241227,172200,172523125,3850,3850,3850,3850,782
20241227,172100,172523125,3850,3850,3850,3850,0
20241227,172000,172523125,3850,3850,3850,3850,0
20241227,171900,172523125,3850,3850,3850,3850,0
20241227,171800,172523125,3850,3850,3850,3850,0
20241227,171700,172523125,3850,3850,3850,3850,0
20241227,171600,172523125,3850,3850,3850,3850,0
20241227,171500,172523125,3850,3850,3850,3850,0
20241227,171400,172523125,3850,3850,3850,3850,0
20241227,171300,172523125,3850,3850,3850,3850,0
20241227,171200,172523125,3850,3850,3850,3850,0
20241227,171100,172523125,3850,3850,3850,3850,0
20241227,171000,172523125,3850,3850,3850,3850,0
20241227,170900,172523125,3850,3850,3850,3850,0
20241227,170800,172523125,3850,3850,3850,3850,0
20241227,170700,172523125,3850,3850,3850,3850,0
20241227,170600,172523125,3850,3850,3850,3850,0
20241227,170500,172523125,3850,3850,3850,3850,0
20241227,170400,172523125,3850,3850,3850,3850,0
20241227,170300,172523125,3850,3850,3850,3850,0
20241227,170200,172523125,3850,3850,3850,3850,0
20241227,170100,172523125,3850,3850,3850,3850,0
20241227,170000,172523125,3850,3850,3850,3850,0
20241227,165900,172523125,3850,3850,3850,3850,0
20241227,165800,172523125,3850,3850,3850,3850,0
20241227,165700,172523125,3850,3850,3850,3850,0
20241227,165600,172523125,3850,3850,3850,3850,0
20241227,165500,172523125,3850,3850,3850,3850,0
20241227,165400,172523125,3850,3850,3850,3850,0
20241227,165300,172523125,3850,3850,3850,3850,0
20241227,165200,172523125,3850,3850,3850,3850,782
20241227,165100,172523125,3850,3850,3850,3850,0
20241227,165000,172523125,3850,3850,3850,3850,0
20241227,164900,172523125,3850,3850,3850,3850,0
20241227,164800,172523125,3850,3850,3850,3850,0
20241227,164700,172523125,3850,3850,3850,3850,0
20241227,164600,172523125,3850,3850,3850,3850,0
20241227,164500,172523125,3850,3850,3850,3850,0
20241227,164400,172523125,3850,3850,3850,3850,0
20241227,164300,172523125,3850,3850,3850,3850,0
20241227,164200,172523125,3850,3850,3850,3850,0
20241227,164100,172523125,3850,3850,3850,3850,0
20241227,164000,172523125,3850,3850,3850,3850,0
20241227,163900,172523125,3850,3850,3850,3850,0
20241227,163800,172523125,3850,3850,3850,3850,0
20241227,163700,172523125,3850,3850,3850,3850,0
20241227,163600,172523125,3850,3850,3850,3850,0
20241227,163500,172523125,3850,3850,3850,3850,0
20241227,163400,172523125,3850,3850,3850,3850,0
20241227,163300,172523125,3850,3850,3850,3850,0
20241227,163200,172523125,3850,3850,3850,3850,0
20241227,163100,172523125,3850,3850,3850,3850,0
20241227,163000,172523125,3850,3850,3850,3850,0
20241227,162900,172523125,3850,3850,3850,3850,0
20241227,162800,172523125,3850,3850,3850,3850,0
20241227,162700,172523125,3850,3850,3850,3850,0
20241227,162600,172523125,3850,3850,3850,3850,0
20241227,162500,172523125,3850,3850,3850,3850,0
20241227,162400,172523125,3850,3850,3850,3850,0
20241227,162300,172523125,3850,3850,3850,3850,0
20241227,162200,172523125,3850,3850,3850,3850,782
20241227,162100,172523125,3850,3850,3850,3850,0
20241227,162000,172523125,3850,3850,3850,3850,0
20241227,161900,172523125,3850,3850,3850,3850,0
20241227,161800,172523125,3850,3850,3850,3850,0
20241227,161700,172523125,3850,3850,3850,3850,0
20241227,161600,172523125,3850,3850,3850,3850,0
20241227,161500,172523125,3850,3850,3850,3850,0
20241227,161400,172523125,3850,3850,3850,3850,0
20241227,161300,172523125,3850,3850,3850,3850,0
20241227,161200,172523125,3850,3850,3850,3850,0
20241227,161100,172523125,3850,3850,3850,3850,0
20241227,161000,172523125,3850,3850,3850,3850,0
20241227,160900,172523125,3850,3850,3850,3850,0
20241227,160800,172523125,3850,3850,3850,3850,0
20241227,160700,172523125,3850,3850,3850,3850,0
20241227,160600,172523125,3850,3850,3850,3850,0
20241227,160500,172523125,3850,3850,3850,3850,0
20241227,160400,172523125,3850,3850,3850,3850,0
20241227,160300,172523125,3850,3850,3850,3850,0
20241227,160200,172523125,3850,3850,3850,3850,0
20241227,160100,172523125,3850,3850,3850,3850,0
20241227,160000,172523125,3850,3850,3850,3850,0
20241227,155900,172523125,3850,3850,3850,3850,0
20241227,155800,172523125,3850,3850,3850,3850,0
20241227,155700,172523125,3850,3850,3850,3850,0
20241227,155600,172523125,3850,3850,3850,3850,0
20241227,155500,172523125,3850,3850,3850,3850,0
20241227,155400,172523125,3850,3850,3850,3850,0
20241227,155300,172523125,3850,3850,3850,3850,0
20241227,155200,172523125,3850,3850,3850,3850,782
20241227,155100,172523125,3850,3850,3850,3850,0
20241227,155000,172523125,3850,3850,3850,3850,0
20241227,154900,172523125,3850,3850,3850,3850,0
20241227,154800,172523125,3850,3850,3850,3850,0
20241227,154700,172523125,3850,3850,3850,3850,0
20241227,154600,172523125,3850,3850,3850,3850,0
20241227,154500,172523125,3850,3850,3850,3850,0
20241227,154400,172523125,3850,3850,3850,3850,0
20241227,154300,172523125,3850,3850,3850,3850,0
20241227,154200,172523125,3850,3850,3850,3850,0
20241227,154100,172523125,3850,3850,3850,3850,0
20241227,154000,172523125,3850,3850,3850,3850,0
20241227,153900,172523125,3850,3850,3850,3850,0
20241227,153800,172523125,3850,3850,3850,3850,0
20241227,153700,172523125,3850,3850,3850,3850,0
20241227,153600,172523125,3850,3850,3850,3850,0
20241227,153500,172523125,3850,3850,3850,3850,0
20241227,153400,172523125,3850,3850,3850,3850,0
20241227,153300,172523125,3850,3850,3850,3850,0
20241227,153200,172523125,3850,3850,3850,3850,0
20241227,153100,172523125,3850,3850,3850,3850,0
20241227,153000,172523125,3850,3850,3850,3850,782
20241227,152900,169512425,3845,3845,3845,3845,0
20241227,152800,169512425,3845,3845,3845,3845,0
20241227,152700,169512425,3845,3845,3845,3845,0
20241227,152600,169512425,3845,3845,3845,3845,0
20241227,152500,169512425,3845,3845,3845,3845,0
20241227,152400,169512425,3845,3845,3845,3845,0
20241227,152300,169512425,3845,3845,3845,3845,0
20241227,152200,169512425,3845,3845,3845,3845,0
20241227,152100,169512425,3845,3845,3845,3845,0
20241227,152000,169512425,3845,3845,3845,3845,0
20241227,151900,169512425,3845,3850,3850,3845,33
20241227,151800,169385390,3850,3850,3850,3850,0
20241227,151700,169385390,3850,3850,3850,3850,3
20241227,151600,169373840,3850,3850,3850,3850,5
20241227,151500,169354590,3850,3850,3850,3850,2
20241227,151400,169346890,3850,3850,3850,3850,0
20241227,151300,169346890,3850,3845,3850,3845,3
20241227,151200,169335345,3850,3850,3850,3850,2
20241227,151100,169327645,3850,3850,3850,3850,2
20241227,151000,169319945,3850,3850,3850,3850,3
20241227,150900,169308395,3850,3850,3850,3850,1
20241227,150800,169304545,3850,3850,3850,3850,2
20241227,150700,169296845,3850,3850,3850,3850,2
20241227,150600,169289145,3850,3850,3850,3850,2
20241227,150500,169281445,3850,3850,3850,3850,2
20241227,150400,169273745,3850,3850,3850,3850,1
20241227,150300,169269895,3850,3850,3850,3850,3
20241227,150200,169258345,3850,3850,3850,3850,2
20241227,150100,169250645,3850,3850,3850,3850,2
20241227,150000,169242945,3850,3850,3850,3850,2
20241227,145900,169235245,3850,3850,3850,3850,0
20241227,145800,169235245,3850,3850,3850,3850,3
20241227,145700,169223695,3850,3850,3850,3850,2
20241227,145600,169215995,3850,3850,3850,3850,2
20241227,145500,169208295,3850,3850,3850,3850,2
20241227,145400,169200595,3850,3850,3850,3850,2
20241227,145300,169192895,3840,3840,3840,3840,30
20241227,145200,169077695,3850,3850,3850,3850,3
20241227,145100,169066145,3850,3850,3850,3850,2
20241227,145000,169058445,3850,3850,3850,3850,2
20241227,144900,169050745,3850,3850,3850,3850,2
20241227,144800,169043045,3850,3850,3850,3850,0
20241227,144700,169043045,3850,3850,3850,3850,3
20241227,144600,169031495,3850,3850,3850,3850,4
20241227,144500,169016095,3850,3850,3850,3850,2
20241227,144400,169008395,3850,3850,3850,3850,2
20241227,144300,169000695,3850,3850,3850,3850,0
20241227,144200,169000695,3850,3850,3850,3850,12
20241227,144100,168954495,3850,3850,3850,3850,2
20241227,144000,168946795,3850,3850,3850,3850,3
20241227,143900,168935245,3850,3850,3850,3850,114
20241227,143800,168496345,3850,3850,3850,3850,0
20241227,143700,168496345,3850,3850,3850,3850,2
20241227,143600,168488645,3850,3850,3850,3850,2
20241227,143500,168480945,3845,3850,3850,3845,52
20241227,143400,168280995,3850,3850,3850,3845,277
20241227,143300,167215380,3845,3845,3845,3845,833
20241227,143200,164012495,3845,3845,3845,3845,252
20241227,143100,163043555,3845,3845,3845,3845,2
20241227,143000,163035865,3845,3845,3845,3845,2
20241227,142900,163028175,3845,3845,3845,3845,3
20241227,142800,163016640,3845,3845,3845,3845,109
20241227,142700,162597535,3845,3845,3845,3845,0
20241227,142600,162597535,3845,3845,3845,3845,2
20241227,142500,162589845,3845,3845,3845,3845,172
20241227,142400,161928505,3845,3845,3845,3845,3
20241227,142300,161916970,3845,3845,3845,3845,3
20241227,142200,161905435,3845,3845,3845,3845,265
20241227,142100,160886510,3845,3845,3845,3845,2
20241227,142000,160878820,3845,3845,3845,3845,302
20241227,141900,159717630,3845,3845,3845,3845,1004
20241227,141800,155857250,3845,3845,3845,3845,4
20241227,141700,155841870,3845,3845,3845,3845,0
20241227,141600,155841870,3845,3845,3845,3845,3
20241227,141500,155830335,3845,3845,3845,3845,2
20241227,141400,155822645,3845,3845,3845,3845,2
20241227,141300,155814955,3845,3845,3845,3845,2
20241227,141200,155807265,3845,3845,3845,3845,0
20241227,141100,155807265,3845,3845,3845,3845,2
20241227,141000,155799575,3845,3845,3845,3845,3
20241227,140900,155788040,3845,3845,3845,3845,2
20241227,140800,155780350,3845,3845,3845,3845,2
20241227,140700,155772660,3845,3845,3845,3845,0
20241227,140600,155772660,3845,3845,3845,3845,2
20241227,140500,155764970,3845,3845,3845,3845,2
20241227,140400,155757280,3845,3845,3845,3845,3
20241227,140300,155745745,3845,3845,3845,3845,2
20241227,140200,155738055,3845,3845,3845,3845,2
20241227,140100,155730365,3845,3845,3845,3845,0
20241227,140000,155730365,3845,3845,3845,3845,2
20241227,135900,155722675,3845,3845,3845,3845,3
20241227,135800,155711140,3845,3845,3845,3845,2
20241227,135700,155703450,3845,3845,3845,3845,2
20241227,135600,155695760,3845,3845,3845,3845,0
20241227,135500,155695760,3845,3845,3845,3845,2
20241227,135400,155688070,3845,3845,3845,3845,2
20241227,135300,155680380,3845,3845,3845,3845,3
20241227,135200,155668845,3845,3845,3845,3845,2
20241227,135100,155661155,3845,3845,3845,3845,0
20241227,135000,155661155,3845,3845,3845,3845,2
20241227,134900,155653465,3840,3845,3845,3840,202
20241227,134800,154877775,3845,3845,3845,3845,2
20241227,134700,154870085,3845,3845,3845,3845,3
20241227,134600,154858550,3845,3845,3845,3845,0
20241227,134500,154858550,3845,3845,3845,3845,2
20241227,134400,154850860,3845,3845,3845,3845,2
20241227,134300,154843170,3845,3845,3845,3845,3
20241227,134200,154831635,3845,3845,3845,3845,2
20241227,134100,154823945,3845,3845,3845,3845,3
20241227,134000,154812410,3845,3845,3845,3845,1
20241227,133900,154808565,3845,3845,3845,3845,2
20241227,133800,154800875,3845,3845,3845,3845,2
20241227,133700,154793185,3845,3845,3845,3845,2
20241227,133600,154785495,3845,3845,3845,3845,3
20241227,133500,154773960,3845,3845,3845,3845,0
20241227,133400,154773960,3845,3845,3845,3845,2
20241227,133300,154766270,3845,3845,3845,3845,2
20241227,133200,154758580,3845,3845,3845,3845,2
20241227,133100,154750890,3845,3845,3845,3845,2
20241227,133000,154743200,3845,3845,3845,3845,0
20241227,132900,154743200,3845,3845,3845,3845,3
20241227,132800,154731665,3845,3845,3845,3845,2
20241227,132700,154723975,3845,3845,3845,3845,2
20241227,132600,154716285,3845,3845,3845,3845,2
20241227,132500,154708595,3845,3845,3845,3845,7
20241227,132400,154681680,3845,3845,3845,3845,2
20241227,132300,154673990,3845,3845,3845,3845,3
20241227,132200,154662455,3845,3845,3845,3845,2
20241227,132100,154654765,3845,3845,3845,3845,2
20241227,132000,154647075,3845,3845,3845,3845,3
20241227,131900,154635540,3845,3845,3845,3845,2
20241227,131800,154627850,3845,3845,3845,3845,2
20241227,131700,154620160,3845,3845,3845,3845,3
20241227,131600,154608625,3845,3845,3845,3845,2
20241227,131500,154600935,3845,3845,3845,3845,2
20241227,131400,154593245,3845,3845,3845,3845,0
20241227,131300,154593245,3845,3840,3845,3840,502
20241227,131200,152665555,3845,3845,3845,3845,2
20241227,131100,152657865,3845,3845,3845,3845,3
20241227,131000,152646330,3845,3845,3845,3845,2
20241227,130900,152638640,3845,3845,3845,3845,0
20241227,130800,152638640,3845,3845,3845,3845,2
20241227,130700,152630950,3845,3845,3845,3845,2
20241227,130600,152623260,3845,3845,3845,3845,3
20241227,130500,152611725,3845,3845,3845,3845,2
20241227,130400,152604035,3845,3845,3845,3845,0
20241227,130300,152604035,3845,3845,3845,3845,2
20241227,130200,152596345,3845,3845,3845,3845,2
20241227,130100,152588655,3845,3845,3845,3845,2
20241227,130000,152580965,3845,3845,3845,3845,3
20241227,125900,152569430,3845,3845,3845,3845,0
20241227,125800,152569430,3845,3845,3845,3845,2
20241227,125700,152561740,3845,3845,3845,3845,2
20241227,125600,152554050,3845,3845,3845,3845,2
20241227,125500,152546360,3845,3845,3845,3845,2
20241227,125400,152538670,3845,3845,3845,3845,3
20241227,125300,152527135,3845,3845,3845,3845,0
20241227,125200,152527135,3845,3845,3845,3845,2
20241227,125100,152519445,3845,3845,3845,3845,2
20241227,125000,152511755,3845,3845,3845,3845,13
20241227,124900,152461770,3845,3845,3845,3845,2
20241227,124800,152454080,3845,3845,3845,3845,0
20241227,124700,152454080,3845,3845,3845,3845,3
20241227,124600,152442545,3845,3845,3845,3845,2
20241227,124500,152434855,3845,3835,3845,3835,1284
20241227,124400,147510695,3845,3845,3845,3845,2
20241227,124300,147503005,3845,3845,3845,3845,0
20241227,124200,147503005,3845,3845,3845,3845,2
20241227,124100,147495315,3835,3845,3845,3835,1003
20241227,124000,143648780,3845,3845,3845,3845,2
20241227,123900,143641090,3845,3845,3845,3845,2
20241227,123800,143633400,3845,3845,3845,3845,0
20241227,123700,143633400,3845,3840,3845,3840,5
20241227,123600,143614190,3845,3845,3845,3845,3
20241227,123500,143602655,3835,3845,3845,3835,502
20241227,123400,141677465,3845,3845,3845,3845,2
20241227,123300,141669775,3845,3845,3845,3845,0
20241227,123200,141669775,3845,3845,3845,3845,12
20241227,123100,141623635,3845,3845,3845,3845,2
20241227,123000,141615945,3845,3845,3845,3845,3
20241227,122900,141604410,3845,3845,3845,3845,2
20241227,122800,141596720,3845,3845,3845,3845,2
20241227,122700,141589030,3845,3845,3845,3845,0
20241227,122600,141589030,3845,3845,3845,3845,2
20241227,122500,141581340,3845,3845,3845,3845,2
20241227,122400,141573650,3845,3845,3845,3845,3
20241227,122300,141562115,3845,3845,3845,3845,2
20241227,122200,141554425,3835,3840,3840,3835,1012
20241227,122100,137673345,3845,3845,3845,3845,2
20241227,122000,137665655,3845,3845,3845,3845,2
20241227,121900,137657965,3845,3845,3845,3845,2
20241227,121800,137650275,3845,3845,3845,3845,3
20241227,121700,137638740,3840,3840,3840,3840,23
20241227,121600,137550420,3845,3845,3845,3845,2
20241227,121500,137542730,3845,3845,3845,3845,2
20241227,121400,137535040,3845,3845,3845,3845,5
20241227,121300,137515815,3845,3845,3845,3845,2
20241227,121200,137508125,3845,3845,3845,3845,0
20241227,121100,137508125,3845,3845,3845,3845,3
20241227,121000,137496590,3845,3845,3845,3845,2
20241227,120900,137488900,3845,3845,3845,3845,2
20241227,120800,137481210,3845,3845,3845,3845,2
20241227,120700,137473520,3845,3845,3845,3845,3
20241227,120600,137461985,3845,3845,3845,3845,0
20241227,120500,137461985,3845,3840,3845,3840,2002
20241227,120400,129774295,3845,3845,3845,3845,2
20241227,120300,129766605,3845,3845,3845,3845,2
20241227,120200,129758915,3845,3845,3845,3845,2
20241227,120100,129751225,3845,3845,3845,3845,0
20241227,120000,129751225,3845,3845,3845,3845,3
20241227,115900,129739690,3840,3845,3845,3840,3
20241227,115800,129728160,3845,3845,3845,3845,2
20241227,115700,129720470,3845,3845,3845,3845,2
20241227,115600,129712780,3845,3845,3845,3845,0
20241227,115500,129712780,3845,3845,3845,3845,758
20241227,115400,126798270,3855,3855,3855,3855,29
20241227,115300,126686475,3855,3855,3855,3855,2
20241227,115200,126678765,3855,3855,3855,3855,2
20241227,115100,126671055,3840,3840,3840,3840,2250
20241227,115000,118031055,3855,3855,3855,3855,2
20241227,114900,118023345,3855,3855,3855,3855,2
20241227,114800,118015635,3855,3855,3855,3855,3
20241227,114700,118004070,3845,3850,3855,3845,4
20241227,114600,117988665,3855,3855,3855,3855,0
20241227,114500,117988665,3855,3855,3855,3855,2
20241227,114400,117980955,3855,3855,3855,3855,2
20241227,114300,117973245,3855,3855,3855,3855,2
20241227,114200,117965535,3855,3855,3855,3855,3
20241227,114100,117953970,3855,3855,3855,3855,2
20241227,114000,117946260,3855,3855,3855,3855,0
20241227,113900,117946260,3855,3840,3855,3840,902
20241227,113800,114482550,3855,3855,3855,3855,2
20241227,113700,114474840,3855,3855,3855,3855,3
20241227,113600,114463275,3855,3855,3855,3855,2
20241227,113500,114455565,3855,3855,3855,3855,0
20241227,113400,114455565,3855,3855,3855,3855,2
20241227,113300,114447855,3855,3855,3855,3855,2
20241227,113200,114440145,3855,3855,3855,3855,2
20241227,113100,114432435,3855,3855,3855,3855,3
20241227,113000,114420870,3855,3855,3855,3855,0
20241227,112900,114420870,3855,3855,3855,3855,2
20241227,112800,114413160,3855,3840,3855,3840,1273
20241227,112700,109524810,3855,3855,3855,3855,2
20241227,112600,109517100,3855,3855,3855,3855,2
20241227,112500,109509390,3855,3855,3855,3855,0
20241227,112400,109509390,3855,3855,3855,3855,3
20241227,112300,109497825,3855,3855,3855,3855,2
20241227,112200,109490115,3855,3855,3855,3855,2
20241227,112100,109482405,3855,3855,3855,3855,2
20241227,112000,109474695,3855,3855,3855,3855,0
20241227,111900,109474695,3855,3855,3855,3855,2
20241227,111800,109466985,3855,3855,3855,3855,3
20241227,111700,109455420,3855,3855,3855,3855,2
20241227,111600,109447710,3855,3855,3855,3855,2
20241227,111500,109440000,3855,3855,3855,3855,2
20241227,111400,109432290,3855,3855,3855,3855,0
20241227,111300,109432290,3855,3855,3855,3855,2
20241227,111200,109424580,3855,3855,3855,3855,3
20241227,111100,109413015,3855,3855,3855,3855,2
20241227,111000,109405305,3855,3855,3855,3855,2
20241227,110900,109397595,3855,3855,3855,3855,0
20241227,110800,109397595,3855,3855,3855,3855,2
20241227,110700,109389885,3855,3840,3855,3840,505
20241227,110600,107450640,3855,3855,3855,3855,2
20241227,110500,107442930,3855,3845,3855,3845,12
20241227,110400,107396770,3855,3855,3855,3855,0
20241227,110300,107396770,3855,3855,3855,3855,2
20241227,110200,107389060,3855,3855,3855,3855,2
20241227,110100,107381350,3855,3855,3855,3840,449
20241227,110000,105656920,3855,3855,3855,3855,2
20241227,105900,105649210,3845,3845,3845,3845,1200
20241227,105800,101035210,3855,3855,3855,3855,2
20241227,105700,101027500,3855,3855,3855,3855,2
20241227,105600,101019790,3855,3855,3855,3855,2
20241227,105500,101012080,3855,3855,3855,3855,3
20241227,105400,101000515,3855,3855,3855,3855,2
20241227,105300,100992805,3855,3855,3855,3855,0
20241227,105200,100992805,3855,3855,3855,3855,2
20241227,105100,100985095,3855,3855,3855,3855,3
20241227,105000,100973530,3855,3855,3855,3855,2
20241227,104900,100965820,3855,3855,3855,3855,3
20241227,104800,100954255,3855,3855,3855,3855,0
20241227,104700,100954255,3855,3855,3855,3855,2
20241227,104600,100946545,3855,3855,3855,3855,2
20241227,104500,100938835,3855,3855,3855,3855,2
20241227,104400,100931125,3855,3855,3855,3855,3
20241227,104300,100919560,3855,3855,3855,3855,0
20241227,104200,100919560,3855,3855,3855,3855,2
20241227,104100,100911850,3855,3855,3855,3855,2
20241227,104000,100904140,3855,3855,3855,3855,2
20241227,103900,100896430,3850,3850,3850,3850,28
20241227,103800,100788630,3850,3850,3850,3850,0
20241227,103700,100788630,3850,3850,3850,3850,3
20241227,103600,100777080,3850,3850,3850,3850,123
20241227,103500,100303530,3850,3850,3850,3850,2
20241227,103400,100295830,3850,3850,3850,3850,2
20241227,103300,100288130,3850,3850,3850,3850,18
20241227,103200,100218830,3850,3850,3850,3850,2
20241227,103100,100211130,3850,3850,3850,3850,3
20241227,103000,100199580,3850,3850,3850,3850,2
20241227,102900,100191880,3850,3850,3850,3850,2
20241227,102800,100184180,3850,3850,3850,3850,2
20241227,102700,100176480,3850,3850,3850,3850,0
20241227,102600,100176480,3850,3850,3850,3850,2
20241227,102500,100168780,3850,3850,3850,3850,3
20241227,102400,100157230,3850,3850,3850,3850,4
20241227,102300,100141830,3850,3850,3850,3850,2
20241227,102200,100134130,3850,3850,3850,3850,9
20241227,102100,100099480,3850,3850,3850,3850,2
20241227,102000,100091780,3855,3850,3855,3850,227
20241227,101900,99217820,3855,3855,3855,3855,13
20241227,101800,99167705,3855,3855,3855,3855,2
20241227,101700,99159995,3855,3855,3855,3855,0
20241227,101600,99159995,3855,3855,3855,3855,2
20241227,101500,99152285,3855,3850,3855,3850,4125
20241227,101400,83271025,3855,3860,3860,3855,1056
20241227,101300,79197540,3860,3860,3860,3860,2
20241227,101200,79189820,3860,3860,3860,3860,0
20241227,101100,79189820,3860,3860,3860,3860,2
20241227,101000,79182100,3860,3860,3860,3860,2
20241227,100900,79174380,3860,3860,3860,3860,2
20241227,100800,79166660,3860,3860,3860,3860,3
20241227,100700,79155080,3860,3860,3860,3860,3
20241227,100600,79143500,3860,3860,3860,3860,1
20241227,100500,79139640,3860,3860,3860,3860,2
20241227,100400,79131920,3860,3860,3860,3860,2
20241227,100300,79124200,3860,3860,3860,3860,2
20241227,100200,79116480,3860,3860,3860,3860,3
20241227,100100,79104900,3860,3860,3860,3860,0
20241227,100000,79104900,3860,3860,3860,3860,2
20241227,095900,79097180,3860,3860,3860,3860,2
20241227,095800,79089460,3860,3860,3860,3860,2
20241227,095700,79081740,3860,3860,3860,3860,2
20241227,095600,79074020,3860,3860,3860,3860,0
20241227,095500,79074020,3860,3860,3860,3860,3
20241227,095400,79062440,3860,3865,3865,3860,403
20241227,095300,77506850,3870,3870,3870,3870,2
20241227,095200,77499110,3870,3870,3870,3870,12
20241227,095100,77452670,3865,3865,3865,3865,223
20241227,095000,76590775,3870,3865,3870,3865,579
20241227,094900,74352930,3865,3865,3865,3865,1218
20241227,094800,69645360,3865,3865,3865,3865,2
20241227,094700,69637630,3865,3865,3865,3865,12
20241227,094600,69591250,3870,3870,3870,3870,0
20241227,094500,69591250,3870,3870,3870,3870,2
20241227,094400,69583510,3875,3875,3875,3875,13
20241227,094300,69533135,3875,3875,3875,3875,158
20241227,094200,68920885,3875,3875,3875,3875,2
20241227,094100,68913135,3875,3875,3875,3875,397
20241227,094000,67374760,3875,3875,3875,3875,2
20241227,093900,67367010,3875,3875,3875,3875,37
20241227,093800,67223635,3875,3875,3875,3875,3
20241227,093700,67212010,3875,3875,3875,3875,256
20241227,093600,66220010,3875,3875,3875,3875,2
20241227,093500,66212260,3875,3875,3875,3875,0
20241227,093400,66212260,3875,3875,3875,3875,2
20241227,093300,66204510,3875,3850,3875,3850,253
20241227,093200,65230385,3875,3875,3875,3875,9
20241227,093100,65195510,3850,3875,3875,3850,254
20241227,093000,64217155,3875,3875,3875,3875,2
20241227,092900,64209405,3875,3875,3875,3875,0
20241227,092800,64209405,3875,3875,3875,3875,0
20241227,092700,64209405,3875,3875,3875,3875,0
20241227,092600,64209405,3875,3875,3875,3875,2
20241227,092500,64201655,3875,3875,3875,3875,0
20241227,092400,64201655,3875,3875,3875,3875,0
20241227,092300,64201655,3875,3875,3875,3875,0
20241227,092200,64201655,3875,3875,3875,3875,0
20241227,092100,64201655,3875,3870,3875,3870,1547
20241227,092000,58213030,3875,3875,3875,3875,0
20241227,091900,58213030,3875,3865,3875,3865,5818
20241227,091800,35696415,3865,3860,3865,3860,339
20241227,091700,34387870,3855,3855,3855,3855,0
20241227,091600,34387870,3855,3855,3855,3855,0
20241227,091500,34387870,3855,3855,3855,3855,0
20241227,091400,34387870,3855,3855,3855,3855,0
20241227,091300,34387870,3855,3855,3855,3855,0
20241227,091200,34387870,3855,3860,3860,3855,652
20241227,091100,31871855,3860,3870,3870,3850,1083
20241227,091000,27692185,3865,3855,3865,3855,1135
20241227,090900,23311155,3850,3850,3850,3850,390
20241227,090800,21809655,3840,3840,3840,3840,0
20241227,090700,21809655,3840,3840,3840,3840,200
20241227,090600,21041655,3845,3845,3845,3845,1293
20241227,090500,16070070,3840,3840,3840,3840,534
20241227,090400,14019510,3835,3835,3835,3835,0
20241227,090300,14019510,3835,3835,3835,3835,743
20241227,090200,11170105,3835,3835,3835,3835,885
20241227,090100,7776130,3845,3845,3845,3845,0
20241227,090000,7776130,3845,3840,3845,3840,2025