KissMeData/175140/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,203200,243767825,4500,4500,4500,4500,750
20241227,203100,243767825,4500,4500,4500,4500,0
20241227,203000,243767825,4500,4500,4500,4500,0
20241227,202900,243767825,4500,4500,4500,4500,0
20241227,202800,243767825,4500,4500,4500,4500,0
20241227,202700,243767825,4500,4500,4500,4500,0
20241227,202600,243767825,4500,4500,4500,4500,0
20241227,202500,243767825,4500,4500,4500,4500,0
20241227,202400,243767825,4500,4500,4500,4500,0
20241227,202300,243767825,4500,4500,4500,4500,0
20241227,202200,243767825,4500,4500,4500,4500,0
20241227,202100,243767825,4500,4500,4500,4500,0
20241227,202000,243767825,4500,4500,4500,4500,0
20241227,201900,243767825,4500,4500,4500,4500,0
20241227,201800,243767825,4500,4500,4500,4500,0
20241227,201700,243767825,4500,4500,4500,4500,0
20241227,201600,243767825,4500,4500,4500,4500,0
20241227,201500,243767825,4500,4500,4500,4500,0
20241227,201400,243767825,4500,4500,4500,4500,0
20241227,201300,243767825,4500,4500,4500,4500,0
20241227,201200,243767825,4500,4500,4500,4500,0
20241227,201100,243767825,4500,4500,4500,4500,0
20241227,201000,243767825,4500,4500,4500,4500,0
20241227,200900,243767825,4500,4500,4500,4500,0
20241227,200800,243767825,4500,4500,4500,4500,0
20241227,200700,243767825,4500,4500,4500,4500,0
20241227,200600,243767825,4500,4500,4500,4500,0
20241227,200500,243767825,4500,4500,4500,4500,0
20241227,200400,243767825,4500,4500,4500,4500,0
20241227,200300,243767825,4500,4500,4500,4500,0
20241227,200200,243767825,4500,4500,4500,4500,750
20241227,200100,243767825,4500,4500,4500,4500,0
20241227,200000,243767825,4500,4500,4500,4500,0
20241227,195900,243767825,4500,4500,4500,4500,0
20241227,195800,243767825,4500,4500,4500,4500,0
20241227,195700,243767825,4500,4500,4500,4500,0
20241227,195600,243767825,4500,4500,4500,4500,0
20241227,195500,243767825,4500,4500,4500,4500,0
20241227,195400,243767825,4500,4500,4500,4500,0
20241227,195300,243767825,4500,4500,4500,4500,0
20241227,195200,243767825,4500,4500,4500,4500,0
20241227,195100,243767825,4500,4500,4500,4500,0
20241227,195000,243767825,4500,4500,4500,4500,0
20241227,194900,243767825,4500,4500,4500,4500,0
20241227,194800,243767825,4500,4500,4500,4500,0
20241227,194700,243767825,4500,4500,4500,4500,0
20241227,194600,243767825,4500,4500,4500,4500,0
20241227,194500,243767825,4500,4500,4500,4500,0
20241227,194400,243767825,4500,4500,4500,4500,0
20241227,194300,243767825,4500,4500,4500,4500,0
20241227,194200,243767825,4500,4500,4500,4500,0
20241227,194100,243767825,4500,4500,4500,4500,0
20241227,194000,243767825,4500,4500,4500,4500,0
20241227,193900,243767825,4500,4500,4500,4500,0
20241227,193800,243767825,4500,4500,4500,4500,0
20241227,193700,243767825,4500,4500,4500,4500,0
20241227,193600,243767825,4500,4500,4500,4500,0
20241227,193500,243767825,4500,4500,4500,4500,0
20241227,193400,243767825,4500,4500,4500,4500,0
20241227,193300,243767825,4500,4500,4500,4500,0
20241227,193200,243767825,4500,4500,4500,4500,750
20241227,193100,243767825,4500,4500,4500,4500,0
20241227,193000,243767825,4500,4500,4500,4500,0
20241227,192900,243767825,4500,4500,4500,4500,0
20241227,192800,243767825,4500,4500,4500,4500,0
20241227,192700,243767825,4500,4500,4500,4500,0
20241227,192600,243767825,4500,4500,4500,4500,0
20241227,192500,243767825,4500,4500,4500,4500,0
20241227,192400,243767825,4500,4500,4500,4500,0
20241227,192300,243767825,4500,4500,4500,4500,0
20241227,192200,243767825,4500,4500,4500,4500,0
20241227,192100,243767825,4500,4500,4500,4500,0
20241227,192000,243767825,4500,4500,4500,4500,0
20241227,191900,243767825,4500,4500,4500,4500,0
20241227,191800,243767825,4500,4500,4500,4500,0
20241227,191700,243767825,4500,4500,4500,4500,0
20241227,191600,243767825,4500,4500,4500,4500,0
20241227,191500,243767825,4500,4500,4500,4500,0
20241227,191400,243767825,4500,4500,4500,4500,0
20241227,191300,243767825,4500,4500,4500,4500,0
20241227,191200,243767825,4500,4500,4500,4500,0
20241227,191100,243767825,4500,4500,4500,4500,0
20241227,191000,243767825,4500,4500,4500,4500,0
20241227,190900,243767825,4500,4500,4500,4500,0
20241227,190800,243767825,4500,4500,4500,4500,0
20241227,190700,243767825,4500,4500,4500,4500,0
20241227,190600,243767825,4500,4500,4500,4500,0
20241227,190500,243767825,4500,4500,4500,4500,0
20241227,190400,243767825,4500,4500,4500,4500,0
20241227,190300,243767825,4500,4500,4500,4500,0
20241227,190200,243767825,4500,4500,4500,4500,750
20241227,190100,243767825,4500,4500,4500,4500,0
20241227,190000,243767825,4500,4500,4500,4500,0
20241227,185900,243767825,4500,4500,4500,4500,0
20241227,185800,243767825,4500,4500,4500,4500,0
20241227,185700,243767825,4500,4500,4500,4500,0
20241227,185600,243767825,4500,4500,4500,4500,0
20241227,185500,243767825,4500,4500,4500,4500,0
20241227,185400,243767825,4500,4500,4500,4500,0
20241227,185300,243767825,4500,4500,4500,4500,0
20241227,185200,243767825,4500,4500,4500,4500,0
20241227,185100,243767825,4500,4500,4500,4500,0
20241227,185000,243767825,4500,4500,4500,4500,0
20241227,184900,243767825,4500,4500,4500,4500,0
20241227,184800,243767825,4500,4500,4500,4500,0
20241227,184700,243767825,4500,4500,4500,4500,0
20241227,184600,243767825,4500,4500,4500,4500,0
20241227,184500,243767825,4500,4500,4500,4500,0
20241227,184400,243767825,4500,4500,4500,4500,0
20241227,184300,243767825,4500,4500,4500,4500,0
20241227,184200,243767825,4500,4500,4500,4500,0
20241227,184100,243767825,4500,4500,4500,4500,0
20241227,184000,243767825,4500,4500,4500,4500,0
20241227,183900,243767825,4500,4500,4500,4500,0
20241227,183800,243767825,4500,4500,4500,4500,0
20241227,183700,243767825,4500,4500,4500,4500,0
20241227,183600,243767825,4500,4500,4500,4500,0
20241227,183500,243767825,4500,4500,4500,4500,0
20241227,183400,243767825,4500,4500,4500,4500,0
20241227,183300,243767825,4500,4500,4500,4500,0
20241227,183200,243767825,4500,4500,4500,4500,750
20241227,183100,243767825,4500,4500,4500,4500,0
20241227,183000,243767825,4500,4500,4500,4500,0
20241227,182900,243767825,4500,4500,4500,4500,0
20241227,182800,243767825,4500,4500,4500,4500,0
20241227,182700,243767825,4500,4500,4500,4500,0
20241227,182600,243767825,4500,4500,4500,4500,0
20241227,182500,243767825,4500,4500,4500,4500,0
20241227,182400,243767825,4500,4500,4500,4500,0
20241227,182300,243767825,4500,4500,4500,4500,0
20241227,182200,243767825,4500,4500,4500,4500,0
20241227,182100,243767825,4500,4500,4500,4500,0
20241227,182000,243767825,4500,4500,4500,4500,0
20241227,181900,243767825,4500,4500,4500,4500,0
20241227,181800,243767825,4500,4500,4500,4500,0
20241227,181700,243767825,4500,4500,4500,4500,0
20241227,181600,243767825,4500,4500,4500,4500,0
20241227,181500,243767825,4500,4500,4500,4500,0
20241227,181400,243767825,4500,4500,4500,4500,0
20241227,181300,243767825,4500,4500,4500,4500,0
20241227,181200,243767825,4500,4500,4500,4500,0
20241227,181100,243767825,4500,4500,4500,4500,0
20241227,181000,243767825,4500,4500,4500,4500,0
20241227,180900,243767825,4500,4500,4500,4500,0
20241227,180800,243767825,4500,4500,4500,4500,0
20241227,180700,243767825,4500,4500,4500,4500,0
20241227,180600,243767825,4500,4500,4500,4500,0
20241227,180500,243767825,4500,4500,4500,4500,0
20241227,180400,243767825,4500,4500,4500,4500,0
20241227,180300,243767825,4500,4500,4500,4500,0
20241227,180200,243767825,4500,4500,4500,4500,750
20241227,180100,243767825,4500,4500,4500,4500,0
20241227,180000,243767825,4500,4500,4500,4500,0
20241227,175900,243767825,4500,4500,4500,4500,0
20241227,175800,243767825,4500,4500,4500,4500,0
20241227,175700,243767825,4500,4500,4500,4500,0
20241227,175600,243767825,4500,4500,4500,4500,0
20241227,175500,243767825,4500,4500,4500,4500,0
20241227,175400,243767825,4500,4500,4500,4500,0
20241227,175300,243767825,4500,4500,4500,4500,0
20241227,175200,243767825,4500,4500,4500,4500,0
20241227,175100,243767825,4500,4500,4500,4500,0
20241227,175000,243767825,4500,4500,4500,4500,0
20241227,174900,243767825,4500,4500,4500,4500,0
20241227,174800,243767825,4500,4500,4500,4500,0
20241227,174700,243767825,4500,4500,4500,4500,0
20241227,174600,243767825,4500,4500,4500,4500,0
20241227,174500,243767825,4500,4500,4500,4500,0
20241227,174400,243767825,4500,4500,4500,4500,0
20241227,174300,243767825,4500,4500,4500,4500,0
20241227,174200,243767825,4500,4500,4500,4500,0
20241227,174100,243767825,4500,4500,4500,4500,0
20241227,174000,243767825,4500,4500,4500,4500,0
20241227,173900,243767825,4500,4500,4500,4500,0
20241227,173800,243767825,4500,4500,4500,4500,0
20241227,173700,243767825,4500,4500,4500,4500,0
20241227,173600,243767825,4500,4500,4500,4500,0
20241227,173500,243767825,4500,4500,4500,4500,0
20241227,173400,243767825,4500,4500,4500,4500,0
20241227,173300,243767825,4500,4500,4500,4500,0
20241227,173200,243767825,4500,4500,4500,4500,750
20241227,173100,243767825,4500,4500,4500,4500,0
20241227,173000,243767825,4500,4500,4500,4500,0
20241227,172900,243767825,4500,4500,4500,4500,0
20241227,172800,243767825,4500,4500,4500,4500,0
20241227,172700,243767825,4500,4500,4500,4500,0
20241227,172600,243767825,4500,4500,4500,4500,0
20241227,172500,243767825,4500,4500,4500,4500,0
20241227,172400,243767825,4500,4500,4500,4500,0
20241227,172300,243767825,4500,4500,4500,4500,0
20241227,172200,243767825,4500,4500,4500,4500,0
20241227,172100,243767825,4500,4500,4500,4500,0
20241227,172000,243767825,4500,4500,4500,4500,0
20241227,171900,243767825,4500,4500,4500,4500,0
20241227,171800,243767825,4500,4500,4500,4500,0
20241227,171700,243767825,4500,4500,4500,4500,0
20241227,171600,243767825,4500,4500,4500,4500,0
20241227,171500,243767825,4500,4500,4500,4500,0
20241227,171400,243767825,4500,4500,4500,4500,0
20241227,171300,243767825,4500,4500,4500,4500,0
20241227,171200,243767825,4500,4500,4500,4500,0
20241227,171100,243767825,4500,4500,4500,4500,0
20241227,171000,243767825,4500,4500,4500,4500,0
20241227,170900,243767825,4500,4500,4500,4500,0
20241227,170800,243767825,4500,4500,4500,4500,0
20241227,170700,243767825,4500,4500,4500,4500,0
20241227,170600,243767825,4500,4500,4500,4500,0
20241227,170500,243767825,4500,4500,4500,4500,0
20241227,170400,243767825,4500,4500,4500,4500,0
20241227,170300,243767825,4500,4500,4500,4500,0
20241227,170200,243767825,4500,4500,4500,4500,750
20241227,170100,243767825,4500,4500,4500,4500,0
20241227,170000,243767825,4500,4500,4500,4500,0
20241227,165900,243767825,4500,4500,4500,4500,0
20241227,165800,243767825,4500,4500,4500,4500,0
20241227,165700,243767825,4500,4500,4500,4500,0
20241227,165600,243767825,4500,4500,4500,4500,0
20241227,165500,243767825,4500,4500,4500,4500,0
20241227,165400,243767825,4500,4500,4500,4500,0
20241227,165300,243767825,4500,4500,4500,4500,0
20241227,165200,243767825,4500,4500,4500,4500,0
20241227,165100,243767825,4500,4500,4500,4500,0
20241227,165000,243767825,4500,4500,4500,4500,0
20241227,164900,243767825,4500,4500,4500,4500,0
20241227,164800,243767825,4500,4500,4500,4500,0
20241227,164700,243767825,4500,4500,4500,4500,0
20241227,164600,243767825,4500,4500,4500,4500,0
20241227,164500,243767825,4500,4500,4500,4500,0
20241227,164400,243767825,4500,4500,4500,4500,0
20241227,164300,243767825,4500,4500,4500,4500,0
20241227,164200,243767825,4500,4500,4500,4500,0
20241227,164100,243767825,4500,4500,4500,4500,0
20241227,164000,243767825,4500,4500,4500,4500,0
20241227,163900,243767825,4500,4500,4500,4500,0
20241227,163800,243767825,4500,4500,4500,4500,0
20241227,163700,243767825,4500,4500,4500,4500,0
20241227,163600,243767825,4500,4500,4500,4500,0
20241227,163500,243767825,4500,4500,4500,4500,0
20241227,163400,243767825,4500,4500,4500,4500,0
20241227,163300,243767825,4500,4500,4500,4500,0
20241227,163200,243767825,4500,4500,4500,4500,750
20241227,163100,243767825,4500,4500,4500,4500,0
20241227,163000,243767825,4500,4500,4500,4500,0
20241227,162900,243767825,4500,4500,4500,4500,0
20241227,162800,243767825,4500,4500,4500,4500,0
20241227,162700,243767825,4500,4500,4500,4500,0
20241227,162600,243767825,4500,4500,4500,4500,0
20241227,162500,243767825,4500,4500,4500,4500,0
20241227,162400,243767825,4500,4500,4500,4500,0
20241227,162300,243767825,4500,4500,4500,4500,0
20241227,162200,243767825,4500,4500,4500,4500,0
20241227,162100,243767825,4500,4500,4500,4500,0
20241227,162000,243767825,4500,4500,4500,4500,0
20241227,161900,243767825,4500,4500,4500,4500,0
20241227,161800,243767825,4500,4500,4500,4500,0
20241227,161700,243767825,4500,4500,4500,4500,0
20241227,161600,243767825,4500,4500,4500,4500,0
20241227,161500,243767825,4500,4500,4500,4500,0
20241227,161400,243767825,4500,4500,4500,4500,0
20241227,161300,243767825,4500,4500,4500,4500,0
20241227,161200,243767825,4500,4500,4500,4500,0
20241227,161100,243767825,4500,4500,4500,4500,0
20241227,161000,243767825,4500,4500,4500,4500,0
20241227,160900,243767825,4500,4500,4500,4500,0
20241227,160800,243767825,4500,4500,4500,4500,0
20241227,160700,243767825,4500,4500,4500,4500,0
20241227,160600,243767825,4500,4500,4500,4500,0
20241227,160500,243767825,4500,4500,4500,4500,0
20241227,160400,243767825,4500,4500,4500,4500,0
20241227,160300,243767825,4500,4500,4500,4500,0
20241227,160200,243767825,4500,4500,4500,4500,750
20241227,160100,243767825,4500,4500,4500,4500,0
20241227,160000,243767825,4500,4500,4500,4500,0
20241227,155900,243767825,4500,4500,4500,4500,0
20241227,155800,243767825,4500,4500,4500,4500,0
20241227,155700,243767825,4500,4500,4500,4500,0
20241227,155600,243767825,4500,4500,4500,4500,0
20241227,155500,243767825,4500,4500,4500,4500,0
20241227,155400,243767825,4500,4500,4500,4500,0
20241227,155300,243767825,4500,4500,4500,4500,0
20241227,155200,243767825,4500,4500,4500,4500,0
20241227,155100,243767825,4500,4500,4500,4500,0
20241227,155000,243767825,4500,4500,4500,4500,0
20241227,154900,243767825,4500,4500,4500,4500,0
20241227,154800,243767825,4500,4500,4500,4500,0
20241227,154700,243767825,4500,4500,4500,4500,0
20241227,154600,243767825,4500,4500,4500,4500,0
20241227,154500,243767825,4500,4500,4500,4500,0
20241227,154400,243767825,4500,4500,4500,4500,0
20241227,154300,243767825,4500,4500,4500,4500,0
20241227,154200,243767825,4500,4500,4500,4500,0
20241227,154100,243767825,4500,4500,4500,4500,0
20241227,154000,243767825,4500,4500,4500,4500,0
20241227,153900,243767825,4500,4500,4500,4500,0
20241227,153800,243767825,4500,4500,4500,4500,0
20241227,153700,243767825,4500,4500,4500,4500,0
20241227,153600,243767825,4500,4500,4500,4500,0
20241227,153500,243767825,4500,4500,4500,4500,0
20241227,153400,243767825,4500,4500,4500,4500,0
20241227,153300,243767825,4500,4500,4500,4500,0
20241227,153200,243767825,4500,4500,4500,4500,750
20241227,153100,243767825,4500,4500,4500,4500,0
20241227,153000,243767825,4500,4500,4500,4500,750
20241227,152900,240392825,4530,4530,4530,4530,0
20241227,152800,240392825,4530,4530,4530,4530,0
20241227,152700,240392825,4530,4530,4530,4530,0
20241227,152600,240392825,4530,4530,4530,4530,0
20241227,152500,240392825,4530,4530,4530,4530,0
20241227,152400,240392825,4530,4530,4530,4530,0
20241227,152300,240392825,4530,4530,4530,4530,0
20241227,152200,240392825,4530,4530,4530,4530,0
20241227,152100,240392825,4530,4530,4530,4530,0
20241227,152000,240392825,4530,4530,4530,4530,0
20241227,151900,240392825,4530,4515,4530,4515,64
20241227,151800,240103310,4510,4510,4510,4510,203
20241227,151700,239187780,4510,4510,4510,4510,83
20241227,151600,238813450,4510,4505,4510,4500,54
20241227,151500,238570100,4510,4510,4510,4510,80
20241227,151400,238209300,4510,4505,4510,4500,174
20241227,151300,237425090,4505,4500,4505,4500,166
20241227,151200,236677560,4505,4505,4505,4505,27
20241227,151100,236555925,4500,4505,4505,4500,11
20241227,151000,236506400,4500,4505,4505,4500,62
20241227,150900,236227290,4505,4500,4505,4500,41
20241227,150800,236042780,4505,4500,4505,4500,216
20241227,150700,235070765,4500,4490,4500,4490,51
20241227,150600,234841765,4505,4505,4505,4505,0
20241227,150500,234841765,4505,4510,4515,4490,1456
20241227,150400,228304210,4525,4500,4530,4490,255
20241227,150300,227158225,4500,4535,4535,4500,2486
20241227,150200,215963285,4510,4510,4540,4510,25
20241227,150100,215850480,4540,4515,4540,4510,13
20241227,150000,215791720,4545,4545,4545,4545,48
20241227,145900,215573560,4545,4520,4545,4520,2
20241227,145800,215564495,4545,4545,4545,4545,0
20241227,145700,215564495,4545,4545,4545,4545,0
20241227,145600,215564495,4545,4550,4550,4545,11
20241227,145500,215514450,4550,4550,4550,4550,0
20241227,145400,215514450,4550,4550,4550,4550,0
20241227,145300,215514450,4550,4550,4550,4550,0
20241227,145200,215514450,4550,4550,4550,4550,0
20241227,145100,215514450,4550,4550,4550,4550,0
20241227,145000,215514450,4550,4550,4550,4550,1
20241227,144900,215509900,4550,4550,4550,4550,233
20241227,144800,214449750,4550,4550,4550,4550,417
20241227,144700,212552400,4550,4550,4550,4550,0
20241227,144600,212552400,4550,4550,4550,4550,0
20241227,144500,212552400,4550,4550,4550,4550,1
20241227,144400,212547850,4520,4520,4520,4520,14
20241227,144300,212484570,4550,4550,4550,4550,59
20241227,144200,212216120,4550,4550,4550,4550,0
20241227,144100,212216120,4550,4550,4550,4550,0
20241227,144000,212216120,4550,4550,4550,4550,0
20241227,143900,212216120,4550,4545,4550,4545,119
20241227,143800,211675000,4550,4550,4550,4550,5
20241227,143700,211652250,4550,4545,4550,4520,30
20241227,143600,211516375,4550,4550,4550,4550,0
20241227,143500,211516375,4550,4550,4550,4550,0
20241227,143400,211516375,4550,4550,4550,4550,0
20241227,143300,211516375,4550,4550,4550,4550,0
20241227,143200,211516375,4550,4550,4550,4550,20
20241227,143100,211425375,4550,4550,4550,4550,10
20241227,143000,211379875,4555,4555,4555,4555,16
20241227,142900,211306995,4550,4550,4550,4550,15
20241227,142800,211238745,4555,4555,4555,4555,0
20241227,142700,211238745,4555,4555,4555,4555,21
20241227,142600,211143090,4550,4545,4555,4545,1486
20241227,142500,204382710,4550,4550,4550,4550,0
20241227,142400,204382710,4550,4550,4550,4550,0
20241227,142300,204382710,4550,4550,4550,4550,0
20241227,142200,204382710,4550,4555,4555,4550,11
20241227,142100,204332655,4550,4520,4550,4520,527
20241227,142000,201938435,4515,4515,4515,4515,491
20241227,141900,199721570,4515,4515,4515,4515,0
20241227,141800,199721570,4515,4515,4515,4515,10
20241227,141700,199676420,4515,4515,4515,4515,0
20241227,141600,199676420,4515,4515,4515,4515,0
20241227,141500,199676420,4515,4515,4515,4505,244
20241227,141400,198574980,4515,4515,4515,4515,5
20241227,141300,198552405,4515,4515,4515,4505,43
20241227,141200,198358280,4515,4515,4515,4515,0
20241227,141100,198358280,4515,4515,4515,4500,34
20241227,141000,198205115,4510,4505,4510,4505,60
20241227,140900,197934615,4505,4500,4505,4500,6
20241227,140800,197907610,4500,4500,4500,4475,107
20241227,140700,197428170,4510,4510,4510,4510,0
20241227,140600,197428170,4510,4510,4510,4510,0
20241227,140500,197428170,4510,4510,4510,4510,0
20241227,140400,197428170,4510,4510,4510,4510,0
20241227,140300,197428170,4510,4480,4510,4480,60
20241227,140200,197159070,4515,4515,4515,4515,0
20241227,140100,197159070,4515,4515,4515,4515,0
20241227,140000,197159070,4515,4515,4515,4515,1
20241227,135900,197154555,4485,4485,4485,4485,647
20241227,135800,194252760,4485,4485,4485,4470,1615
20241227,135700,187014195,4485,4485,4485,4485,104
20241227,135600,186547755,4485,4485,4485,4485,0
20241227,135500,186547755,4485,4485,4485,4485,2518
20241227,135400,175254525,4485,4485,4485,4485,0
20241227,135300,175254525,4485,4485,4485,4485,0
20241227,135200,175254525,4485,4485,4485,4485,0
20241227,135100,175254525,4485,4485,4485,4485,0
20241227,135000,175254525,4485,4485,4485,4485,0
20241227,134900,175254525,4485,4485,4485,4485,0
20241227,134800,175254525,4485,4485,4485,4485,1
20241227,134700,175250040,4480,4490,4490,4480,824
20241227,134600,171555135,4515,4515,4515,4515,4
20241227,134500,171537075,4515,4515,4515,4515,7
20241227,134400,171505470,4515,4515,4515,4515,5
20241227,134300,171482895,4515,4515,4515,4515,0
20241227,134200,171482895,4515,4515,4515,4515,1
20241227,134100,171478380,4490,4490,4490,4490,50
20241227,134000,171253880,4515,4515,4515,4515,0
20241227,133900,171253880,4515,4515,4515,4515,0
20241227,133800,171253880,4515,4515,4515,4515,0
20241227,133700,171253880,4515,4515,4515,4515,0
20241227,133600,171253880,4515,4490,4515,4490,1073
20241227,133500,166418560,4490,4490,4490,4490,4
20241227,133400,166400600,4490,4490,4490,4490,0
20241227,133300,166400600,4490,4490,4490,4490,0
20241227,133200,166400600,4490,4490,4490,4490,17
20241227,133100,166324270,4490,4490,4490,4490,0
20241227,133000,166324270,4490,4490,4490,4490,5
20241227,132900,166301820,4490,4485,4490,4485,145
20241227,132800,165651480,4490,4470,4490,4470,239
20241227,132700,164583130,4495,4475,4495,4470,800
20241227,132600,161006900,4495,4495,4495,4495,2
20241227,132500,160997910,4470,4500,4500,4470,766
20241227,132400,157566445,4505,4505,4505,4505,10
20241227,132300,157521395,4505,4505,4505,4505,13
20241227,132200,157462830,4505,4505,4505,4505,10
20241227,132100,157417780,4505,4505,4505,4505,0
20241227,132000,157417780,4505,4505,4505,4505,0
20241227,131900,157417780,4505,4505,4505,4505,0
20241227,131800,157417780,4505,4505,4505,4505,0
20241227,131700,157417780,4505,4505,4505,4505,0
20241227,131600,157417780,4505,4505,4505,4505,0
20241227,131500,157417780,4505,4505,4505,4505,0
20241227,131400,157417780,4505,4490,4505,4475,501
20241227,131300,155175125,4510,4510,4510,4510,0
20241227,131200,155175125,4510,4510,4510,4510,0
20241227,131100,155175125,4510,4510,4510,4510,0
20241227,131000,155175125,4510,4510,4510,4510,0
20241227,130900,155175125,4510,4500,4510,4500,20
20241227,130800,155085025,4510,4510,4510,4510,0
20241227,130700,155085025,4510,4510,4510,4510,0
20241227,130600,155085025,4510,4510,4510,4510,0
20241227,130500,155085025,4510,4510,4510,4510,0
20241227,130400,155085025,4510,4510,4510,4510,0
20241227,130300,155085025,4510,4505,4510,4505,11
20241227,130200,155035465,4510,4505,4510,4505,51
20241227,130100,154805705,4510,4510,4510,4510,5
20241227,130000,154783155,4505,4505,4510,4505,28
20241227,125900,154656955,4480,4510,4510,4480,386
20241227,125800,152924750,4505,4505,4505,4505,55
20241227,125700,152676975,4505,4510,4515,4505,240
20241227,125600,151594620,4510,4510,4510,4510,0
20241227,125500,151594620,4510,4510,4510,4510,0
20241227,125400,151594620,4510,4510,4510,4510,0
20241227,125300,151594620,4510,4510,4510,4510,0
20241227,125200,151594620,4510,4510,4510,4510,0
20241227,125100,151594620,4510,4510,4510,4510,0
20241227,125000,151594620,4510,4510,4510,4510,0
20241227,124900,151594620,4510,4510,4510,4510,1
20241227,124800,151590110,4500,4500,4500,4500,657
20241227,124700,148633610,4500,4500,4500,4500,2
20241227,124600,148624610,4500,4500,4500,4500,0
20241227,124500,148624610,4500,4500,4500,4500,0
20241227,124400,148624610,4500,4500,4500,4500,0
20241227,124300,148624610,4500,4480,4500,4480,2
20241227,124200,148615630,4500,4490,4500,4490,19
20241227,124100,148530160,4490,4485,4500,4485,991
20241227,124000,144077585,4480,4460,4480,4460,931
20241227,123900,139922025,4460,4485,4485,4460,1068
20241227,123800,135146095,4510,4520,4520,4490,4501
20241227,123700,114924095,4550,4550,4550,4550,4
20241227,123600,114905895,4550,4550,4550,4550,0
20241227,123500,114905895,4550,4550,4550,4550,0
20241227,123400,114905895,4550,4550,4550,4550,0
20241227,123300,114905895,4550,4550,4550,4550,0
20241227,123200,114905895,4550,4550,4550,4550,0
20241227,123100,114905895,4550,4550,4550,4550,0
20241227,123000,114905895,4550,4550,4550,4550,0
20241227,122900,114905895,4550,4550,4550,4550,0
20241227,122800,114905895,4550,4550,4550,4550,0
20241227,122700,114905895,4550,4550,4550,4550,0
20241227,122600,114905895,4550,4550,4550,4550,0
20241227,122500,114905895,4550,4550,4550,4550,0
20241227,122400,114905895,4550,4550,4550,4550,1
20241227,122300,114901345,4530,4530,4530,4530,0
20241227,122200,114901345,4530,4530,4530,4530,0
20241227,122100,114901345,4530,4530,4530,4530,0
20241227,122000,114901345,4530,4530,4530,4530,0
20241227,121900,114901345,4530,4530,4530,4530,0
20241227,121800,114901345,4530,4530,4530,4530,0
20241227,121700,114901345,4530,4530,4530,4530,0
20241227,121600,114901345,4530,4510,4530,4500,3044
20241227,121500,101202415,4530,4530,4530,4530,0
20241227,121400,101202415,4530,4515,4530,4510,62
20241227,121300,100922720,4530,4540,4540,4515,1875
20241227,121200,92430030,4560,4540,4560,4540,2
20241227,121100,92420930,4540,4540,4540,4540,2
20241227,121000,92411850,4560,4560,4560,4560,0
20241227,120900,92411850,4560,4560,4560,4560,1
20241227,120800,92407290,4540,4545,4545,4540,23
20241227,120700,92302795,4570,4570,4570,4570,0
20241227,120600,92302795,4570,4570,4570,4570,0
20241227,120500,92302795,4570,4570,4570,4570,0
20241227,120400,92302795,4570,4570,4570,4570,0
20241227,120300,92302795,4570,4565,4570,4565,2
20241227,120200,92293660,4570,4570,4570,4570,1
20241227,120100,92289090,4575,4575,4575,4575,0
20241227,120000,92289090,4575,4575,4575,4575,1
20241227,115900,92284515,4545,4545,4545,4545,0
20241227,115800,92284515,4545,4545,4545,4545,0
20241227,115700,92284515,4545,4545,4545,4545,0
20241227,115600,92284515,4545,4545,4545,4545,2
20241227,115500,92275425,4585,4585,4585,4585,0
20241227,115400,92275425,4585,4585,4585,4585,1
20241227,115300,92270840,4590,4590,4590,4590,0
20241227,115200,92270840,4590,4590,4590,4590,0
20241227,115100,92270840,4590,4590,4590,4590,24
20241227,115000,92160680,4590,4590,4590,4590,0
20241227,114900,92160680,4590,4590,4590,4590,0
20241227,114800,92160680,4590,4590,4590,4590,1
20241227,114700,92156090,4590,4590,4590,4590,0
20241227,114600,92156090,4590,4590,4590,4590,0
20241227,114500,92156090,4590,4590,4590,4590,0
20241227,114400,92156090,4590,4590,4590,4590,0
20241227,114300,92156090,4590,4590,4590,4590,1
20241227,114200,92151500,4590,4590,4590,4590,0
20241227,114100,92151500,4590,4590,4590,4590,0
20241227,114000,92151500,4590,4590,4590,4590,0
20241227,113900,92151500,4590,4585,4590,4585,3
20241227,113800,92137740,4545,4530,4545,4530,125
20241227,113700,91570350,4545,4545,4545,4545,0
20241227,113600,91570350,4545,4545,4545,4545,0
20241227,113500,91570350,4545,4530,4545,4530,244
20241227,113400,90465015,4530,4530,4530,4530,0
20241227,113300,90465015,4530,4530,4530,4530,0
20241227,113200,90465015,4530,4500,4530,4500,41
20241227,113100,90280485,4530,4530,4530,4530,0
20241227,113000,90280485,4530,4500,4530,4500,21
20241227,112900,90185955,4530,4530,4530,4530,0
20241227,112800,90185955,4530,4530,4530,4530,0
20241227,112700,90185955,4530,4530,4530,4500,1007
20241227,112600,85653650,4515,4540,4540,4510,109
20241227,112500,85161945,4510,4540,4540,4510,105
20241227,112400,84688245,4540,4535,4540,4515,2018
20241227,112300,75576610,4540,4540,4540,4540,0
20241227,112200,75576610,4540,4545,4545,4510,1002
20241227,112100,71057525,4510,4550,4550,4510,531
20241227,112000,68660900,4510,4530,4550,4510,461
20241227,111900,66578110,4550,4580,4580,4530,841
20241227,111800,62767940,4535,4540,4580,4535,96
20241227,111700,62332370,4585,4540,4585,4540,37
20241227,111600,62164205,4590,4565,4590,4550,949
20241227,111500,57844885,4595,4585,4595,4585,117
20241227,111400,57307940,4595,4595,4595,4595,0
20241227,111300,57307940,4595,4595,4595,4595,0
20241227,111200,57307940,4595,4595,4595,4595,0
20241227,111100,57307940,4595,4570,4595,4570,71
20241227,111000,56983445,4595,4595,4595,4595,0
20241227,110900,56983445,4595,4575,4595,4575,5
20241227,110800,56960520,4570,4570,4570,4570,16
20241227,110700,56887400,4600,4600,4600,4600,0
20241227,110600,56887400,4600,4600,4600,4570,5
20241227,110500,56864430,4570,4610,4610,4570,636
20241227,110400,53951630,4615,4615,4615,4615,0
20241227,110300,53951630,4615,4615,4615,4615,1
20241227,110200,53947015,4600,4615,4615,4600,463
20241227,110100,51817170,4620,4620,4620,4620,0
20241227,110000,51817170,4620,4620,4620,4620,4
20241227,105900,51798690,4620,4600,4620,4600,41
20241227,105800,51610070,4620,4620,4620,4620,0
20241227,105700,51610070,4620,4620,4620,4620,0
20241227,105600,51610070,4620,4605,4620,4580,324
20241227,105500,50124305,4625,4625,4625,4625,0
20241227,105400,50124305,4625,4625,4625,4625,0
20241227,105300,50124305,4625,4625,4625,4625,1
20241227,105200,50119680,4605,4605,4605,4605,166
20241227,105100,49355250,4605,4605,4605,4605,0
20241227,105000,49355250,4605,4605,4605,4605,0
20241227,104900,49355250,4605,4600,4605,4600,501
20241227,104800,47050645,4600,4585,4600,4585,31
20241227,104700,46908495,4600,4600,4600,4585,26
20241227,104600,46789195,4605,4605,4605,4605,0
20241227,104500,46789195,4605,4585,4605,4585,2
20241227,104400,46780005,4605,4605,4605,4590,414
20241227,104300,44879715,4595,4625,4625,4595,1204
20241227,104200,39345870,4620,4620,4620,4620,21
20241227,104100,39248850,4630,4630,4630,4630,0
20241227,104000,39248850,4630,4630,4630,4630,29
20241227,103900,39114580,4630,4630,4630,4630,109
20241227,103800,38609910,4630,4630,4630,4630,0
20241227,103700,38609910,4630,4630,4630,4630,0
20241227,103600,38609910,4630,4625,4630,4625,17
20241227,103500,38531215,4635,4635,4635,4635,0
20241227,103400,38531215,4635,4635,4635,4635,0
20241227,103300,38531215,4635,4635,4635,4635,0
20241227,103200,38531215,4635,4635,4635,4635,27
20241227,103100,38406070,4635,4635,4635,4635,1
20241227,103000,38401435,4635,4635,4635,4635,0
20241227,102900,38401435,4635,4635,4635,4635,0
20241227,102800,38401435,4635,4635,4635,4635,0
20241227,102700,38401435,4635,4635,4635,4635,0
20241227,102600,38401435,4635,4635,4635,4635,0
20241227,102500,38401435,4635,4605,4635,4605,14
20241227,102400,38336665,4635,4635,4635,4635,0
20241227,102300,38336665,4635,4635,4635,4635,17
20241227,102200,38257870,4635,4635,4635,4635,0
20241227,102100,38257870,4635,4605,4635,4605,33
20241227,102000,38105875,4640,4640,4640,4640,0
20241227,101900,38105875,4640,4640,4640,4640,0
20241227,101800,38105875,4640,4610,4640,4600,1501
20241227,101700,31194245,4640,4640,4640,4640,0
20241227,101600,31194245,4640,4640,4640,4640,0
20241227,101500,31194245,4640,4640,4640,4640,0
20241227,101400,31194245,4640,4640,4640,4640,10
20241227,101300,31147845,4640,4640,4640,4640,6
20241227,101200,31120005,4640,4640,4640,4640,0
20241227,101100,31120005,4640,4615,4640,4610,123
20241227,101000,30552370,4640,4640,4640,4640,0
20241227,100900,30552370,4640,4640,4640,4640,0
20241227,100800,30552370,4640,4640,4640,4640,0
20241227,100700,30552370,4640,4640,4640,4640,3
20241227,100600,30538450,4640,4640,4640,4640,0
20241227,100500,30538450,4640,4640,4640,4640,0
20241227,100400,30538450,4640,4640,4640,4640,0
20241227,100300,30538450,4640,4640,4640,4640,10
20241227,100200,30492050,4640,4640,4640,4640,0
20241227,100100,30492050,4640,4640,4640,4640,0
20241227,100000,30492050,4640,4640,4640,4640,100
20241227,095900,30028050,4640,4640,4640,4640,0
20241227,095800,30028050,4640,4610,4640,4610,11
20241227,095700,29977310,4645,4640,4645,4640,11
20241227,095600,29926265,4650,4650,4650,4650,0
20241227,095500,29926265,4650,4650,4650,4650,0
20241227,095400,29926265,4650,4650,4650,4650,0
20241227,095300,29926265,4650,4650,4650,4650,0
20241227,095200,29926265,4650,4650,4650,4650,0
20241227,095100,29926265,4650,4650,4650,4650,0
20241227,095000,29926265,4650,4650,4650,4650,0
20241227,094900,29926265,4650,4650,4650,4650,0
20241227,094800,29926265,4650,4650,4650,4650,0
20241227,094700,29926265,4650,4650,4650,4650,0
20241227,094600,29926265,4650,4650,4650,4650,4
20241227,094500,29907665,4650,4650,4650,4650,2
20241227,094400,29898365,4650,4605,4650,4605,328
20241227,094300,28387565,4650,4650,4650,4650,3
20241227,094200,28373615,4650,4605,4650,4605,9
20241227,094100,28331990,4650,4650,4650,4650,0
20241227,094000,28331990,4650,4650,4650,4650,0
20241227,093900,28331990,4650,4650,4650,4650,0
20241227,093800,28331990,4650,4650,4650,4650,0
20241227,093700,28331990,4650,4650,4650,4650,100
20241227,093600,27866990,4650,4650,4650,4650,0
20241227,093500,27866990,4650,4650,4650,4650,0
20241227,093400,27866990,4650,4650,4650,4650,0
20241227,093300,27866990,4650,4650,4650,4650,2
20241227,093200,27857690,4640,4640,4640,4640,0
20241227,093100,27857690,4640,4640,4640,4640,500
20241227,093000,25537690,4640,4640,4640,4640,0
20241227,092900,25537690,4640,4630,4640,4600,1381
20241227,092800,19173320,4665,4665,4665,4665,0
20241227,092700,19173320,4665,4665,4665,4665,10
20241227,092600,19126670,4680,4680,4680,4680,0
20241227,092500,19126670,4680,4680,4680,4680,0
20241227,092400,19126670,4680,4680,4680,4680,0
20241227,092300,19126670,4680,4680,4680,4680,0
20241227,092200,19126670,4680,4680,4680,4680,1
20241227,092100,19121990,4635,4640,4640,4635,579
20241227,092000,16436410,4640,4695,4695,4640,54
20241227,091900,16185755,4715,4670,4715,4670,11
20241227,091800,16134340,4685,4695,4695,4685,11
20241227,091700,16082795,4720,4695,4720,4695,443
20241227,091600,14002365,4695,4640,4695,4640,13
20241227,091500,13941440,4640,4640,4640,4640,0
20241227,091400,13941440,4640,4640,4640,4640,310
20241227,091300,12503040,4640,4640,4640,4640,0
20241227,091200,12503040,4640,4640,4640,4640,0
20241227,091100,12503040,4640,4640,4640,4640,4
20241227,091000,12484480,4640,4640,4640,4640,0
20241227,090900,12484480,4640,4640,4640,4640,0
20241227,090800,12484480,4640,4640,4640,4640,20
20241227,090700,12391680,4640,4640,4640,4640,0
20241227,090600,12391680,4640,4595,4640,4585,561
20241227,090500,9807205,4640,4640,4640,4640,0
20241227,090400,9807205,4640,4640,4640,4640,0
20241227,090300,9807205,4640,4640,4640,4640,23
20241227,090200,9700485,4640,4640,4640,4640,42
20241227,090100,9505605,4640,4640,4640,4640,1
20241227,090000,9500965,4585,4595,4640,4585,2072