KissMeData/322180/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,211500,216292930,4460,4460,4460,4460,2516
20241227,211400,216292930,4460,4460,4460,4460,0
20241227,211300,216292930,4460,4460,4460,4460,0
20241227,211200,216292930,4460,4460,4460,4460,0
20241227,211100,216292930,4460,4460,4460,4460,0
20241227,211000,216292930,4460,4460,4460,4460,0
20241227,210900,216292930,4460,4460,4460,4460,0
20241227,210800,216292930,4460,4460,4460,4460,0
20241227,210700,216292930,4460,4460,4460,4460,0
20241227,210600,216292930,4460,4460,4460,4460,0
20241227,210500,216292930,4460,4460,4460,4460,0
20241227,210400,216292930,4460,4460,4460,4460,0
20241227,210300,216292930,4460,4460,4460,4460,0
20241227,210200,216292930,4460,4460,4460,4460,0
20241227,210100,216292930,4460,4460,4460,4460,0
20241227,210000,216292930,4460,4460,4460,4460,0
20241227,205900,216292930,4460,4460,4460,4460,0
20241227,205800,216292930,4460,4460,4460,4460,0
20241227,205700,216292930,4460,4460,4460,4460,0
20241227,205600,216292930,4460,4460,4460,4460,0
20241227,205500,216292930,4460,4460,4460,4460,0
20241227,205400,216292930,4460,4460,4460,4460,0
20241227,205300,216292930,4460,4460,4460,4460,0
20241227,205200,216292930,4460,4460,4460,4460,0
20241227,205100,216292930,4460,4460,4460,4460,0
20241227,205000,216292930,4460,4460,4460,4460,0
20241227,204900,216292930,4460,4460,4460,4460,0
20241227,204800,216292930,4460,4460,4460,4460,0
20241227,204700,216292930,4460,4460,4460,4460,0
20241227,204600,216292930,4460,4460,4460,4460,0
20241227,204500,216292930,4460,4460,4460,4460,2516
20241227,204400,216292930,4460,4460,4460,4460,0
20241227,204300,216292930,4460,4460,4460,4460,0
20241227,204200,216292930,4460,4460,4460,4460,0
20241227,204100,216292930,4460,4460,4460,4460,0
20241227,204000,216292930,4460,4460,4460,4460,0
20241227,203900,216292930,4460,4460,4460,4460,0
20241227,203800,216292930,4460,4460,4460,4460,0
20241227,203700,216292930,4460,4460,4460,4460,0
20241227,203600,216292930,4460,4460,4460,4460,0
20241227,203500,216292930,4460,4460,4460,4460,0
20241227,203400,216292930,4460,4460,4460,4460,0
20241227,203300,216292930,4460,4460,4460,4460,0
20241227,203200,216292930,4460,4460,4460,4460,0
20241227,203100,216292930,4460,4460,4460,4460,0
20241227,203000,216292930,4460,4460,4460,4460,0
20241227,202900,216292930,4460,4460,4460,4460,0
20241227,202800,216292930,4460,4460,4460,4460,0
20241227,202700,216292930,4460,4460,4460,4460,0
20241227,202600,216292930,4460,4460,4460,4460,0
20241227,202500,216292930,4460,4460,4460,4460,0
20241227,202400,216292930,4460,4460,4460,4460,0
20241227,202300,216292930,4460,4460,4460,4460,0
20241227,202200,216292930,4460,4460,4460,4460,0
20241227,202100,216292930,4460,4460,4460,4460,0
20241227,202000,216292930,4460,4460,4460,4460,0
20241227,201900,216292930,4460,4460,4460,4460,0
20241227,201800,216292930,4460,4460,4460,4460,0
20241227,201700,216292930,4460,4460,4460,4460,0
20241227,201600,216292930,4460,4460,4460,4460,0
20241227,201500,216292930,4460,4460,4460,4460,2516
20241227,201400,216292930,4460,4460,4460,4460,0
20241227,201300,216292930,4460,4460,4460,4460,0
20241227,201200,216292930,4460,4460,4460,4460,0
20241227,201100,216292930,4460,4460,4460,4460,0
20241227,201000,216292930,4460,4460,4460,4460,0
20241227,200900,216292930,4460,4460,4460,4460,0
20241227,200800,216292930,4460,4460,4460,4460,0
20241227,200700,216292930,4460,4460,4460,4460,0
20241227,200600,216292930,4460,4460,4460,4460,0
20241227,200500,216292930,4460,4460,4460,4460,0
20241227,200400,216292930,4460,4460,4460,4460,0
20241227,200300,216292930,4460,4460,4460,4460,0
20241227,200200,216292930,4460,4460,4460,4460,0
20241227,200100,216292930,4460,4460,4460,4460,0
20241227,200000,216292930,4460,4460,4460,4460,0
20241227,195900,216292930,4460,4460,4460,4460,0
20241227,195800,216292930,4460,4460,4460,4460,0
20241227,195700,216292930,4460,4460,4460,4460,0
20241227,195600,216292930,4460,4460,4460,4460,0
20241227,195500,216292930,4460,4460,4460,4460,0
20241227,195400,216292930,4460,4460,4460,4460,0
20241227,195300,216292930,4460,4460,4460,4460,0
20241227,195200,216292930,4460,4460,4460,4460,0
20241227,195100,216292930,4460,4460,4460,4460,0
20241227,195000,216292930,4460,4460,4460,4460,0
20241227,194900,216292930,4460,4460,4460,4460,0
20241227,194800,216292930,4460,4460,4460,4460,0
20241227,194700,216292930,4460,4460,4460,4460,0
20241227,194600,216292930,4460,4460,4460,4460,0
20241227,194500,216292930,4460,4460,4460,4460,2516
20241227,194400,216292930,4460,4460,4460,4460,0
20241227,194300,216292930,4460,4460,4460,4460,0
20241227,194200,216292930,4460,4460,4460,4460,0
20241227,194100,216292930,4460,4460,4460,4460,0
20241227,194000,216292930,4460,4460,4460,4460,0
20241227,193900,216292930,4460,4460,4460,4460,0
20241227,193800,216292930,4460,4460,4460,4460,0
20241227,193700,216292930,4460,4460,4460,4460,0
20241227,193600,216292930,4460,4460,4460,4460,0
20241227,193500,216292930,4460,4460,4460,4460,0
20241227,193400,216292930,4460,4460,4460,4460,0
20241227,193300,216292930,4460,4460,4460,4460,0
20241227,193200,216292930,4460,4460,4460,4460,0
20241227,193100,216292930,4460,4460,4460,4460,0
20241227,193000,216292930,4460,4460,4460,4460,0
20241227,192900,216292930,4460,4460,4460,4460,0
20241227,192800,216292930,4460,4460,4460,4460,0
20241227,192700,216292930,4460,4460,4460,4460,0
20241227,192600,216292930,4460,4460,4460,4460,0
20241227,192500,216292930,4460,4460,4460,4460,0
20241227,192400,216292930,4460,4460,4460,4460,0
20241227,192300,216292930,4460,4460,4460,4460,0
20241227,192200,216292930,4460,4460,4460,4460,0
20241227,192100,216292930,4460,4460,4460,4460,0
20241227,192000,216292930,4460,4460,4460,4460,0
20241227,191900,216292930,4460,4460,4460,4460,0
20241227,191800,216292930,4460,4460,4460,4460,0
20241227,191700,216292930,4460,4460,4460,4460,0
20241227,191600,216292930,4460,4460,4460,4460,0
20241227,191500,216292930,4460,4460,4460,4460,2516
20241227,191400,216292930,4460,4460,4460,4460,0
20241227,191300,216292930,4460,4460,4460,4460,0
20241227,191200,216292930,4460,4460,4460,4460,0
20241227,191100,216292930,4460,4460,4460,4460,0
20241227,191000,216292930,4460,4460,4460,4460,0
20241227,190900,216292930,4460,4460,4460,4460,0
20241227,190800,216292930,4460,4460,4460,4460,0
20241227,190700,216292930,4460,4460,4460,4460,0
20241227,190600,216292930,4460,4460,4460,4460,0
20241227,190500,216292930,4460,4460,4460,4460,0
20241227,190400,216292930,4460,4460,4460,4460,0
20241227,190300,216292930,4460,4460,4460,4460,0
20241227,190200,216292930,4460,4460,4460,4460,0
20241227,190100,216292930,4460,4460,4460,4460,0
20241227,190000,216292930,4460,4460,4460,4460,0
20241227,185900,216292930,4460,4460,4460,4460,0
20241227,185800,216292930,4460,4460,4460,4460,0
20241227,185700,216292930,4460,4460,4460,4460,0
20241227,185600,216292930,4460,4460,4460,4460,0
20241227,185500,216292930,4460,4460,4460,4460,0
20241227,185400,216292930,4460,4460,4460,4460,0
20241227,185300,216292930,4460,4460,4460,4460,0
20241227,185200,216292930,4460,4460,4460,4460,0
20241227,185100,216292930,4460,4460,4460,4460,0
20241227,185000,216292930,4460,4460,4460,4460,0
20241227,184900,216292930,4460,4460,4460,4460,0
20241227,184800,216292930,4460,4460,4460,4460,0
20241227,184700,216292930,4460,4460,4460,4460,0
20241227,184600,216292930,4460,4460,4460,4460,0
20241227,184500,216292930,4460,4460,4460,4460,2516
20241227,184400,216292930,4460,4460,4460,4460,0
20241227,184300,216292930,4460,4460,4460,4460,0
20241227,184200,216292930,4460,4460,4460,4460,0
20241227,184100,216292930,4460,4460,4460,4460,0
20241227,184000,216292930,4460,4460,4460,4460,0
20241227,183900,216292930,4460,4460,4460,4460,0
20241227,183800,216292930,4460,4460,4460,4460,0
20241227,183700,216292930,4460,4460,4460,4460,0
20241227,183600,216292930,4460,4460,4460,4460,0
20241227,183500,216292930,4460,4460,4460,4460,0
20241227,183400,216292930,4460,4460,4460,4460,0
20241227,183300,216292930,4460,4460,4460,4460,0
20241227,183200,216292930,4460,4460,4460,4460,0
20241227,183100,216292930,4460,4460,4460,4460,0
20241227,183000,216292930,4460,4460,4460,4460,0
20241227,182900,216292930,4460,4460,4460,4460,0
20241227,182800,216292930,4460,4460,4460,4460,0
20241227,182700,216292930,4460,4460,4460,4460,0
20241227,182600,216292930,4460,4460,4460,4460,0
20241227,182500,216292930,4460,4460,4460,4460,0
20241227,182400,216292930,4460,4460,4460,4460,0
20241227,182300,216292930,4460,4460,4460,4460,0
20241227,182200,216292930,4460,4460,4460,4460,0
20241227,182100,216292930,4460,4460,4460,4460,0
20241227,182000,216292930,4460,4460,4460,4460,0
20241227,181900,216292930,4460,4460,4460,4460,0
20241227,181800,216292930,4460,4460,4460,4460,0
20241227,181700,216292930,4460,4460,4460,4460,0
20241227,181600,216292930,4460,4460,4460,4460,0
20241227,181500,216292930,4460,4460,4460,4460,2516
20241227,181400,216292930,4460,4460,4460,4460,0
20241227,181300,216292930,4460,4460,4460,4460,0
20241227,181200,216292930,4460,4460,4460,4460,0
20241227,181100,216292930,4460,4460,4460,4460,0
20241227,181000,216292930,4460,4460,4460,4460,0
20241227,180900,216292930,4460,4460,4460,4460,0
20241227,180800,216292930,4460,4460,4460,4460,0
20241227,180700,216292930,4460,4460,4460,4460,0
20241227,180600,216292930,4460,4460,4460,4460,0
20241227,180500,216292930,4460,4460,4460,4460,0
20241227,180400,216292930,4460,4460,4460,4460,0
20241227,180300,216292930,4460,4460,4460,4460,0
20241227,180200,216292930,4460,4460,4460,4460,0
20241227,180100,216292930,4460,4460,4460,4460,0
20241227,180000,216292930,4460,4460,4460,4460,0
20241227,175900,216292930,4460,4460,4460,4460,0
20241227,175800,216292930,4460,4460,4460,4460,0
20241227,175700,216292930,4460,4460,4460,4460,0
20241227,175600,216292930,4460,4460,4460,4460,0
20241227,175500,216292930,4460,4460,4460,4460,0
20241227,175400,216292930,4460,4460,4460,4460,0
20241227,175300,216292930,4460,4460,4460,4460,0
20241227,175200,216292930,4460,4460,4460,4460,0
20241227,175100,216292930,4460,4460,4460,4460,0
20241227,175000,216292930,4460,4460,4460,4460,0
20241227,174900,216292930,4460,4460,4460,4460,0
20241227,174800,216292930,4460,4460,4460,4460,0
20241227,174700,216292930,4460,4460,4460,4460,0
20241227,174600,216292930,4460,4460,4460,4460,0
20241227,174500,216292930,4460,4460,4460,4460,2516
20241227,174400,216292930,4460,4460,4460,4460,0
20241227,174300,216292930,4460,4460,4460,4460,0
20241227,174200,216292930,4460,4460,4460,4460,0
20241227,174100,216292930,4460,4460,4460,4460,0
20241227,174000,216292930,4460,4460,4460,4460,0
20241227,173900,216292930,4460,4460,4460,4460,0
20241227,173800,216292930,4460,4460,4460,4460,0
20241227,173700,216292930,4460,4460,4460,4460,0
20241227,173600,216292930,4460,4460,4460,4460,0
20241227,173500,216292930,4460,4460,4460,4460,0
20241227,173400,216292930,4460,4460,4460,4460,0
20241227,173300,216292930,4460,4460,4460,4460,0
20241227,173200,216292930,4460,4460,4460,4460,0
20241227,173100,216292930,4460,4460,4460,4460,0
20241227,173000,216292930,4460,4460,4460,4460,0
20241227,172900,216292930,4460,4460,4460,4460,0
20241227,172800,216292930,4460,4460,4460,4460,0
20241227,172700,216292930,4460,4460,4460,4460,0
20241227,172600,216292930,4460,4460,4460,4460,0
20241227,172500,216292930,4460,4460,4460,4460,0
20241227,172400,216292930,4460,4460,4460,4460,0
20241227,172300,216292930,4460,4460,4460,4460,0
20241227,172200,216292930,4460,4460,4460,4460,0
20241227,172100,216292930,4460,4460,4460,4460,0
20241227,172000,216292930,4460,4460,4460,4460,0
20241227,171900,216292930,4460,4460,4460,4460,0
20241227,171800,216292930,4460,4460,4460,4460,0
20241227,171700,216292930,4460,4460,4460,4460,0
20241227,171600,216292930,4460,4460,4460,4460,0
20241227,171500,216292930,4460,4460,4460,4460,2516
20241227,171400,216292930,4460,4460,4460,4460,0
20241227,171300,216292930,4460,4460,4460,4460,0
20241227,171200,216292930,4460,4460,4460,4460,0
20241227,171100,216292930,4460,4460,4460,4460,0
20241227,171000,216292930,4460,4460,4460,4460,0
20241227,170900,216292930,4460,4460,4460,4460,0
20241227,170800,216292930,4460,4460,4460,4460,0
20241227,170700,216292930,4460,4460,4460,4460,0
20241227,170600,216292930,4460,4460,4460,4460,0
20241227,170500,216292930,4460,4460,4460,4460,0
20241227,170400,216292930,4460,4460,4460,4460,0
20241227,170300,216292930,4460,4460,4460,4460,0
20241227,170200,216292930,4460,4460,4460,4460,0
20241227,170100,216292930,4460,4460,4460,4460,0
20241227,170000,216292930,4460,4460,4460,4460,0
20241227,165900,216292930,4460,4460,4460,4460,0
20241227,165800,216292930,4460,4460,4460,4460,0
20241227,165700,216292930,4460,4460,4460,4460,0
20241227,165600,216292930,4460,4460,4460,4460,0
20241227,165500,216292930,4460,4460,4460,4460,0
20241227,165400,216292930,4460,4460,4460,4460,0
20241227,165300,216292930,4460,4460,4460,4460,0
20241227,165200,216292930,4460,4460,4460,4460,0
20241227,165100,216292930,4460,4460,4460,4460,0
20241227,165000,216292930,4460,4460,4460,4460,0
20241227,164900,216292930,4460,4460,4460,4460,0
20241227,164800,216292930,4460,4460,4460,4460,0
20241227,164700,216292930,4460,4460,4460,4460,0
20241227,164600,216292930,4460,4460,4460,4460,0
20241227,164500,216292930,4460,4460,4460,4460,2516
20241227,164400,216292930,4460,4460,4460,4460,0
20241227,164300,216292930,4460,4460,4460,4460,0
20241227,164200,216292930,4460,4460,4460,4460,0
20241227,164100,216292930,4460,4460,4460,4460,0
20241227,164000,216292930,4460,4460,4460,4460,0
20241227,163900,216292930,4460,4460,4460,4460,0
20241227,163800,216292930,4460,4460,4460,4460,0
20241227,163700,216292930,4460,4460,4460,4460,0
20241227,163600,216292930,4460,4460,4460,4460,0
20241227,163500,216292930,4460,4460,4460,4460,0
20241227,163400,216292930,4460,4460,4460,4460,0
20241227,163300,216292930,4460,4460,4460,4460,0
20241227,163200,216292930,4460,4460,4460,4460,0
20241227,163100,216292930,4460,4460,4460,4460,0
20241227,163000,216292930,4460,4460,4460,4460,0
20241227,162900,216292930,4460,4460,4460,4460,0
20241227,162800,216292930,4460,4460,4460,4460,0
20241227,162700,216292930,4460,4460,4460,4460,0
20241227,162600,216292930,4460,4460,4460,4460,0
20241227,162500,216292930,4460,4460,4460,4460,0
20241227,162400,216292930,4460,4460,4460,4460,0
20241227,162300,216292930,4460,4460,4460,4460,0
20241227,162200,216292930,4460,4460,4460,4460,0
20241227,162100,216292930,4460,4460,4460,4460,0
20241227,162000,216292930,4460,4460,4460,4460,0
20241227,161900,216292930,4460,4460,4460,4460,0
20241227,161800,216292930,4460,4460,4460,4460,0
20241227,161700,216292930,4460,4460,4460,4460,0
20241227,161600,216292930,4460,4460,4460,4460,0
20241227,161500,216292930,4460,4460,4460,4460,2516
20241227,161400,216292930,4460,4460,4460,4460,0
20241227,161300,216292930,4460,4460,4460,4460,0
20241227,161200,216292930,4460,4460,4460,4460,0
20241227,161100,216292930,4460,4460,4460,4460,0
20241227,161000,216292930,4460,4460,4460,4460,0
20241227,160900,216292930,4460,4460,4460,4460,0
20241227,160800,216292930,4460,4460,4460,4460,0
20241227,160700,216292930,4460,4460,4460,4460,0
20241227,160600,216292930,4460,4460,4460,4460,0
20241227,160500,216292930,4460,4460,4460,4460,0
20241227,160400,216292930,4460,4460,4460,4460,0
20241227,160300,216292930,4460,4460,4460,4460,0
20241227,160200,216292930,4460,4460,4460,4460,0
20241227,160100,216292930,4460,4460,4460,4460,0
20241227,160000,216292930,4460,4460,4460,4460,0
20241227,155900,216292930,4460,4460,4460,4460,0
20241227,155800,216292930,4460,4460,4460,4460,0
20241227,155700,216292930,4460,4460,4460,4460,0
20241227,155600,216292930,4460,4460,4460,4460,0
20241227,155500,216292930,4460,4460,4460,4460,0
20241227,155400,216292930,4460,4460,4460,4460,0
20241227,155300,216292930,4460,4460,4460,4460,0
20241227,155200,216292930,4460,4460,4460,4460,0
20241227,155100,216292930,4460,4460,4460,4460,0
20241227,155000,216292930,4460,4460,4460,4460,0
20241227,154900,216292930,4460,4460,4460,4460,0
20241227,154800,216292930,4460,4460,4460,4460,0
20241227,154700,216292930,4460,4460,4460,4460,0
20241227,154600,216292930,4460,4460,4460,4460,0
20241227,154500,216292930,4460,4460,4460,4460,2516
20241227,154400,216292930,4460,4460,4460,4460,0
20241227,154300,216292930,4460,4460,4460,4460,0
20241227,154200,216292930,4460,4460,4460,4460,0
20241227,154100,216292930,4460,4460,4460,4460,0
20241227,154000,216292930,4460,4460,4460,4460,0
20241227,153900,216292930,4460,4460,4460,4460,0
20241227,153800,216292930,4460,4460,4460,4460,0
20241227,153700,216292930,4460,4460,4460,4460,0
20241227,153600,216292930,4460,4460,4460,4460,0
20241227,153500,216292930,4460,4460,4460,4460,0
20241227,153400,216292930,4460,4460,4460,4460,0
20241227,153300,216292930,4460,4460,4460,4460,0
20241227,153200,216292930,4460,4460,4460,4460,0
20241227,153100,216292930,4460,4460,4460,4460,0
20241227,153000,216292930,4460,4460,4460,4460,2516
20241227,152900,205071570,4445,4445,4445,4445,0
20241227,152800,205071570,4445,4445,4445,4445,0
20241227,152700,205071570,4445,4445,4445,4445,0
20241227,152600,205071570,4445,4445,4445,4445,0
20241227,152500,205071570,4445,4445,4445,4445,0
20241227,152400,205071570,4445,4445,4445,4445,0
20241227,152300,205071570,4445,4445,4445,4445,0
20241227,152200,205071570,4445,4445,4445,4445,0
20241227,152100,205071570,4445,4445,4445,4445,0
20241227,152000,205071570,4445,4445,4445,4445,0
20241227,151900,205071570,4445,4445,4445,4445,0
20241227,151800,205071570,4445,4445,4445,4445,500
20241227,151700,202849070,4445,4445,4445,4440,241
20241227,151600,201778450,4440,4440,4440,4440,0
20241227,151500,201778450,4440,4440,4440,4440,100
20241227,151400,201334450,4450,4450,4450,4450,0
20241227,151300,201334450,4450,4440,4450,4440,8
20241227,151200,201298890,4440,4440,4440,4440,1
20241227,151100,201294450,4440,4440,4440,4440,5
20241227,151000,201272250,4440,4440,4440,4440,307
20241227,150900,199909170,4460,4460,4460,4460,0
20241227,150800,199909170,4460,4460,4460,4460,4
20241227,150700,199891330,4460,4460,4460,4460,0
20241227,150600,199891330,4460,4460,4460,4460,0
20241227,150500,199891330,4460,4460,4460,4460,7
20241227,150400,199860110,4460,4460,4460,4460,0
20241227,150300,199860110,4460,4460,4460,4460,0
20241227,150200,199860110,4460,4460,4460,4460,11
20241227,150100,199811050,4460,4460,4460,4460,20
20241227,150000,199721850,4440,4440,4440,4440,0
20241227,145900,199721850,4440,4440,4440,4440,0
20241227,145800,199721850,4440,4440,4440,4440,1041
20241227,145700,195099810,4445,4445,4445,4445,100
20241227,145600,194655310,4445,4445,4445,4445,0
20241227,145500,194655310,4445,4445,4445,4445,0
20241227,145400,194655310,4445,4445,4445,4445,0
20241227,145300,194655310,4445,4445,4445,4445,0
20241227,145200,194655310,4445,4445,4445,4445,0
20241227,145100,194655310,4445,4445,4445,4445,0
20241227,145000,194655310,4445,4445,4445,4445,0
20241227,144900,194655310,4445,4445,4445,4445,0
20241227,144800,194655310,4445,4445,4445,4445,0
20241227,144700,194655310,4445,4445,4445,4445,0
20241227,144600,194655310,4445,4445,4445,4445,130
20241227,144500,194077460,4445,4445,4445,4445,100
20241227,144400,193632960,4440,4440,4440,4440,25
20241227,144300,193521960,4435,4435,4435,4435,0
20241227,144200,193521960,4435,4435,4435,4435,0
20241227,144100,193521960,4435,4435,4435,4435,0
20241227,144000,193521960,4435,4435,4435,4435,0
20241227,143900,193521960,4435,4435,4435,4435,0
20241227,143800,193521960,4435,4435,4435,4435,0
20241227,143700,193521960,4435,4435,4435,4435,0
20241227,143600,193521960,4435,4435,4435,4435,0
20241227,143500,193521960,4435,4435,4435,4435,0
20241227,143400,193521960,4435,4440,4440,4435,813
20241227,143300,189914185,4440,4440,4440,4440,0
20241227,143200,189914185,4440,4440,4440,4440,0
20241227,143100,189914185,4440,4460,4460,4440,1615
20241227,143000,182727920,4475,4475,4475,4475,0
20241227,142900,182727920,4475,4475,4475,4475,0
20241227,142800,182727920,4475,4475,4475,4475,0
20241227,142700,182727920,4475,4475,4475,4475,0
20241227,142600,182727920,4475,4475,4475,4475,100
20241227,142500,182280420,4475,4475,4475,4475,0
20241227,142400,182280420,4475,4475,4475,4475,233
20241227,142300,181237745,4475,4475,4475,4475,0
20241227,142200,181237745,4475,4475,4475,4475,1
20241227,142100,181233270,4475,4475,4475,4475,0
20241227,142000,181233270,4475,4475,4475,4475,0
20241227,141900,181233270,4475,4475,4475,4475,0
20241227,141800,181233270,4475,4475,4475,4475,0
20241227,141700,181233270,4475,4475,4475,4475,0
20241227,141600,181233270,4475,4475,4475,4475,0
20241227,141500,181233270,4475,4475,4475,4475,0
20241227,141400,181233270,4475,4475,4475,4475,0
20241227,141300,181233270,4475,4475,4475,4475,0
20241227,141200,181233270,4475,4475,4475,4475,0
20241227,141100,181233270,4475,4475,4475,4475,3
20241227,141000,181219845,4445,4445,4445,4445,0
20241227,140900,181219845,4445,4445,4445,4445,0
20241227,140800,181219845,4445,4445,4445,4445,56
20241227,140700,180970925,4445,4445,4445,4445,0
20241227,140600,180970925,4445,4445,4445,4445,0
20241227,140500,180970925,4445,4445,4445,4445,0
20241227,140400,180970925,4445,4450,4450,4445,231
20241227,140300,179943530,4450,4450,4450,4450,1
20241227,140200,179939080,4450,4450,4450,4450,0
20241227,140100,179939080,4450,4450,4450,4450,131
20241227,140000,179356130,4450,4450,4450,4450,130
20241227,135900,178777630,4450,4450,4450,4450,130
20241227,135800,178199130,4445,4445,4445,4445,0
20241227,135700,178199130,4445,4445,4445,4445,0
20241227,135600,178199130,4445,4445,4445,4445,1
20241227,135500,178194685,4445,4445,4445,4445,0
20241227,135400,178194685,4445,4445,4445,4445,0
20241227,135300,178194685,4445,4445,4445,4445,115
20241227,135200,177683510,4440,4440,4440,4440,0
20241227,135100,177683510,4440,4440,4440,4440,0
20241227,135000,177683510,4440,4440,4440,4440,0
20241227,134900,177683510,4440,4440,4440,4440,0
20241227,134800,177683510,4440,4440,4440,4440,0
20241227,134700,177683510,4440,4440,4440,4440,0
20241227,134600,177683510,4440,4440,4440,4440,0
20241227,134500,177683510,4440,4440,4440,4440,0
20241227,134400,177683510,4440,4440,4440,4440,0
20241227,134300,177683510,4440,4440,4440,4440,133
20241227,134200,177092990,4450,4450,4450,4450,0
20241227,134100,177092990,4450,4450,4450,4450,0
20241227,134000,177092990,4450,4450,4450,4450,23
20241227,133900,176990640,4450,4450,4450,4450,0
20241227,133800,176990640,4450,4450,4450,4450,0
20241227,133700,176990640,4450,4450,4450,4450,0
20241227,133600,176990640,4450,4450,4450,4450,0
20241227,133500,176990640,4450,4450,4450,4450,0
20241227,133400,176990640,4450,4450,4450,4450,140
20241227,133300,176367640,4440,4440,4440,4440,0
20241227,133200,176367640,4440,4440,4440,4440,0
20241227,133100,176367640,4440,4440,4440,4440,0
20241227,133000,176367640,4440,4440,4440,4440,0
20241227,132900,176367640,4440,4440,4440,4440,0
20241227,132800,176367640,4440,4440,4440,4440,0
20241227,132700,176367640,4440,4440,4440,4440,0
20241227,132600,176367640,4440,4440,4440,4440,0
20241227,132500,176367640,4440,4440,4440,4440,0
20241227,132400,176367640,4440,4440,4440,4440,0
20241227,132300,176367640,4440,4440,4440,4440,3
20241227,132200,176354320,4435,4435,4435,4435,0
20241227,132100,176354320,4435,4435,4435,4435,0
20241227,132000,176354320,4435,4435,4435,4435,0
20241227,131900,176354320,4435,4435,4435,4435,0
20241227,131800,176354320,4435,4435,4435,4435,0
20241227,131700,176354320,4435,4435,4435,4435,0
20241227,131600,176354320,4435,4435,4435,4435,0
20241227,131500,176354320,4435,4435,4435,4435,0
20241227,131400,176354320,4435,4435,4435,4435,0
20241227,131300,176354320,4435,4435,4435,4435,0
20241227,131200,176354320,4435,4440,4440,4435,250
20241227,131100,175245085,4450,4450,4450,4450,54
20241227,131000,175004785,4450,4450,4450,4450,180
20241227,130900,174203785,4450,4450,4450,4450,3
20241227,130800,174190435,4450,4450,4450,4450,448
20241227,130700,172196835,4470,4470,4470,4470,0
20241227,130600,172196835,4470,4470,4470,4470,300
20241227,130500,170855835,4440,4440,4440,4440,0
20241227,130400,170855835,4440,4440,4440,4440,0
20241227,130300,170855835,4440,4440,4440,4440,0
20241227,130200,170855835,4440,4440,4440,4440,0
20241227,130100,170855835,4440,4440,4440,4440,0
20241227,130000,170855835,4440,4440,4440,4440,0
20241227,125900,170855835,4440,4440,4440,4440,0
20241227,125800,170855835,4440,4440,4440,4440,5
20241227,125700,170833635,4440,4440,4440,4440,0
20241227,125600,170833635,4440,4440,4440,4440,0
20241227,125500,170833635,4440,4440,4440,4440,0
20241227,125400,170833635,4440,4440,4440,4440,0
20241227,125300,170833635,4440,4440,4440,4440,400
20241227,125200,169057635,4470,4470,4470,4470,0
20241227,125100,169057635,4470,4470,4470,4470,0
20241227,125000,169057635,4470,4470,4470,4470,0
20241227,124900,169057635,4470,4465,4470,4465,50
20241227,124800,168834210,4455,4455,4455,4455,676
20241227,124700,165822630,4450,4450,4450,4450,60
20241227,124600,165555630,4450,4450,4450,4450,1
20241227,124500,165551180,4435,4435,4435,4435,0
20241227,124400,165551180,4435,4435,4435,4435,0
20241227,124300,165551180,4435,4435,4435,4435,0
20241227,124200,165551180,4435,4435,4435,4435,0
20241227,124100,165551180,4435,4435,4435,4435,0
20241227,124000,165551180,4435,4435,4435,4435,0
20241227,123900,165551180,4435,4435,4435,4435,0
20241227,123800,165551180,4435,4435,4435,4435,114
20241227,123700,165045590,4435,4435,4435,4435,1
20241227,123600,165041155,4435,4435,4435,4435,0
20241227,123500,165041155,4435,4435,4435,4435,0
20241227,123400,165041155,4435,4435,4435,4435,2
20241227,123300,165032285,4435,4435,4435,4435,127
20241227,123200,164469040,4420,4420,4420,4420,0
20241227,123100,164469040,4420,4420,4420,4420,0
20241227,123000,164469040,4420,4420,4420,4420,0
20241227,122900,164469040,4420,4420,4420,4420,0
20241227,122800,164469040,4420,4420,4420,4420,0
20241227,122700,164469040,4420,4420,4420,4420,0
20241227,122600,164469040,4420,4420,4420,4420,122
20241227,122500,163929800,4415,4415,4415,4415,0
20241227,122400,163929800,4415,4415,4415,4415,0
20241227,122300,163929800,4415,4415,4415,4415,0
20241227,122200,163929800,4415,4415,4415,4415,23
20241227,122100,163828255,4415,4415,4415,4415,27
20241227,122000,163709050,4415,4415,4415,4415,50
20241227,121900,163488300,4415,4415,4415,4415,0
20241227,121800,163488300,4415,4415,4415,4415,39
20241227,121700,163316115,4405,4405,4405,4405,0
20241227,121600,163316115,4405,4405,4405,4405,0
20241227,121500,163316115,4405,4410,4410,4405,135
20241227,121400,162721335,4410,4410,4410,4410,0
20241227,121300,162721335,4410,4410,4410,4410,29
20241227,121200,162593445,4405,4405,4405,4405,0
20241227,121100,162593445,4405,4405,4405,4405,0
20241227,121000,162593445,4405,4415,4415,4405,594
20241227,120900,159976205,4415,4415,4415,4415,0
20241227,120800,159976205,4415,4415,4415,4415,0
20241227,120700,159976205,4415,4415,4415,4415,0
20241227,120600,159976205,4415,4415,4415,4415,999
20241227,120500,155565620,4420,4430,4430,4420,1252
20241227,120400,150026970,4430,4430,4430,4430,0
20241227,120300,150026970,4430,4430,4430,4430,0
20241227,120200,150026970,4430,4430,4430,4430,280
20241227,120100,148786570,4430,4435,4435,4430,95
20241227,120000,148365405,4440,4440,4440,4440,225
20241227,115900,147366405,4445,4445,4445,4445,203
20241227,115800,146464070,4445,4445,4445,4445,0
20241227,115700,146464070,4445,4445,4445,4445,0
20241227,115600,146464070,4445,4445,4445,4445,0
20241227,115500,146464070,4445,4445,4445,4445,290
20241227,115400,145175020,4465,4465,4465,4465,0
20241227,115300,145175020,4465,4465,4465,4465,0
20241227,115200,145175020,4465,4460,4465,4460,100
20241227,115100,144728850,4460,4460,4460,4460,0
20241227,115000,144728850,4460,4460,4460,4460,0
20241227,114900,144728850,4460,4460,4460,4460,0
20241227,114800,144728850,4460,4460,4460,4460,0
20241227,114700,144728850,4460,4460,4460,4460,0
20241227,114600,144728850,4460,4460,4460,4460,3
20241227,114500,144715470,4440,4440,4440,4440,0
20241227,114400,144715470,4440,4440,4440,4440,0
20241227,114300,144715470,4440,4440,4440,4440,0
20241227,114200,144715470,4440,4440,4440,4440,20
20241227,114100,144626670,4445,4445,4445,4445,0
20241227,114000,144626670,4445,4460,4460,4445,8
20241227,113900,144591095,4445,4445,4445,4445,0
20241227,113800,144591095,4445,4450,4450,4445,3687
20241227,113700,128200375,4445,4445,4445,4445,0
20241227,113600,128200375,4445,4445,4445,4445,0
20241227,113500,128200375,4445,4445,4445,4445,0
20241227,113400,128200375,4445,4445,4445,4445,0
20241227,113300,128200375,4445,4445,4445,4445,0
20241227,113200,128200375,4445,4445,4445,4445,0
20241227,113100,128200375,4445,4445,4445,4445,0
20241227,113000,128200375,4445,4445,4445,4445,0
20241227,112900,128200375,4445,4445,4445,4445,0
20241227,112800,128200375,4445,4445,4445,4445,0
20241227,112700,128200375,4445,4445,4445,4445,0
20241227,112600,128200375,4445,4445,4445,4445,0
20241227,112500,128200375,4445,4445,4445,4445,0
20241227,112400,128200375,4445,4445,4445,4445,0
20241227,112300,128200375,4445,4445,4445,4445,900
20241227,112200,124199875,4445,4445,4445,4445,50
20241227,112100,123977625,4445,4450,4450,4445,1300
20241227,112000,118197625,4450,4450,4450,4450,0
20241227,111900,118197625,4450,4450,4450,4450,0
20241227,111800,118197625,4450,4450,4450,4450,0
20241227,111700,118197625,4450,4450,4450,4450,300
20241227,111600,116862625,4450,4450,4450,4450,26
20241227,111500,116746925,4445,4445,4445,4445,0
20241227,111400,116746925,4445,4445,4445,4445,0
20241227,111300,116746925,4445,4450,4450,4445,1340
20241227,111200,110785775,4455,4455,4455,4455,153
20241227,111100,110104160,4450,4450,4450,4450,0
20241227,111000,110104160,4450,4450,4450,4450,50
20241227,110900,109881660,4455,4450,4455,4450,303
20241227,110800,108533295,4455,4455,4455,4455,0
20241227,110700,108533295,4455,4455,4455,4455,500
20241227,110600,106305795,4445,4445,4445,4445,0
20241227,110500,106305795,4445,4445,4445,4445,0
20241227,110400,106305795,4445,4445,4445,4445,0
20241227,110300,106305795,4445,4450,4450,4445,721
20241227,110200,103097555,4450,4460,4460,4450,1604
20241227,110100,95950360,4460,4460,4460,4460,400
20241227,110000,94166360,4460,4460,4460,4460,0
20241227,105900,94166360,4460,4460,4460,4460,0
20241227,105800,94166360,4460,4460,4460,4460,0
20241227,105700,94166360,4460,4460,4460,4460,0
20241227,105600,94166360,4460,4465,4465,4460,283
20241227,105500,92903320,4485,4465,4485,4465,242
20241227,105400,91822500,4465,4470,4470,4465,143
20241227,105300,91183980,4485,4485,4485,4485,0
20241227,105200,91183980,4485,4485,4485,4485,3
20241227,105100,91170525,4470,4470,4470,4470,0
20241227,105000,91170525,4470,4470,4470,4470,12
20241227,104900,91116885,4470,4470,4470,4465,206
20241227,104800,90196455,4470,4475,4475,4465,340
20241227,104700,88676840,4475,4475,4475,4475,0
20241227,104600,88676840,4475,4480,4480,4475,3
20241227,104500,88663410,4475,4495,4495,4475,5324
20241227,104400,64775325,4495,4495,4495,4495,0
20241227,104300,64775325,4495,4495,4495,4495,30
20241227,104200,64640475,4500,4500,4500,4500,120
20241227,104100,64100475,4500,4500,4500,4500,0
20241227,104000,64100475,4500,4500,4500,4500,0
20241227,103900,64100475,4500,4500,4500,4500,140
20241227,103800,63470475,4535,4535,4535,4535,3
20241227,103700,63456870,4500,4500,4500,4500,0
20241227,103600,63456870,4500,4500,4500,4500,260
20241227,103500,62286870,4535,4535,4535,4535,56
20241227,103400,62032910,4510,4510,4510,4510,0
20241227,103300,62032910,4510,4510,4510,4510,0
20241227,103200,62032910,4510,4510,4510,4510,549
20241227,103100,59556920,4495,4495,4495,4495,0
20241227,103000,59556920,4495,4495,4495,4495,200
20241227,102900,58657920,4490,4490,4490,4490,3
20241227,102800,58644450,4510,4510,4510,4510,0
20241227,102700,58644450,4510,4510,4510,4510,0
20241227,102600,58644450,4510,4510,4510,4510,3
20241227,102500,58630920,4495,4495,4495,4495,1492
20241227,102400,51924380,4510,4510,4510,4510,0
20241227,102300,51924380,4510,4510,4510,4510,0
20241227,102200,51924380,4510,4510,4510,4510,3
20241227,102100,51910850,4500,4500,4500,4500,21
20241227,102000,51816350,4500,4505,4505,4500,839
20241227,101900,48039555,4505,4510,4510,4505,737
20241227,101800,44719365,4510,4510,4510,4510,0
20241227,101700,44719365,4510,4510,4510,4510,0
20241227,101600,44719365,4510,4510,4510,4510,250
20241227,101500,43591865,4515,4535,4535,4515,264
20241227,101400,42398570,4535,4535,4535,4535,0
20241227,101300,42398570,4535,4535,4535,4535,5
20241227,101200,42375895,4520,4520,4520,4520,1
20241227,101100,42371375,4520,4520,4520,4520,27
20241227,101000,42249335,4535,4535,4535,4535,3
20241227,100900,42235730,4525,4525,4525,4525,0
20241227,100800,42235730,4525,4525,4525,4525,0
20241227,100700,42235730,4525,4525,4525,4525,0
20241227,100600,42235730,4525,4525,4525,4525,223
20241227,100500,41226655,4530,4530,4530,4530,0
20241227,100400,41226655,4530,4530,4530,4530,0
20241227,100300,41226655,4530,4530,4530,4530,30
20241227,100200,41090755,4525,4525,4525,4525,3
20241227,100100,41077180,4510,4510,4510,4510,0
20241227,100000,41077180,4510,4515,4515,4510,50
20241227,095900,40851530,4500,4500,4500,4500,0
20241227,095800,40851530,4500,4500,4500,4500,0
20241227,095700,40851530,4500,4500,4500,4500,0
20241227,095600,40851530,4500,4500,4500,4500,0
20241227,095500,40851530,4500,4500,4500,4500,0
20241227,095400,40851530,4500,4500,4500,4500,0
20241227,095300,40851530,4500,4500,4500,4500,0
20241227,095200,40851530,4500,4505,4505,4500,284
20241227,095100,39572810,4500,4510,4510,4500,2257
20241227,095000,29412520,4535,4535,4535,4535,0
20241227,094900,29412520,4535,4535,4535,4535,0
20241227,094800,29412520,4535,4535,4535,4535,20
20241227,094700,29321820,4535,4535,4535,4535,0
20241227,094600,29321820,4535,4535,4535,4535,0
20241227,094500,29321820,4535,4535,4535,4535,0
20241227,094400,29321820,4535,4535,4535,4535,18
20241227,094300,29240190,4535,4535,4535,4535,0
20241227,094200,29240190,4535,4510,4535,4510,45
20241227,094100,29036615,4510,4510,4510,4510,150
20241227,094000,28360115,4505,4505,4505,4505,0
20241227,093900,28360115,4505,4505,4505,4505,0
20241227,093800,28360115,4505,4505,4505,4505,1
20241227,093700,28355610,4500,4500,4500,4500,0
20241227,093600,28355610,4500,4500,4500,4500,0
20241227,093500,28355610,4500,4500,4500,4500,200
20241227,093400,27455610,4500,4505,4505,4500,203
20241227,093300,26541110,4505,4515,4515,4505,462
20241227,093200,24458705,4515,4515,4535,4515,144
20241227,093100,23808525,4515,4535,4535,4515,106
20241227,093000,23329915,4535,4535,4535,4535,18
20241227,092900,23248285,4515,4515,4515,4515,0
20241227,092800,23248285,4515,4515,4515,4515,1
20241227,092700,23243770,4515,4570,4570,4510,563
20241227,092600,20700870,4535,4535,4535,4535,0
20241227,092500,20700870,4535,4535,4535,4535,0
20241227,092400,20700870,4535,4535,4535,4535,0
20241227,092300,20700870,4535,4535,4535,4535,0
20241227,092200,20700870,4535,4535,4535,4535,1
20241227,092100,20696335,4520,4520,4520,4520,20
20241227,092000,20605935,4520,4525,4525,4520,763
20241227,091900,17154910,4515,4515,4515,4515,3
20241227,091800,17141365,4515,4515,4515,4515,44
20241227,091700,16942705,4510,4510,4510,4510,10
20241227,091600,16897605,4510,4570,4570,4510,53
20241227,091500,16658395,4570,4505,4570,4505,108
20241227,091400,16171790,4505,4530,4530,4505,1478
20241227,091300,9491400,4530,4530,4530,4530,0
20241227,091200,9491400,4530,4530,4530,4530,73
20241227,091100,9160710,4525,4525,4525,4525,0
20241227,091000,9160710,4525,4525,4525,4525,401
20241227,090900,7346185,4525,4525,4525,4525,0
20241227,090800,7346185,4525,4525,4525,4525,2
20241227,090700,7337135,4520,4520,4520,4520,100
20241227,090600,6885135,4550,4550,4550,4550,22
20241227,090500,6785035,4550,4520,4550,4520,142
20241227,090400,6143075,4520,4590,4590,4520,256
20241227,090300,4983555,4595,4560,4600,4525,480
20241227,090200,2799555,4550,4580,4580,4535,567
20241227,090100,212760,4580,4580,4580,4580,1
20241227,090000,208180,4625,4630,4630,4625,45