KissMeData/019490/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,190500,877422680,3010,3010,3010,3010,3300
20241227,190400,877422680,3010,3010,3010,3010,0
20241227,190300,877422680,3010,3010,3010,3010,0
20241227,190200,877422680,3010,3010,3010,3010,0
20241227,190100,877422680,3010,3010,3010,3010,0
20241227,190000,877422680,3010,3010,3010,3010,0
20241227,185900,877422680,3010,3010,3010,3010,0
20241227,185800,877422680,3010,3010,3010,3010,0
20241227,185700,877422680,3010,3010,3010,3010,0
20241227,185600,877422680,3010,3010,3010,3010,0
20241227,185500,877422680,3010,3010,3010,3010,0
20241227,185400,877422680,3010,3010,3010,3010,0
20241227,185300,877422680,3010,3010,3010,3010,0
20241227,185200,877422680,3010,3010,3010,3010,0
20241227,185100,877422680,3010,3010,3010,3010,0
20241227,185000,877422680,3010,3010,3010,3010,0
20241227,184900,877422680,3010,3010,3010,3010,0
20241227,184800,877422680,3010,3010,3010,3010,0
20241227,184700,877422680,3010,3010,3010,3010,0
20241227,184600,877422680,3010,3010,3010,3010,0
20241227,184500,877422680,3010,3010,3010,3010,0
20241227,184400,877422680,3010,3010,3010,3010,0
20241227,184300,877422680,3010,3010,3010,3010,0
20241227,184200,877422680,3010,3010,3010,3010,0
20241227,184100,877422680,3010,3010,3010,3010,0
20241227,184000,877422680,3010,3010,3010,3010,0
20241227,183900,877422680,3010,3010,3010,3010,0
20241227,183800,877422680,3010,3010,3010,3010,0
20241227,183700,877422680,3010,3010,3010,3010,0
20241227,183600,877422680,3010,3010,3010,3010,0
20241227,183500,877422680,3010,3010,3010,3010,3300
20241227,183400,877422680,3010,3010,3010,3010,0
20241227,183300,877422680,3010,3010,3010,3010,0
20241227,183200,877422680,3010,3010,3010,3010,0
20241227,183100,877422680,3010,3010,3010,3010,0
20241227,183000,877422680,3010,3010,3010,3010,0
20241227,182900,877422680,3010,3010,3010,3010,0
20241227,182800,877422680,3010,3010,3010,3010,0
20241227,182700,877422680,3010,3010,3010,3010,0
20241227,182600,877422680,3010,3010,3010,3010,0
20241227,182500,877422680,3010,3010,3010,3010,0
20241227,182400,877422680,3010,3010,3010,3010,0
20241227,182300,877422680,3010,3010,3010,3010,0
20241227,182200,877422680,3010,3010,3010,3010,0
20241227,182100,877422680,3010,3010,3010,3010,0
20241227,182000,877422680,3010,3010,3010,3010,0
20241227,181900,877422680,3010,3010,3010,3010,0
20241227,181800,877422680,3010,3010,3010,3010,0
20241227,181700,877422680,3010,3010,3010,3010,0
20241227,181600,877422680,3010,3010,3010,3010,0
20241227,181500,877422680,3010,3010,3010,3010,0
20241227,181400,877422680,3010,3010,3010,3010,0
20241227,181300,877422680,3010,3010,3010,3010,0
20241227,181200,877422680,3010,3010,3010,3010,0
20241227,181100,877422680,3010,3010,3010,3010,0
20241227,181000,877422680,3010,3010,3010,3010,0
20241227,180900,877422680,3010,3010,3010,3010,0
20241227,180800,877422680,3010,3010,3010,3010,0
20241227,180700,877422680,3010,3010,3010,3010,0
20241227,180600,877422680,3010,3010,3010,3010,0
20241227,180500,877422680,3010,3010,3010,3010,3300
20241227,180400,877422680,3010,3010,3010,3010,0
20241227,180300,877422680,3010,3010,3010,3010,0
20241227,180200,877422680,3010,3010,3010,3010,0
20241227,180100,877422680,3010,3010,3010,3010,0
20241227,180000,877422680,3010,3010,3010,3010,0
20241227,175900,877422680,3010,3010,3010,3010,0
20241227,175800,877422680,3010,3010,3010,3010,0
20241227,175700,877422680,3010,3010,3010,3010,0
20241227,175600,877422680,3010,3010,3010,3010,0
20241227,175500,877422680,3010,3010,3010,3010,0
20241227,175400,877422680,3010,3010,3010,3010,0
20241227,175300,877422680,3010,3010,3010,3010,0
20241227,175200,877422680,3010,3010,3010,3010,0
20241227,175100,877422680,3010,3010,3010,3010,0
20241227,175000,877422680,3010,3010,3010,3010,0
20241227,174900,877422680,3010,3010,3010,3010,0
20241227,174800,877422680,3010,3010,3010,3010,0
20241227,174700,877422680,3010,3010,3010,3010,0
20241227,174600,877422680,3010,3010,3010,3010,0
20241227,174500,877422680,3010,3010,3010,3010,0
20241227,174400,877422680,3010,3010,3010,3010,0
20241227,174300,877422680,3010,3010,3010,3010,0
20241227,174200,877422680,3010,3010,3010,3010,0
20241227,174100,877422680,3010,3010,3010,3010,0
20241227,174000,877422680,3010,3010,3010,3010,0
20241227,173900,877422680,3010,3010,3010,3010,0
20241227,173800,877422680,3010,3010,3010,3010,0
20241227,173700,877422680,3010,3010,3010,3010,0
20241227,173600,877422680,3010,3010,3010,3010,0
20241227,173500,877422680,3010,3010,3010,3010,3300
20241227,173400,877422680,3010,3010,3010,3010,0
20241227,173300,877422680,3010,3010,3010,3010,0
20241227,173200,877422680,3010,3010,3010,3010,0
20241227,173100,877422680,3010,3010,3010,3010,0
20241227,173000,877422680,3010,3010,3010,3010,0
20241227,172900,877422680,3010,3010,3010,3010,0
20241227,172800,877422680,3010,3010,3010,3010,0
20241227,172700,877422680,3010,3010,3010,3010,0
20241227,172600,877422680,3010,3010,3010,3010,0
20241227,172500,877422680,3010,3010,3010,3010,0
20241227,172400,877422680,3010,3010,3010,3010,0
20241227,172300,877422680,3010,3010,3010,3010,0
20241227,172200,877422680,3010,3010,3010,3010,0
20241227,172100,877422680,3010,3010,3010,3010,0
20241227,172000,877422680,3010,3010,3010,3010,0
20241227,171900,877422680,3010,3010,3010,3010,0
20241227,171800,877422680,3010,3010,3010,3010,0
20241227,171700,877422680,3010,3010,3010,3010,0
20241227,171600,877422680,3010,3010,3010,3010,0
20241227,171500,877422680,3010,3010,3010,3010,0
20241227,171400,877422680,3010,3010,3010,3010,0
20241227,171300,877422680,3010,3010,3010,3010,0
20241227,171200,877422680,3010,3010,3010,3010,0
20241227,171100,877422680,3010,3010,3010,3010,0
20241227,171000,877422680,3010,3010,3010,3010,0
20241227,170900,877422680,3010,3010,3010,3010,0
20241227,170800,877422680,3010,3010,3010,3010,0
20241227,170700,877422680,3010,3010,3010,3010,0
20241227,170600,877422680,3010,3010,3010,3010,0
20241227,170500,877422680,3010,3010,3010,3010,3300
20241227,170400,877422680,3010,3010,3010,3010,0
20241227,170300,877422680,3010,3010,3010,3010,0
20241227,170200,877422680,3010,3010,3010,3010,0
20241227,170100,877422680,3010,3010,3010,3010,0
20241227,170000,877422680,3010,3010,3010,3010,0
20241227,165900,877422680,3010,3010,3010,3010,0
20241227,165800,877422680,3010,3010,3010,3010,0
20241227,165700,877422680,3010,3010,3010,3010,0
20241227,165600,877422680,3010,3010,3010,3010,0
20241227,165500,877422680,3010,3010,3010,3010,0
20241227,165400,877422680,3010,3010,3010,3010,0
20241227,165300,877422680,3010,3010,3010,3010,0
20241227,165200,877422680,3010,3010,3010,3010,0
20241227,165100,877422680,3010,3010,3010,3010,0
20241227,165000,877422680,3010,3010,3010,3010,0
20241227,164900,877422680,3010,3010,3010,3010,0
20241227,164800,877422680,3010,3010,3010,3010,0
20241227,164700,877422680,3010,3010,3010,3010,0
20241227,164600,877422680,3010,3010,3010,3010,0
20241227,164500,877422680,3010,3010,3010,3010,0
20241227,164400,877422680,3010,3010,3010,3010,0
20241227,164300,877422680,3010,3010,3010,3010,0
20241227,164200,877422680,3010,3010,3010,3010,0
20241227,164100,877422680,3010,3010,3010,3010,0
20241227,164000,877422680,3010,3010,3010,3010,0
20241227,163900,877422680,3010,3010,3010,3010,0
20241227,163800,877422680,3010,3010,3010,3010,0
20241227,163700,877422680,3010,3010,3010,3010,0
20241227,163600,877422680,3010,3010,3010,3010,0
20241227,163500,877422680,3010,3010,3010,3010,3300
20241227,163400,877422680,3010,3010,3010,3010,0
20241227,163300,877422680,3010,3010,3010,3010,0
20241227,163200,877422680,3010,3010,3010,3010,0
20241227,163100,877422680,3010,3010,3010,3010,0
20241227,163000,877422680,3010,3010,3010,3010,0
20241227,162900,877422680,3010,3010,3010,3010,0
20241227,162800,877422680,3010,3010,3010,3010,0
20241227,162700,877422680,3010,3010,3010,3010,0
20241227,162600,877422680,3010,3010,3010,3010,0
20241227,162500,877422680,3010,3010,3010,3010,0
20241227,162400,877422680,3010,3010,3010,3010,0
20241227,162300,877422680,3010,3010,3010,3010,0
20241227,162200,877422680,3010,3010,3010,3010,0
20241227,162100,877422680,3010,3010,3010,3010,0
20241227,162000,877422680,3010,3010,3010,3010,0
20241227,161900,877422680,3010,3010,3010,3010,0
20241227,161800,877422680,3010,3010,3010,3010,0
20241227,161700,877422680,3010,3010,3010,3010,0
20241227,161600,877422680,3010,3010,3010,3010,0
20241227,161500,877422680,3010,3010,3010,3010,0
20241227,161400,877422680,3010,3010,3010,3010,0
20241227,161300,877422680,3010,3010,3010,3010,0
20241227,161200,877422680,3010,3010,3010,3010,0
20241227,161100,877422680,3010,3010,3010,3010,0
20241227,161000,877422680,3010,3010,3010,3010,0
20241227,160900,877422680,3010,3010,3010,3010,0
20241227,160800,877422680,3010,3010,3010,3010,0
20241227,160700,877422680,3010,3010,3010,3010,0
20241227,160600,877422680,3010,3010,3010,3010,0
20241227,160500,877422680,3010,3010,3010,3010,3300
20241227,160400,877422680,3010,3010,3010,3010,0
20241227,160300,877422680,3010,3010,3010,3010,0
20241227,160200,877422680,3010,3010,3010,3010,0
20241227,160100,877422680,3010,3010,3010,3010,0
20241227,160000,877422680,3010,3010,3010,3010,0
20241227,155900,877422680,3010,3010,3010,3010,0
20241227,155800,877422680,3010,3010,3010,3010,0
20241227,155700,877422680,3010,3010,3010,3010,0
20241227,155600,877422680,3010,3010,3010,3010,0
20241227,155500,877422680,3010,3010,3010,3010,0
20241227,155400,877422680,3010,3010,3010,3010,0
20241227,155300,877422680,3010,3010,3010,3010,0
20241227,155200,877422680,3010,3010,3010,3010,0
20241227,155100,877422680,3010,3010,3010,3010,0
20241227,155000,877422680,3010,3010,3010,3010,0
20241227,154900,877422680,3010,3010,3010,3010,0
20241227,154800,877422680,3010,3010,3010,3010,0
20241227,154700,877422680,3010,3010,3010,3010,0
20241227,154600,877422680,3010,3010,3010,3010,0
20241227,154500,877422680,3010,3010,3010,3010,0
20241227,154400,877422680,3010,3010,3010,3010,0
20241227,154300,877422680,3010,3010,3010,3010,0
20241227,154200,877422680,3010,3010,3010,3010,0
20241227,154100,877422680,3010,3010,3010,3010,0
20241227,154000,877422680,3010,3010,3010,3010,0
20241227,153900,877422680,3010,3010,3010,3010,0
20241227,153800,877422680,3010,3010,3010,3010,0
20241227,153700,877422680,3010,3010,3010,3010,0
20241227,153600,877422680,3010,3010,3010,3010,0
20241227,153500,877422680,3010,3010,3010,3010,3300
20241227,153400,877422680,3010,3010,3010,3010,0
20241227,153300,877422680,3010,3010,3010,3010,0
20241227,153200,877422680,3010,3010,3010,3010,0
20241227,153100,877422680,3010,3010,3010,3010,0
20241227,153000,877422680,3010,3010,3010,3010,3300
20241227,152900,867489680,3015,3015,3015,3015,0
20241227,152800,867489680,3015,3015,3015,3015,0
20241227,152700,867489680,3015,3015,3015,3015,0
20241227,152600,867489680,3015,3015,3015,3015,0
20241227,152500,867489680,3015,3015,3015,3015,0
20241227,152400,867489680,3015,3015,3015,3015,0
20241227,152300,867489680,3015,3015,3015,3015,0
20241227,152200,867489680,3015,3015,3015,3015,0
20241227,152100,867489680,3015,3015,3015,3015,0
20241227,152000,867489680,3015,3015,3015,3015,0
20241227,151900,867489680,3015,3015,3015,3015,0
20241227,151800,867489680,3015,3015,3015,3015,2123
20241227,151700,861088835,3015,3005,3015,3005,867
20241227,151600,858479800,3020,3020,3020,3020,0
20241227,151500,858479800,3020,3020,3020,3020,0
20241227,151400,858479800,3020,2995,3020,2995,2000
20241227,151300,852450640,2995,2965,2995,2965,3671
20241227,151200,841474065,2965,2970,2970,2965,2000
20241227,151100,835542025,2975,2975,2975,2975,0
20241227,151000,835542025,2975,2975,2975,2975,203
20241227,150900,834938100,2995,2970,2995,2970,815
20241227,150800,832497500,2965,2965,2965,2965,0
20241227,150700,832497500,2965,2965,2965,2965,10
20241227,150600,832467850,2965,2965,2965,2965,0
20241227,150500,832467850,2965,2965,2965,2965,0
20241227,150400,832467850,2965,2965,2965,2965,0
20241227,150300,832467850,2965,2965,2965,2965,300
20241227,150200,831578350,2970,2970,2970,2970,132
20241227,150100,831186310,2970,2975,2975,2970,464
20241227,150000,829807030,2975,2970,2975,2970,130
20241227,145900,829420630,2970,2975,2975,2970,1131
20241227,145800,826061450,2975,2975,2975,2975,25
20241227,145700,825987075,2975,2975,2975,2975,31
20241227,145600,825894850,2970,2970,2970,2970,50
20241227,145500,825746350,2970,2970,2970,2970,0
20241227,145400,825746350,2970,2980,2980,2970,1550
20241227,145300,821139980,2980,2985,2985,2980,1100
20241227,145200,817860380,2985,2985,2985,2985,40
20241227,145100,817740980,2985,2985,2985,2985,0
20241227,145000,817740980,2985,2985,2985,2985,0
20241227,144900,817740980,2985,3000,3000,2985,70
20241227,144800,817531745,3005,3005,3005,3005,0
20241227,144700,817531745,3005,3005,3005,3005,16
20241227,144600,817483665,2980,2980,2980,2980,30
20241227,144500,817394265,3005,2980,3005,2980,331
20241227,144400,816399880,2980,2980,2980,2980,249
20241227,144300,815657860,3010,3005,3010,3005,23
20241227,144200,815588680,3010,3010,3010,3010,0
20241227,144100,815588680,3010,3010,3010,3010,0
20241227,144000,815588680,3010,3010,3010,3010,0
20241227,143900,815588680,3010,3010,3010,3010,30
20241227,143800,815498380,3010,3010,3010,3010,0
20241227,143700,815498380,3010,3010,3010,3010,0
20241227,143600,815498380,3010,3010,3010,3010,0
20241227,143500,815498380,3010,3010,3010,3010,0
20241227,143400,815498380,3010,3010,3010,3010,0
20241227,143300,815498380,3010,2990,3010,2990,626
20241227,143200,813614590,3010,3010,3010,3010,0
20241227,143100,813614590,3010,3010,3010,3010,0
20241227,143000,813614590,3010,3000,3010,2995,103
20241227,142900,813305620,3010,2970,3010,2970,425
20241227,142800,812032010,2955,2970,2990,2955,601
20241227,142700,810241285,2970,2970,2970,2970,8
20241227,142600,810217525,2950,2975,2975,2950,210
20241227,142500,809595500,2990,2990,2990,2990,0
20241227,142400,809595500,2990,2960,2990,2960,280
20241227,142300,808762410,2945,2955,2960,2945,3418
20241227,142200,798678350,2965,2965,2975,2955,2137
20241227,142100,792352990,2995,2995,2995,2995,5
20241227,142000,792338015,2990,2995,2995,2955,5960
20241227,141900,774586275,2995,2995,2995,2995,0
20241227,141800,774586275,2995,2990,2995,2990,2
20241227,141700,774580290,2995,2980,2995,2980,429
20241227,141600,773301445,3000,3000,3000,3000,1
20241227,141500,773298445,3000,2980,3000,2980,4
20241227,141400,773286505,3015,3015,3015,3015,1
20241227,141300,773283490,2980,2990,2990,2980,1414
20241227,141200,769064550,3025,3025,3025,3025,0
20241227,141100,769064550,3025,3025,3025,3025,2
20241227,141000,769058500,2990,2990,2990,2990,0
20241227,140900,769058500,2990,2990,2990,2990,0
20241227,140800,769058500,2990,3010,3035,2990,879
20241227,140700,766407400,3045,3005,3055,3005,425
20241227,140600,765116110,3010,2975,3010,2970,2857
20241227,140500,756573855,2990,2985,2990,2975,1993
20241227,140400,750638555,2985,2990,2990,2975,3834
20241227,140300,739194365,3005,3015,3015,2990,6588
20241227,140200,719443940,3000,3045,3045,3000,10420
20241227,140100,688105255,3045,3065,3075,3025,7331
20241227,140000,665890470,3065,3080,3080,3050,7787
20241227,135900,642055210,3080,3090,3090,3065,1284
20241227,135800,638109515,3090,3095,3095,3070,2018
20241227,135700,631899120,3095,3095,3100,3070,12411
20241227,135600,593435995,3095,3070,3095,3060,8040
20241227,135500,568647020,3075,3070,3075,3035,4724
20241227,135400,554147925,3070,3045,3070,3030,5402
20241227,135300,537627915,3045,3050,3055,3010,6563
20241227,135200,517607365,3050,3020,3050,3020,6083
20241227,135100,499086635,3005,3005,3020,3005,75
20241227,135000,498861125,3020,3035,3050,3005,6059
20241227,134900,480519340,3035,3025,3035,3020,901
20241227,134800,477791305,3035,3025,3045,3020,526
20241227,134700,476196740,3035,3040,3040,3020,1370
20241227,134600,472051860,3040,3025,3040,3020,528
20241227,134500,470450345,3040,3025,3040,3020,915
20241227,134400,467677870,3040,3040,3040,3020,799
20241227,134300,465254785,3040,3040,3045,3020,2529
20241227,134200,457560350,3020,3030,3045,3020,1395
20241227,134100,453333240,3045,3050,3050,3025,526
20241227,134000,451734765,3050,3045,3050,3020,4785
20241227,133900,437173085,3040,3025,3040,3015,3367
20241227,133800,426959335,3040,3040,3045,3020,726
20241227,133700,424758340,3040,3040,3045,3020,529
20241227,133600,423153215,3040,3045,3045,3020,724
20241227,133500,420958660,3025,3040,3045,3020,526
20241227,133400,419362640,3040,3045,3045,3020,6230
20241227,133300,400511060,3025,3030,3045,3025,1315
20241227,133200,396524695,3045,3040,3045,3025,727
20241227,133100,394317185,3040,3030,3045,3025,728
20241227,133000,392106920,3045,3030,3050,3025,526
20241227,132900,390508470,3045,3050,3050,3025,1160
20241227,132800,386985265,3050,3045,3055,3025,3684
20241227,132700,375754990,3045,3050,3050,3025,728
20241227,132600,373544675,3050,3055,3055,3030,1525
20241227,132500,368905905,3055,3045,3055,3025,4723
20241227,132400,354512420,3045,3040,3050,3025,1529
20241227,132300,349861895,3040,3040,3045,3025,529
20241227,132200,348256105,3045,3050,3050,3025,729
20241227,132100,346042690,3050,3040,3050,3025,1525
20241227,132000,341404285,3040,3050,3050,3025,1129
20241227,131900,337979170,3050,3050,3050,3020,2932
20241227,131800,329074885,3030,3040,3050,3020,2739
20241227,131700,320750560,3040,3035,3040,3020,902
20241227,131600,318015700,3020,3035,3035,3020,925
20241227,131500,315216575,3020,3035,3035,3015,526
20241227,131400,313624320,3035,3040,3040,3015,531
20241227,131300,312016495,3015,3035,3040,3015,727
20241227,131200,309815830,3035,3035,3035,3015,1269
20241227,131100,305978450,3035,3030,3035,3015,889
20241227,131000,303288990,3030,3025,3030,3000,1166
20241227,130900,299768710,3025,3015,3025,2990,4732
20241227,130800,285489855,3015,3010,3015,2990,1528
20241227,130700,280888420,3010,3015,3015,2990,826
20241227,130600,278409120,3015,3010,3015,2985,529
20241227,130500,276821555,2990,3010,3010,2985,725
20241227,130400,274649625,3010,3010,3010,2980,527
20241227,130300,273070125,3010,2995,3010,2980,544
20241227,130200,271439300,2980,3010,3010,2980,747
20241227,130100,269205780,2990,3000,3010,2975,630
20241227,130000,267319615,2975,3000,3000,2975,489
20241227,125900,265861615,3000,2995,3000,2995,59
20241227,125800,265684635,3000,3000,3000,3000,0
20241227,125700,265684635,3000,3000,3000,3000,0
20241227,125600,265684635,3000,3000,3000,3000,0
20241227,125500,265684635,3000,3000,3000,3000,0
20241227,125400,265684635,3000,3000,3000,3000,0
20241227,125300,265684635,3000,3000,3000,3000,0
20241227,125200,265684635,3000,3000,3000,3000,0
20241227,125100,265684635,3000,3000,3000,3000,100
20241227,125000,265384635,3010,3010,3010,3010,0
20241227,124900,265384635,3010,3010,3010,3010,0
20241227,124800,265384635,3010,3005,3010,2975,122
20241227,124700,265018050,3005,3005,3005,3005,1
20241227,124600,265015045,2980,2975,2980,2975,73
20241227,124500,264797845,2975,2975,2975,2975,0
20241227,124400,264797845,2975,2975,2975,2975,20
20241227,124300,264738345,2980,2980,2980,2980,0
20241227,124200,264738345,2980,2980,2980,2980,20
20241227,124100,264678745,3005,3005,3005,3005,0
20241227,124000,264678745,3005,3005,3005,3005,0
20241227,123900,264678745,3005,3005,3005,3005,0
20241227,123800,264678745,3005,3005,3005,3005,1
20241227,123700,264675740,2985,2985,2985,2985,20
20241227,123600,264616040,3005,3005,3005,3005,0
20241227,123500,264616040,3005,3005,3005,3005,0
20241227,123400,264616040,3005,3005,3005,3005,0
20241227,123300,264616040,3005,3005,3005,3005,0
20241227,123200,264616040,3005,2990,3005,2990,416
20241227,123100,263372185,2990,2990,2990,2990,585
20241227,123000,261623035,2990,2990,2990,2990,20
20241227,122900,261563235,3010,3010,3010,3010,0
20241227,122800,261563235,3010,2995,3010,2995,900
20241227,122700,258858465,3010,3010,3010,3010,0
20241227,122600,258858465,3010,3005,3010,3005,16
20241227,122500,258810380,2950,2945,3010,2945,1802
20241227,122400,253439135,2950,2950,2950,2950,32
20241227,122300,253344735,2915,2955,2990,2910,4340
20241227,122200,240565240,2950,3005,3005,2950,1000
20241227,122100,237610725,3010,2990,3010,2990,1493
20241227,122000,233129780,2990,2955,2990,2950,700
20241227,121900,231048340,3005,3005,3005,3005,0
20241227,121800,231048340,3005,3005,3005,3005,0
20241227,121700,231048340,3005,2965,3005,2955,832
20241227,121600,228587235,3015,2955,3015,2955,1800
20241227,121500,223191245,3010,3010,3010,3010,0
20241227,121400,223191245,3010,2985,3015,2985,3259
20241227,121300,213381135,2995,2995,2995,2995,0
20241227,121200,213381135,2995,2955,2995,2950,1002
20241227,121100,210423055,2995,2975,2995,2950,5006
20241227,121000,195578095,2995,2995,2995,2995,0
20241227,120900,195578095,2995,2995,2995,2995,0
20241227,120800,195578095,2995,2995,2995,2995,0
20241227,120700,195578095,2995,2995,2995,2995,10
20241227,120600,195548145,2995,2995,2995,2995,830
20241227,120500,193062295,2995,2975,2995,2975,9
20241227,120400,193035440,2975,2990,2990,2975,3888
20241227,120300,181444385,2990,2990,2990,2990,4
20241227,120200,181432425,2990,3015,3015,2990,3800
20241227,120100,170057925,3015,3015,3015,3015,0
20241227,120000,170057925,3015,3015,3015,3015,33
20241227,115900,169958430,2990,2990,2990,2990,0
20241227,115800,169958430,2990,2995,2995,2990,402
20241227,115700,168756200,2995,3020,3020,2995,1180
20241227,115600,165210850,3020,2990,3020,2990,301
20241227,115500,164301860,2990,2990,2990,2990,0
20241227,115400,164301860,2990,2990,2990,2990,0
20241227,115300,164301860,2990,2990,2990,2990,0
20241227,115200,164301860,2990,2990,2990,2990,0
20241227,115100,164301860,2990,2990,2990,2990,10
20241227,115000,164271960,2990,2990,2990,2990,100
20241227,114900,163972960,3020,2990,3020,2990,2255
20241227,114800,157230360,3020,3010,3020,3005,54
20241227,114700,157068055,2990,2995,2995,2990,200
20241227,114600,156469555,3020,3020,3020,3020,0
20241227,114500,156469555,3020,3020,3020,3020,1
20241227,114400,156466535,2990,2990,2990,2990,0
20241227,114300,156466535,2990,2990,2990,2990,0
20241227,114200,156466535,2990,2995,2995,2990,200
20241227,114100,155868530,2990,2990,2990,2990,6
20241227,114000,155850590,3020,3020,3020,3020,0
20241227,113900,155850590,3020,3020,3020,3020,0
20241227,113800,155850590,3020,3020,3020,3020,1
20241227,113700,155847570,2990,3025,3025,2990,502
20241227,113600,154346520,3020,3015,3020,3015,2501
20241227,113500,146803500,3015,2990,3015,2990,168
20241227,113400,146301130,2990,2990,2990,2990,134
20241227,113300,145900470,3015,3015,3015,3015,0
20241227,113200,145900470,3015,2990,3015,2990,1003
20241227,113100,142884115,2990,2990,2990,2990,100
20241227,113000,142585115,3000,3000,3000,3000,570
20241227,112900,140875115,3005,3005,3005,3005,0
20241227,112800,140875115,3005,3010,3010,2985,88
20241227,112700,140612320,2985,2985,2990,2985,290
20241227,112600,139746560,3000,2985,3000,2985,33
20241227,112500,139647875,2985,2985,2985,2985,100
20241227,112400,139349375,2985,2985,2985,2985,325
20241227,112300,138379250,2985,2985,2985,2985,701
20241227,112200,136286765,2980,2980,2980,2980,100
20241227,112100,135988765,3015,3015,3015,3015,1
20241227,112000,135985750,2980,2980,2980,2980,0
20241227,111900,135985750,2980,2990,3015,2980,601
20241227,111800,134192735,3000,2995,3015,2995,640
20241227,111700,132275910,3020,3020,3020,3020,50
20241227,111600,132124910,3020,3020,3020,3020,0
20241227,111500,132124910,3020,3020,3020,3020,0
20241227,111400,132124910,3020,3020,3020,3020,0
20241227,111300,132124910,3020,3020,3020,3020,1
20241227,111200,132121890,2980,2980,2980,2980,0
20241227,111100,132121890,2980,2980,2980,2980,0
20241227,111000,132121890,2980,2985,2985,2980,650
20241227,110900,130184385,2980,2980,2980,2980,0
20241227,110800,130184385,2980,2980,2980,2980,0
20241227,110700,130184385,2980,2980,2980,2980,0
20241227,110600,130184385,2980,2995,2995,2980,620
20241227,110500,128332490,3020,3020,3020,3020,9
20241227,110400,128305310,3020,3020,3020,3020,1
20241227,110300,128302290,3000,3000,3000,3000,0
20241227,110200,128302290,3000,3000,3000,3000,81
20241227,110100,128059290,3030,3030,3030,3030,0
20241227,110000,128059290,3030,3030,3030,3030,0
20241227,105900,128059290,3030,3030,3030,3030,0
20241227,105800,128059290,3030,3030,3030,3030,0
20241227,105700,128059290,3030,3030,3030,3030,0
20241227,105600,128059290,3030,3030,3030,3030,0
20241227,105500,128059290,3030,3000,3030,3000,3
20241227,105400,128050230,3035,3035,3035,3035,0
20241227,105300,128050230,3035,3030,3035,3030,150
20241227,105200,127595130,2990,2980,2990,2980,344
20241227,105100,126568290,2975,2975,2975,2975,0
20241227,105000,126568290,2975,2975,2975,2975,2000
20241227,104900,120618290,2975,2975,2975,2975,0
20241227,104800,120618290,2975,2975,2975,2975,15
20241227,104700,120573665,2975,2985,2985,2975,242
20241227,104600,119853220,2990,2995,2995,2990,1237
20241227,104500,116154440,3000,3000,3000,3000,0
20241227,104400,116154440,3000,3000,3000,3000,0
20241227,104300,116154440,3000,2990,3000,2990,166
20241227,104200,115658080,3000,3000,3000,3000,665
20241227,104100,113663080,3000,3010,3010,3000,525
20241227,104000,112083005,3010,3030,3030,3010,3550
20241227,103900,101393260,3030,3030,3030,3030,0
20241227,103800,101393260,3030,3030,3030,3030,196
20241227,103700,100799380,3035,3035,3035,3035,0
20241227,103600,100799380,3035,3035,3035,3035,0
20241227,103500,100799380,3035,3035,3035,3035,0
20241227,103400,100799380,3035,3035,3035,3035,0
20241227,103300,100799380,3035,3035,3035,3035,0
20241227,103200,100799380,3035,3035,3035,3035,0
20241227,103100,100799380,3035,3035,3035,3035,2
20241227,103000,100793310,3020,3020,3020,3020,0
20241227,102900,100793310,3020,3020,3020,3020,0
20241227,102800,100793310,3020,3020,3020,3020,0
20241227,102700,100793310,3020,3035,3035,3020,1515
20241227,102600,96217995,3035,3035,3035,3035,0
20241227,102500,96217995,3035,3035,3035,3035,1
20241227,102400,96214960,3020,3020,3020,3020,0
20241227,102300,96214960,3020,3020,3020,3020,300
20241227,102200,95308960,3020,3030,3030,3020,1320
20241227,102100,91317360,3040,3040,3040,3040,100
20241227,102000,91013360,3040,3040,3040,3040,0
20241227,101900,91013360,3040,3035,3040,3035,41
20241227,101800,90888920,3040,3040,3040,3040,0
20241227,101700,90888920,3040,3040,3040,3040,0
20241227,101600,90888920,3040,3020,3040,3020,3
20241227,101500,90879825,3040,3040,3040,3040,1
20241227,101400,90876785,3015,3015,3015,3015,0
20241227,101300,90876785,3015,3015,3015,3015,0
20241227,101200,90876785,3015,3015,3015,3015,0
20241227,101100,90876785,3015,3015,3015,3015,0
20241227,101000,90876785,3015,3040,3040,3015,3000
20241227,100900,81813750,3055,3055,3055,3055,100
20241227,100800,81508250,3055,3055,3055,3055,0
20241227,100700,81508250,3055,3055,3055,3055,0
20241227,100600,81508250,3055,3040,3055,3040,107
20241227,100500,81182955,3040,3040,3040,3040,0
20241227,100400,81182955,3040,3040,3040,3040,1000
20241227,100300,78142955,3040,3040,3040,3040,500
20241227,100200,76622955,3040,3040,3040,3040,0
20241227,100100,76622955,3040,3040,3040,3040,0
20241227,100000,76622955,3040,3040,3040,3040,2
20241227,095900,76616875,3040,3040,3040,3040,1
20241227,095800,76613835,3030,3030,3030,3030,0
20241227,095700,76613835,3030,3030,3030,3030,0
20241227,095600,76613835,3030,3040,3040,3025,2400
20241227,095500,69342135,3040,3030,3040,3030,21
20241227,095400,69278495,3030,3030,3030,3030,540
20241227,095300,67642295,3030,3030,3030,3030,48
20241227,095200,67496855,3030,3030,3030,3030,150
20241227,095100,67042355,3030,3030,3030,3030,0
20241227,095000,67042355,3030,3030,3030,3030,13
20241227,094900,67002965,3035,3035,3035,3035,151
20241227,094800,66544680,3040,3040,3040,3040,0
20241227,094700,66544680,3040,3040,3040,3040,0
20241227,094600,66544680,3040,3040,3040,3040,910
20241227,094500,63778280,3040,3040,3040,3040,2000
20241227,094400,57698280,3065,3065,3065,3065,0
20241227,094300,57698280,3065,3065,3065,3065,0
20241227,094200,57698280,3065,3060,3065,3060,66
20241227,094100,57496290,3060,3060,3065,3060,91
20241227,094000,57217825,3060,3065,3065,3060,2
20241227,093900,57211700,3060,3060,3060,3060,787
20241227,093800,54803480,3060,3060,3060,3060,0
20241227,093700,54803480,3060,3060,3060,3060,0
20241227,093600,54803480,3060,3050,3060,3040,501
20241227,093500,53280320,3050,3055,3055,3050,153
20241227,093400,52812915,3060,3060,3060,3060,0
20241227,093300,52812915,3060,3055,3060,3055,10
20241227,093200,52782360,3055,3055,3055,3055,1
20241227,093100,52779305,3065,3065,3065,3065,151
20241227,093000,52316490,3065,3065,3065,3065,0
20241227,092900,52316490,3065,3065,3065,3065,0
20241227,092800,52316490,3065,3065,3065,3030,726
20241227,092700,50108800,3065,3050,3065,3050,512
20241227,092600,48547185,3050,3050,3050,3050,0
20241227,092500,48547185,3050,3050,3050,3050,0
20241227,092400,48547185,3050,3050,3050,3050,0
20241227,092300,48547185,3050,3055,3055,3050,987
20241227,092200,45532335,3055,3055,3055,3055,1000
20241227,092100,42477335,3055,3055,3080,3055,731
20241227,092000,40230220,3080,3080,3080,3080,1237
20241227,091900,36420260,3080,3080,3080,3080,149
20241227,091800,35961340,3080,3080,3080,3080,0
20241227,091700,35961340,3080,3075,3080,3075,600
20241227,091600,34113855,3075,3065,3075,3065,300
20241227,091500,33191825,3050,3010,3060,3010,846
20241227,091400,30615490,3010,3010,3010,3010,63
20241227,091300,30425860,3015,3015,3015,3015,330
20241227,091200,29430910,3060,3060,3060,3060,0
20241227,091100,29430910,3060,3060,3060,3060,0
20241227,091000,29430910,3060,3060,3060,3060,71
20241227,090900,29213650,3060,3030,3060,3030,500
20241227,090800,27689970,3010,3035,3035,3010,2848
20241227,090700,19094975,3065,3065,3065,3065,0
20241227,090600,19094975,3065,3075,3075,3040,1103
20241227,090500,15739255,3040,3095,3095,3040,873
20241227,090400,13077680,3095,3060,3095,3060,1500
20241227,090300,8456940,3040,3040,3040,3040,0
20241227,090200,8456940,3040,3040,3040,3040,203
20241227,090100,7839820,3035,3045,3065,3015,1913
20241227,090000,2035540,3075,3010,3075,3010,674