KissMeData/080010/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,195500,31739170,5110,5110,5110,5110,963
20241227,195400,31739170,5110,5110,5110,5110,0
20241227,195300,31739170,5110,5110,5110,5110,0
20241227,195200,31739170,5110,5110,5110,5110,0
20241227,195100,31739170,5110,5110,5110,5110,0
20241227,195000,31739170,5110,5110,5110,5110,0
20241227,194900,31739170,5110,5110,5110,5110,0
20241227,194800,31739170,5110,5110,5110,5110,0
20241227,194700,31739170,5110,5110,5110,5110,0
20241227,194600,31739170,5110,5110,5110,5110,0
20241227,194500,31739170,5110,5110,5110,5110,0
20241227,194400,31739170,5110,5110,5110,5110,0
20241227,194300,31739170,5110,5110,5110,5110,0
20241227,194200,31739170,5110,5110,5110,5110,0
20241227,194100,31739170,5110,5110,5110,5110,0
20241227,194000,31739170,5110,5110,5110,5110,0
20241227,193900,31739170,5110,5110,5110,5110,0
20241227,193800,31739170,5110,5110,5110,5110,0
20241227,193700,31739170,5110,5110,5110,5110,0
20241227,193600,31739170,5110,5110,5110,5110,0
20241227,193500,31739170,5110,5110,5110,5110,0
20241227,193400,31739170,5110,5110,5110,5110,0
20241227,193300,31739170,5110,5110,5110,5110,0
20241227,193200,31739170,5110,5110,5110,5110,0
20241227,193100,31739170,5110,5110,5110,5110,0
20241227,193000,31739170,5110,5110,5110,5110,0
20241227,192900,31739170,5110,5110,5110,5110,0
20241227,192800,31739170,5110,5110,5110,5110,0
20241227,192700,31739170,5110,5110,5110,5110,0
20241227,192600,31739170,5110,5110,5110,5110,0
20241227,192500,31739170,5110,5110,5110,5110,963
20241227,192400,31739170,5110,5110,5110,5110,0
20241227,192300,31739170,5110,5110,5110,5110,0
20241227,192200,31739170,5110,5110,5110,5110,0
20241227,192100,31739170,5110,5110,5110,5110,0
20241227,192000,31739170,5110,5110,5110,5110,0
20241227,191900,31739170,5110,5110,5110,5110,0
20241227,191800,31739170,5110,5110,5110,5110,0
20241227,191700,31739170,5110,5110,5110,5110,0
20241227,191600,31739170,5110,5110,5110,5110,0
20241227,191500,31739170,5110,5110,5110,5110,0
20241227,191400,31739170,5110,5110,5110,5110,0
20241227,191300,31739170,5110,5110,5110,5110,0
20241227,191200,31739170,5110,5110,5110,5110,0
20241227,191100,31739170,5110,5110,5110,5110,0
20241227,191000,31739170,5110,5110,5110,5110,0
20241227,190900,31739170,5110,5110,5110,5110,0
20241227,190800,31739170,5110,5110,5110,5110,0
20241227,190700,31739170,5110,5110,5110,5110,0
20241227,190600,31739170,5110,5110,5110,5110,0
20241227,190500,31739170,5110,5110,5110,5110,0
20241227,190400,31739170,5110,5110,5110,5110,0
20241227,190300,31739170,5110,5110,5110,5110,0
20241227,190200,31739170,5110,5110,5110,5110,0
20241227,190100,31739170,5110,5110,5110,5110,0
20241227,190000,31739170,5110,5110,5110,5110,0
20241227,185900,31739170,5110,5110,5110,5110,0
20241227,185800,31739170,5110,5110,5110,5110,0
20241227,185700,31739170,5110,5110,5110,5110,0
20241227,185600,31739170,5110,5110,5110,5110,0
20241227,185500,31739170,5110,5110,5110,5110,963
20241227,185400,31739170,5110,5110,5110,5110,0
20241227,185300,31739170,5110,5110,5110,5110,0
20241227,185200,31739170,5110,5110,5110,5110,0
20241227,185100,31739170,5110,5110,5110,5110,0
20241227,185000,31739170,5110,5110,5110,5110,0
20241227,184900,31739170,5110,5110,5110,5110,0
20241227,184800,31739170,5110,5110,5110,5110,0
20241227,184700,31739170,5110,5110,5110,5110,0
20241227,184600,31739170,5110,5110,5110,5110,0
20241227,184500,31739170,5110,5110,5110,5110,0
20241227,184400,31739170,5110,5110,5110,5110,0
20241227,184300,31739170,5110,5110,5110,5110,0
20241227,184200,31739170,5110,5110,5110,5110,0
20241227,184100,31739170,5110,5110,5110,5110,0
20241227,184000,31739170,5110,5110,5110,5110,0
20241227,183900,31739170,5110,5110,5110,5110,0
20241227,183800,31739170,5110,5110,5110,5110,0
20241227,183700,31739170,5110,5110,5110,5110,0
20241227,183600,31739170,5110,5110,5110,5110,0
20241227,183500,31739170,5110,5110,5110,5110,0
20241227,183400,31739170,5110,5110,5110,5110,0
20241227,183300,31739170,5110,5110,5110,5110,0
20241227,183200,31739170,5110,5110,5110,5110,0
20241227,183100,31739170,5110,5110,5110,5110,0
20241227,183000,31739170,5110,5110,5110,5110,0
20241227,182900,31739170,5110,5110,5110,5110,0
20241227,182800,31739170,5110,5110,5110,5110,0
20241227,182700,31739170,5110,5110,5110,5110,0
20241227,182600,31739170,5110,5110,5110,5110,0
20241227,182500,31739170,5110,5110,5110,5110,963
20241227,182400,31739170,5110,5110,5110,5110,0
20241227,182300,31739170,5110,5110,5110,5110,0
20241227,182200,31739170,5110,5110,5110,5110,0
20241227,182100,31739170,5110,5110,5110,5110,0
20241227,182000,31739170,5110,5110,5110,5110,0
20241227,181900,31739170,5110,5110,5110,5110,0
20241227,181800,31739170,5110,5110,5110,5110,0
20241227,181700,31739170,5110,5110,5110,5110,0
20241227,181600,31739170,5110,5110,5110,5110,0
20241227,181500,31739170,5110,5110,5110,5110,0
20241227,181400,31739170,5110,5110,5110,5110,0
20241227,181300,31739170,5110,5110,5110,5110,0
20241227,181200,31739170,5110,5110,5110,5110,0
20241227,181100,31739170,5110,5110,5110,5110,0
20241227,181000,31739170,5110,5110,5110,5110,0
20241227,180900,31739170,5110,5110,5110,5110,0
20241227,180800,31739170,5110,5110,5110,5110,0
20241227,180700,31739170,5110,5110,5110,5110,0
20241227,180600,31739170,5110,5110,5110,5110,0
20241227,180500,31739170,5110,5110,5110,5110,0
20241227,180400,31739170,5110,5110,5110,5110,0
20241227,180300,31739170,5110,5110,5110,5110,0
20241227,180200,31739170,5110,5110,5110,5110,0
20241227,180100,31739170,5110,5110,5110,5110,0
20241227,180000,31739170,5110,5110,5110,5110,0
20241227,175900,31739170,5110,5110,5110,5110,0
20241227,175800,31739170,5110,5110,5110,5110,0
20241227,175700,31739170,5110,5110,5110,5110,0
20241227,175600,31739170,5110,5110,5110,5110,0
20241227,175500,31739170,5110,5110,5110,5110,963
20241227,175400,31739170,5110,5110,5110,5110,0
20241227,175300,31739170,5110,5110,5110,5110,0
20241227,175200,31739170,5110,5110,5110,5110,0
20241227,175100,31739170,5110,5110,5110,5110,0
20241227,175000,31739170,5110,5110,5110,5110,0
20241227,174900,31739170,5110,5110,5110,5110,0
20241227,174800,31739170,5110,5110,5110,5110,0
20241227,174700,31739170,5110,5110,5110,5110,0
20241227,174600,31739170,5110,5110,5110,5110,0
20241227,174500,31739170,5110,5110,5110,5110,0
20241227,174400,31739170,5110,5110,5110,5110,0
20241227,174300,31739170,5110,5110,5110,5110,0
20241227,174200,31739170,5110,5110,5110,5110,0
20241227,174100,31739170,5110,5110,5110,5110,0
20241227,174000,31739170,5110,5110,5110,5110,0
20241227,173900,31739170,5110,5110,5110,5110,0
20241227,173800,31739170,5110,5110,5110,5110,0
20241227,173700,31739170,5110,5110,5110,5110,0
20241227,173600,31739170,5110,5110,5110,5110,0
20241227,173500,31739170,5110,5110,5110,5110,0
20241227,173400,31739170,5110,5110,5110,5110,0
20241227,173300,31739170,5110,5110,5110,5110,0
20241227,173200,31739170,5110,5110,5110,5110,0
20241227,173100,31739170,5110,5110,5110,5110,0
20241227,173000,31739170,5110,5110,5110,5110,0
20241227,172900,31739170,5110,5110,5110,5110,0
20241227,172800,31739170,5110,5110,5110,5110,0
20241227,172700,31739170,5110,5110,5110,5110,0
20241227,172600,31739170,5110,5110,5110,5110,0
20241227,172500,31739170,5110,5110,5110,5110,963
20241227,172400,31739170,5110,5110,5110,5110,0
20241227,172300,31739170,5110,5110,5110,5110,0
20241227,172200,31739170,5110,5110,5110,5110,0
20241227,172100,31739170,5110,5110,5110,5110,0
20241227,172000,31739170,5110,5110,5110,5110,0
20241227,171900,31739170,5110,5110,5110,5110,0
20241227,171800,31739170,5110,5110,5110,5110,0
20241227,171700,31739170,5110,5110,5110,5110,0
20241227,171600,31739170,5110,5110,5110,5110,0
20241227,171500,31739170,5110,5110,5110,5110,0
20241227,171400,31739170,5110,5110,5110,5110,0
20241227,171300,31739170,5110,5110,5110,5110,0
20241227,171200,31739170,5110,5110,5110,5110,0
20241227,171100,31739170,5110,5110,5110,5110,0
20241227,171000,31739170,5110,5110,5110,5110,0
20241227,170900,31739170,5110,5110,5110,5110,0
20241227,170800,31739170,5110,5110,5110,5110,0
20241227,170700,31739170,5110,5110,5110,5110,0
20241227,170600,31739170,5110,5110,5110,5110,0
20241227,170500,31739170,5110,5110,5110,5110,0
20241227,170400,31739170,5110,5110,5110,5110,0
20241227,170300,31739170,5110,5110,5110,5110,0
20241227,170200,31739170,5110,5110,5110,5110,0
20241227,170100,31739170,5110,5110,5110,5110,0
20241227,170000,31739170,5110,5110,5110,5110,0
20241227,165900,31739170,5110,5110,5110,5110,0
20241227,165800,31739170,5110,5110,5110,5110,0
20241227,165700,31739170,5110,5110,5110,5110,0
20241227,165600,31739170,5110,5110,5110,5110,0
20241227,165500,31739170,5110,5110,5110,5110,963
20241227,165400,31739170,5110,5110,5110,5110,0
20241227,165300,31739170,5110,5110,5110,5110,0
20241227,165200,31739170,5110,5110,5110,5110,0
20241227,165100,31739170,5110,5110,5110,5110,0
20241227,165000,31739170,5110,5110,5110,5110,0
20241227,164900,31739170,5110,5110,5110,5110,0
20241227,164800,31739170,5110,5110,5110,5110,0
20241227,164700,31739170,5110,5110,5110,5110,0
20241227,164600,31739170,5110,5110,5110,5110,0
20241227,164500,31739170,5110,5110,5110,5110,0
20241227,164400,31739170,5110,5110,5110,5110,0
20241227,164300,31739170,5110,5110,5110,5110,0
20241227,164200,31739170,5110,5110,5110,5110,0
20241227,164100,31739170,5110,5110,5110,5110,0
20241227,164000,31739170,5110,5110,5110,5110,0
20241227,163900,31739170,5110,5110,5110,5110,0
20241227,163800,31739170,5110,5110,5110,5110,0
20241227,163700,31739170,5110,5110,5110,5110,0
20241227,163600,31739170,5110,5110,5110,5110,0
20241227,163500,31739170,5110,5110,5110,5110,0
20241227,163400,31739170,5110,5110,5110,5110,0
20241227,163300,31739170,5110,5110,5110,5110,0
20241227,163200,31739170,5110,5110,5110,5110,0
20241227,163100,31739170,5110,5110,5110,5110,0
20241227,163000,31739170,5110,5110,5110,5110,0
20241227,162900,31739170,5110,5110,5110,5110,0
20241227,162800,31739170,5110,5110,5110,5110,0
20241227,162700,31739170,5110,5110,5110,5110,0
20241227,162600,31739170,5110,5110,5110,5110,0
20241227,162500,31739170,5110,5110,5110,5110,963
20241227,162400,31739170,5110,5110,5110,5110,0
20241227,162300,31739170,5110,5110,5110,5110,0
20241227,162200,31739170,5110,5110,5110,5110,0
20241227,162100,31739170,5110,5110,5110,5110,0
20241227,162000,31739170,5110,5110,5110,5110,0
20241227,161900,31739170,5110,5110,5110,5110,0
20241227,161800,31739170,5110,5110,5110,5110,0
20241227,161700,31739170,5110,5110,5110,5110,0
20241227,161600,31739170,5110,5110,5110,5110,0
20241227,161500,31739170,5110,5110,5110,5110,0
20241227,161400,31739170,5110,5110,5110,5110,0
20241227,161300,31739170,5110,5110,5110,5110,0
20241227,161200,31739170,5110,5110,5110,5110,0
20241227,161100,31739170,5110,5110,5110,5110,0
20241227,161000,31739170,5110,5110,5110,5110,0
20241227,160900,31739170,5110,5110,5110,5110,0
20241227,160800,31739170,5110,5110,5110,5110,0
20241227,160700,31739170,5110,5110,5110,5110,0
20241227,160600,31739170,5110,5110,5110,5110,0
20241227,160500,31739170,5110,5110,5110,5110,0
20241227,160400,31739170,5110,5110,5110,5110,0
20241227,160300,31739170,5110,5110,5110,5110,0
20241227,160200,31739170,5110,5110,5110,5110,0
20241227,160100,31739170,5110,5110,5110,5110,0
20241227,160000,31739170,5110,5110,5110,5110,0
20241227,155900,31739170,5110,5110,5110,5110,0
20241227,155800,31739170,5110,5110,5110,5110,0
20241227,155700,31739170,5110,5110,5110,5110,0
20241227,155600,31739170,5110,5110,5110,5110,0
20241227,155500,31739170,5110,5110,5110,5110,963
20241227,155400,31739170,5110,5110,5110,5110,0
20241227,155300,31739170,5110,5110,5110,5110,0
20241227,155200,31739170,5110,5110,5110,5110,0
20241227,155100,31739170,5110,5110,5110,5110,0
20241227,155000,31739170,5110,5110,5110,5110,0
20241227,154900,31739170,5110,5110,5110,5110,0
20241227,154800,31739170,5110,5110,5110,5110,0
20241227,154700,31739170,5110,5110,5110,5110,0
20241227,154600,31739170,5110,5110,5110,5110,0
20241227,154500,31739170,5110,5110,5110,5110,0
20241227,154400,31739170,5110,5110,5110,5110,0
20241227,154300,31739170,5110,5110,5110,5110,0
20241227,154200,31739170,5110,5110,5110,5110,0
20241227,154100,31739170,5110,5110,5110,5110,0
20241227,154000,31739170,5110,5110,5110,5110,0
20241227,153900,31739170,5110,5110,5110,5110,0
20241227,153800,31739170,5110,5110,5110,5110,0
20241227,153700,31739170,5110,5110,5110,5110,0
20241227,153600,31739170,5110,5110,5110,5110,0
20241227,153500,31739170,5110,5110,5110,5110,0
20241227,153400,31739170,5110,5110,5110,5110,0
20241227,153300,31739170,5110,5110,5110,5110,0
20241227,153200,31739170,5110,5110,5110,5110,0
20241227,153100,31739170,5110,5110,5110,5110,0
20241227,153000,31739170,5110,5110,5110,5110,963
20241227,152900,26818240,5170,5170,5170,5170,0
20241227,152800,26818240,5170,5170,5170,5170,0
20241227,152700,26818240,5170,5170,5170,5170,0
20241227,152600,26818240,5170,5170,5170,5170,0
20241227,152500,26818240,5170,5170,5170,5170,0
20241227,152400,26818240,5170,5170,5170,5170,0
20241227,152300,26818240,5170,5170,5170,5170,0
20241227,152200,26818240,5170,5170,5170,5170,0
20241227,152100,26818240,5170,5170,5170,5170,0
20241227,152000,26818240,5170,5170,5170,5170,0
20241227,151900,26818240,5170,5170,5170,5170,0
20241227,151800,26818240,5170,5170,5170,5170,0
20241227,151700,26818240,5170,5170,5170,5170,1
20241227,151600,26813070,5130,5130,5130,5130,0
20241227,151500,26813070,5130,5130,5130,5130,0
20241227,151400,26813070,5130,5130,5130,5130,0
20241227,151300,26813070,5130,5130,5130,5130,0
20241227,151200,26813070,5130,5130,5130,5130,0
20241227,151100,26813070,5130,5130,5130,5130,0
20241227,151000,26813070,5130,5130,5130,5130,18
20241227,150900,26720730,5130,5130,5130,5130,0
20241227,150800,26720730,5130,5130,5130,5130,0
20241227,150700,26720730,5130,5130,5130,5130,0
20241227,150600,26720730,5130,5130,5130,5130,0
20241227,150500,26720730,5130,5130,5130,5130,0
20241227,150400,26720730,5130,5130,5130,5130,0
20241227,150300,26720730,5130,5130,5130,5130,0
20241227,150200,26720730,5130,5130,5130,5130,0
20241227,150100,26720730,5130,5130,5130,5130,0
20241227,150000,26720730,5130,5130,5130,5130,0
20241227,145900,26720730,5130,5130,5130,5130,0
20241227,145800,26720730,5130,5130,5130,5130,0
20241227,145700,26720730,5130,5130,5130,5130,125
20241227,145600,26079480,5130,5130,5130,5130,0
20241227,145500,26079480,5130,5160,5160,5130,269
20241227,145400,24695560,5170,5170,5170,5170,0
20241227,145300,24695560,5170,5170,5170,5170,0
20241227,145200,24695560,5170,5170,5170,5170,0
20241227,145100,24695560,5170,5170,5170,5170,10
20241227,145000,24643860,5170,5170,5170,5170,59
20241227,144900,24338830,5170,5170,5170,5170,0
20241227,144800,24338830,5170,5170,5170,5170,0
20241227,144700,24338830,5170,5170,5170,5170,0
20241227,144600,24338830,5170,5170,5170,5170,0
20241227,144500,24338830,5170,5170,5170,5170,1
20241227,144400,24333660,5180,5180,5180,5180,0
20241227,144300,24333660,5180,5180,5180,5180,0
20241227,144200,24333660,5180,5180,5180,5180,0
20241227,144100,24333660,5180,5180,5180,5180,0
20241227,144000,24333660,5180,5180,5180,5180,0
20241227,143900,24333660,5180,5180,5180,5180,0
20241227,143800,24333660,5180,5180,5180,5180,0
20241227,143700,24333660,5180,5180,5180,5180,0
20241227,143600,24333660,5180,5180,5180,5180,0
20241227,143500,24333660,5180,5180,5180,5180,0
20241227,143400,24333660,5180,5180,5180,5180,0
20241227,143300,24333660,5180,5180,5180,5180,0
20241227,143200,24333660,5180,5180,5180,5180,0
20241227,143100,24333660,5180,5180,5180,5180,0
20241227,143000,24333660,5180,5180,5180,5180,0
20241227,142900,24333660,5180,5180,5180,5180,0
20241227,142800,24333660,5180,5180,5180,5180,0
20241227,142700,24333660,5180,5180,5180,5180,0
20241227,142600,24333660,5180,5180,5180,5180,0
20241227,142500,24333660,5180,5180,5180,5180,0
20241227,142400,24333660,5180,5180,5180,5180,0
20241227,142300,24333660,5180,5180,5180,5180,0
20241227,142200,24333660,5180,5180,5180,5180,0
20241227,142100,24333660,5180,5180,5180,5180,0
20241227,142000,24333660,5180,5180,5180,5180,0
20241227,141900,24333660,5180,5180,5180,5180,0
20241227,141800,24333660,5180,5180,5180,5180,0
20241227,141700,24333660,5180,5180,5180,5180,0
20241227,141600,24333660,5180,5180,5180,5180,0
20241227,141500,24333660,5180,5180,5180,5180,0
20241227,141400,24333660,5180,5180,5180,5180,0
20241227,141300,24333660,5180,5180,5180,5180,0
20241227,141200,24333660,5180,5180,5180,5180,0
20241227,141100,24333660,5180,5180,5180,5180,0
20241227,141000,24333660,5180,5180,5180,5180,0
20241227,140900,24333660,5180,5180,5180,5180,0
20241227,140800,24333660,5180,5180,5180,5180,0
20241227,140700,24333660,5180,5180,5180,5180,0
20241227,140600,24333660,5180,5180,5180,5180,0
20241227,140500,24333660,5180,5180,5180,5180,0
20241227,140400,24333660,5180,5180,5180,5180,0
20241227,140300,24333660,5180,5180,5180,5180,0
20241227,140200,24333660,5180,5180,5180,5180,0
20241227,140100,24333660,5180,5180,5180,5180,0
20241227,140000,24333660,5180,5180,5180,5180,0
20241227,135900,24333660,5180,5180,5180,5180,0
20241227,135800,24333660,5180,5180,5180,5180,0
20241227,135700,24333660,5180,5180,5180,5180,0
20241227,135600,24333660,5180,5180,5180,5180,0
20241227,135500,24333660,5180,5180,5180,5180,0
20241227,135400,24333660,5180,5180,5180,5180,0
20241227,135300,24333660,5180,5180,5180,5180,0
20241227,135200,24333660,5180,5180,5180,5180,1
20241227,135100,24328480,5180,5180,5180,5180,0
20241227,135000,24328480,5180,5180,5180,5180,0
20241227,134900,24328480,5180,5180,5180,5180,1
20241227,134800,24323300,5200,5200,5200,5200,0
20241227,134700,24323300,5200,5200,5200,5200,0
20241227,134600,24323300,5200,5200,5200,5200,0
20241227,134500,24323300,5200,5200,5200,5200,0
20241227,134400,24323300,5200,5200,5200,5200,0
20241227,134300,24323300,5200,5200,5200,5200,0
20241227,134200,24323300,5200,5200,5200,5200,0
20241227,134100,24323300,5200,5200,5200,5200,0
20241227,134000,24323300,5200,5200,5200,5200,0
20241227,133900,24323300,5200,5200,5200,5200,0
20241227,133800,24323300,5200,5200,5200,5200,0
20241227,133700,24323300,5200,5200,5200,5200,0
20241227,133600,24323300,5200,5200,5200,5200,0
20241227,133500,24323300,5200,5200,5200,5200,0
20241227,133400,24323300,5200,5190,5200,5190,60
20241227,133300,24011320,5150,5150,5150,5150,145
20241227,133200,23264570,5130,5130,5130,5130,55
20241227,133100,22982420,5120,5140,5140,5120,200
20241227,133000,21957860,5150,5150,5150,5150,0
20241227,132900,21957860,5150,5150,5150,5150,0
20241227,132800,21957860,5150,5150,5150,5150,0
20241227,132700,21957860,5150,5150,5150,5150,0
20241227,132600,21957860,5150,5150,5150,5150,0
20241227,132500,21957860,5150,5150,5150,5150,0
20241227,132400,21957860,5150,5150,5150,5150,0
20241227,132300,21957860,5150,5150,5150,5150,0
20241227,132200,21957860,5150,5150,5150,5150,0
20241227,132100,21957860,5150,5150,5150,5150,0
20241227,132000,21957860,5150,5150,5150,5150,0
20241227,131900,21957860,5150,5150,5150,5150,0
20241227,131800,21957860,5150,5150,5150,5150,0
20241227,131700,21957860,5150,5150,5150,5150,0
20241227,131600,21957860,5150,5150,5150,5150,0
20241227,131500,21957860,5150,5150,5150,5150,0
20241227,131400,21957860,5150,5150,5150,5150,0
20241227,131300,21957860,5150,5150,5150,5150,0
20241227,131200,21957860,5150,5150,5150,5150,0
20241227,131100,21957860,5150,5150,5150,5150,0
20241227,131000,21957860,5150,5150,5150,5150,13
20241227,130900,21890910,5150,5150,5150,5150,0
20241227,130800,21890910,5150,5150,5150,5150,0
20241227,130700,21890910,5150,5150,5150,5150,0
20241227,130600,21890910,5150,5150,5150,5150,0
20241227,130500,21890910,5150,5150,5150,5150,0
20241227,130400,21890910,5150,5150,5150,5150,0
20241227,130300,21890910,5150,5150,5150,5150,0
20241227,130200,21890910,5150,5150,5150,5150,37
20241227,130100,21700360,5150,5150,5150,5150,0
20241227,130000,21700360,5150,5150,5150,5150,0
20241227,125900,21700360,5150,5150,5150,5150,0
20241227,125800,21700360,5150,5150,5150,5150,0
20241227,125700,21700360,5150,5150,5150,5150,0
20241227,125600,21700360,5150,5150,5150,5150,0
20241227,125500,21700360,5150,5150,5150,5150,0
20241227,125400,21700360,5150,5150,5150,5150,0
20241227,125300,21700360,5150,5150,5150,5150,0
20241227,125200,21700360,5150,5150,5150,5150,0
20241227,125100,21700360,5150,5150,5150,5150,0
20241227,125000,21700360,5150,5150,5150,5150,0
20241227,124900,21700360,5150,5150,5150,5150,0
20241227,124800,21700360,5150,5150,5150,5150,0
20241227,124700,21700360,5150,5150,5150,5150,0
20241227,124600,21700360,5150,5150,5150,5150,0
20241227,124500,21700360,5150,5150,5150,5150,0
20241227,124400,21700360,5150,5140,5150,5140,138
20241227,124300,20990160,5150,5150,5150,5150,0
20241227,124200,20990160,5150,5150,5150,5150,195
20241227,124100,19985910,5120,5120,5120,5120,0
20241227,124000,19985910,5120,5120,5120,5120,0
20241227,123900,19985910,5120,5120,5120,5120,0
20241227,123800,19985910,5120,5120,5120,5120,0
20241227,123700,19985910,5120,5120,5120,5120,0
20241227,123600,19985910,5120,5120,5120,5120,0
20241227,123500,19985910,5120,5120,5120,5120,51
20241227,123400,19724790,5120,5120,5120,5120,0
20241227,123300,19724790,5120,5120,5120,5120,0
20241227,123200,19724790,5120,5120,5120,5120,4
20241227,123100,19704310,5120,5120,5120,5120,0
20241227,123000,19704310,5120,5120,5120,5120,0
20241227,122900,19704310,5120,5120,5120,5120,0
20241227,122800,19704310,5120,5120,5120,5120,0
20241227,122700,19704310,5120,5120,5120,5120,0
20241227,122600,19704310,5120,5120,5120,5120,0
20241227,122500,19704310,5120,5120,5120,5120,0
20241227,122400,19704310,5120,5120,5120,5120,45
20241227,122300,19473910,5120,5120,5120,5120,0
20241227,122200,19473910,5120,5120,5120,5120,0
20241227,122100,19473910,5120,5120,5120,5120,0
20241227,122000,19473910,5120,5120,5120,5120,10
20241227,121900,19422710,5120,5120,5120,5120,0
20241227,121800,19422710,5120,5140,5140,5120,490
20241227,121700,16910780,5150,5150,5150,5150,0
20241227,121600,16910780,5150,5150,5150,5150,0
20241227,121500,16910780,5150,5150,5150,5150,0
20241227,121400,16910780,5150,5150,5150,5150,0
20241227,121300,16910780,5150,5150,5150,5150,0
20241227,121200,16910780,5150,5150,5150,5150,0
20241227,121100,16910780,5150,5150,5150,5150,0
20241227,121000,16910780,5150,5150,5150,5150,0
20241227,120900,16910780,5150,5150,5150,5150,38
20241227,120800,16715080,5150,5150,5150,5150,0
20241227,120700,16715080,5150,5150,5150,5150,10
20241227,120600,16663580,5140,5140,5140,5140,0
20241227,120500,16663580,5140,5140,5140,5140,0
20241227,120400,16663580,5140,5140,5140,5140,0
20241227,120300,16663580,5140,5140,5140,5140,0
20241227,120200,16663580,5140,5140,5140,5140,0
20241227,120100,16663580,5140,5140,5140,5140,0
20241227,120000,16663580,5140,5140,5140,5140,0
20241227,115900,16663580,5140,5140,5140,5140,0
20241227,115800,16663580,5140,5140,5140,5140,0
20241227,115700,16663580,5140,5140,5140,5140,0
20241227,115600,16663580,5140,5140,5140,5140,0
20241227,115500,16663580,5140,5160,5160,5140,110
20241227,115400,16097370,5170,5170,5170,5170,2
20241227,115300,16087030,5210,5210,5210,5210,0
20241227,115200,16087030,5210,5210,5210,5210,0
20241227,115100,16087030,5210,5210,5210,5210,0
20241227,115000,16087030,5210,5210,5210,5210,0
20241227,114900,16087030,5210,5210,5210,5210,0
20241227,114800,16087030,5210,5210,5210,5210,0
20241227,114700,16087030,5210,5210,5210,5210,0
20241227,114600,16087030,5210,5210,5210,5210,0
20241227,114500,16087030,5210,5210,5210,5210,0
20241227,114400,16087030,5210,5210,5210,5210,0
20241227,114300,16087030,5210,5210,5210,5210,0
20241227,114200,16087030,5210,5210,5210,5210,0
20241227,114100,16087030,5210,5210,5210,5210,0
20241227,114000,16087030,5210,5210,5210,5210,0
20241227,113900,16087030,5210,5210,5210,5210,0
20241227,113800,16087030,5210,5210,5210,5210,0
20241227,113700,16087030,5210,5210,5210,5210,0
20241227,113600,16087030,5210,5210,5210,5210,0
20241227,113500,16087030,5210,5210,5210,5210,0
20241227,113400,16087030,5210,5210,5210,5210,0
20241227,113300,16087030,5210,5210,5210,5210,0
20241227,113200,16087030,5210,5210,5210,5210,0
20241227,113100,16087030,5210,5210,5210,5210,0
20241227,113000,16087030,5210,5210,5210,5210,0
20241227,112900,16087030,5210,5210,5210,5210,0
20241227,112800,16087030,5210,5210,5210,5210,0
20241227,112700,16087030,5210,5210,5210,5210,0
20241227,112600,16087030,5210,5210,5210,5210,0
20241227,112500,16087030,5210,5210,5210,5210,0
20241227,112400,16087030,5210,5210,5210,5210,0
20241227,112300,16087030,5210,5210,5210,5210,0
20241227,112200,16087030,5210,5210,5210,5210,0
20241227,112100,16087030,5210,5190,5210,5190,10
20241227,112000,16035020,5150,5150,5150,5150,0
20241227,111900,16035020,5150,5150,5150,5150,0
20241227,111800,16035020,5150,5150,5150,5150,13
20241227,111700,15968070,5130,5130,5130,5130,0
20241227,111600,15968070,5130,5130,5130,5130,0
20241227,111500,15968070,5130,5130,5130,5130,0
20241227,111400,15968070,5130,5130,5130,5130,140
20241227,111300,15249870,5130,5130,5130,5130,10
20241227,111200,15198570,5120,5120,5120,5120,0
20241227,111100,15198570,5120,5120,5120,5120,0
20241227,111000,15198570,5120,5120,5120,5120,0
20241227,110900,15198570,5120,5120,5120,5120,0
20241227,110800,15198570,5120,5120,5120,5120,0
20241227,110700,15198570,5120,5130,5130,5120,89
20241227,110600,14742560,5130,5130,5130,5130,0
20241227,110500,14742560,5130,5160,5160,5130,900
20241227,110400,10108630,5180,5180,5180,5180,0
20241227,110300,10108630,5180,5180,5180,5180,0
20241227,110200,10108630,5180,5180,5180,5180,0
20241227,110100,10108630,5180,5180,5180,5180,0
20241227,110000,10108630,5180,5180,5180,5180,0
20241227,105900,10108630,5180,5180,5180,5180,0
20241227,105800,10108630,5180,5180,5180,5180,0
20241227,105700,10108630,5180,5180,5180,5180,0
20241227,105600,10108630,5180,5180,5180,5180,0
20241227,105500,10108630,5180,5180,5180,5180,0
20241227,105400,10108630,5180,5180,5180,5180,0
20241227,105300,10108630,5180,5180,5180,5180,0
20241227,105200,10108630,5180,5180,5180,5180,0
20241227,105100,10108630,5180,5180,5180,5180,0
20241227,105000,10108630,5180,5180,5180,5180,0
20241227,104900,10108630,5180,5170,5180,5170,93
20241227,104800,9627610,5180,5180,5180,5180,0
20241227,104700,9627610,5180,5180,5180,5180,0
20241227,104600,9627610,5180,5180,5180,5180,0
20241227,104500,9627610,5180,5180,5180,5180,0
20241227,104400,9627610,5180,5180,5180,5180,0
20241227,104300,9627610,5180,5180,5180,5180,0
20241227,104200,9627610,5180,5180,5180,5180,0
20241227,104100,9627610,5180,5180,5180,5180,0
20241227,104000,9627610,5180,5180,5180,5180,0
20241227,103900,9627610,5180,5180,5180,5180,0
20241227,103800,9627610,5180,5180,5180,5180,20
20241227,103700,9524010,5180,5180,5180,5180,0
20241227,103600,9524010,5180,5180,5180,5180,0
20241227,103500,9524010,5180,5180,5180,5180,0
20241227,103400,9524010,5180,5180,5180,5180,4
20241227,103300,9503290,5170,5170,5170,5170,146
20241227,103200,8748470,5170,5170,5170,5170,53
20241227,103100,8474460,5180,5180,5180,5180,0
20241227,103000,8474460,5180,5180,5180,5180,0
20241227,102900,8474460,5180,5180,5180,5180,0
20241227,102800,8474460,5180,5180,5180,5180,0
20241227,102700,8474460,5180,5180,5180,5180,0
20241227,102600,8474460,5180,5180,5180,5180,0
20241227,102500,8474460,5180,5180,5180,5180,0
20241227,102400,8474460,5180,5180,5180,5180,0
20241227,102300,8474460,5180,5180,5180,5180,0
20241227,102200,8474460,5180,5180,5180,5180,5
20241227,102100,8448560,5190,5190,5190,5190,0
20241227,102000,8448560,5190,5190,5190,5190,0
20241227,101900,8448560,5190,5190,5190,5190,1
20241227,101800,8443370,5190,5190,5190,5190,0
20241227,101700,8443370,5190,5190,5190,5190,0
20241227,101600,8443370,5190,5190,5190,5190,0
20241227,101500,8443370,5190,5190,5190,5190,0
20241227,101400,8443370,5190,5190,5190,5190,0
20241227,101300,8443370,5190,5190,5190,5190,0
20241227,101200,8443370,5190,5190,5190,5190,0
20241227,101100,8443370,5190,5190,5190,5190,0
20241227,101000,8443370,5190,5190,5190,5190,14
20241227,100900,8370710,5190,5190,5190,5190,0
20241227,100800,8370710,5190,5190,5190,5190,10
20241227,100700,8318810,5180,5180,5180,5180,1
20241227,100600,8313630,5200,5200,5200,5200,0
20241227,100500,8313630,5200,5200,5200,5200,0
20241227,100400,8313630,5200,5200,5200,5200,0
20241227,100300,8313630,5200,5200,5200,5200,0
20241227,100200,8313630,5200,5200,5200,5200,0
20241227,100100,8313630,5200,5200,5200,5200,0
20241227,100000,8313630,5200,5200,5200,5200,0
20241227,095900,8313630,5200,5200,5200,5200,0
20241227,095800,8313630,5200,5200,5200,5200,0
20241227,095700,8313630,5200,5200,5200,5200,0
20241227,095600,8313630,5200,5200,5200,5200,0
20241227,095500,8313630,5200,5200,5200,5200,0
20241227,095400,8313630,5200,5200,5200,5200,0
20241227,095300,8313630,5200,5200,5200,5200,0
20241227,095200,8313630,5200,5200,5200,5200,0
20241227,095100,8313630,5200,5200,5200,5200,0
20241227,095000,8313630,5200,5200,5200,5200,0
20241227,094900,8313630,5200,5200,5200,5200,0
20241227,094800,8313630,5200,5170,5200,5170,10
20241227,094700,8261780,5170,5170,5170,5170,50
20241227,094600,8003280,5160,5160,5160,5160,0
20241227,094500,8003280,5160,5160,5160,5160,0
20241227,094400,8003280,5160,5160,5160,5160,0
20241227,094300,8003280,5160,5160,5160,5160,2
20241227,094200,7992960,5160,5160,5160,5160,0
20241227,094100,7992960,5160,5160,5160,5160,0
20241227,094000,7992960,5160,5160,5160,5160,0
20241227,093900,7992960,5160,5160,5160,5160,0
20241227,093800,7992960,5160,5160,5160,5160,0
20241227,093700,7992960,5160,5160,5160,5160,0
20241227,093600,7992960,5160,5160,5160,5160,0
20241227,093500,7992960,5160,5160,5160,5160,0
20241227,093400,7992960,5160,5160,5160,5160,0
20241227,093300,7992960,5160,5160,5160,5160,0
20241227,093200,7992960,5160,5160,5160,5160,95
20241227,093100,7502760,5190,5190,5190,5190,0
20241227,093000,7502760,5190,5190,5190,5190,3
20241227,092900,7487190,5150,5150,5150,5150,0
20241227,092800,7487190,5150,5150,5150,5150,0
20241227,092700,7487190,5150,5170,5170,5150,600
20241227,092600,4395680,5210,5210,5210,5210,0
20241227,092500,4395680,5210,5210,5210,5210,0
20241227,092400,4395680,5210,5210,5210,5210,0
20241227,092300,4395680,5210,5210,5210,5210,0
20241227,092200,4395680,5210,5210,5210,5210,0
20241227,092100,4395680,5210,5210,5210,5210,0
20241227,092000,4395680,5210,5210,5210,5210,0
20241227,091900,4395680,5210,5210,5210,5210,0
20241227,091800,4395680,5210,5200,5210,5200,5
20241227,091700,4369650,5170,5170,5170,5170,0
20241227,091600,4369650,5170,5170,5170,5170,0
20241227,091500,4369650,5170,5170,5170,5170,0
20241227,091400,4369650,5170,5170,5170,5170,12
20241227,091300,4307610,5180,5180,5180,5180,58
20241227,091200,4007170,5180,5180,5180,5180,7
20241227,091100,3970910,5180,5180,5180,5180,0
20241227,091000,3970910,5180,5180,5180,5180,0
20241227,090900,3970910,5180,5180,5180,5180,50
20241227,090800,3711910,5150,5150,5150,5150,0
20241227,090700,3711910,5150,5220,5220,5150,456
20241227,090600,1357220,5230,5230,5230,5230,0
20241227,090500,1357220,5230,5230,5230,5230,0
20241227,090400,1357220,5230,5230,5230,5230,0
20241227,090300,1357220,5230,5230,5230,5230,0
20241227,090200,1357220,5230,5230,5230,5230,0
20241227,090100,1357220,5230,5240,5240,5230,227
20241227,090000,168320,5260,5260,5260,5260,32