KissMeData/001550/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183500,259657060,10390,10390,10390,10390,101
20241227,183400,259657060,10390,10390,10390,10390,0
20241227,183300,259657060,10390,10390,10390,10390,0
20241227,183200,259657060,10390,10390,10390,10390,0
20241227,183100,259657060,10390,10390,10390,10390,0
20241227,183000,259657060,10390,10390,10390,10390,0
20241227,182900,259657060,10390,10390,10390,10390,0
20241227,182800,259657060,10390,10390,10390,10390,0
20241227,182700,259657060,10390,10390,10390,10390,0
20241227,182600,259657060,10390,10390,10390,10390,0
20241227,182500,259657060,10390,10390,10390,10390,0
20241227,182400,259657060,10390,10390,10390,10390,0
20241227,182300,259657060,10390,10390,10390,10390,0
20241227,182200,259657060,10390,10390,10390,10390,0
20241227,182100,259657060,10390,10390,10390,10390,0
20241227,182000,259657060,10390,10390,10390,10390,0
20241227,181900,259657060,10390,10390,10390,10390,0
20241227,181800,259657060,10390,10390,10390,10390,0
20241227,181700,259657060,10390,10390,10390,10390,0
20241227,181600,259657060,10390,10390,10390,10390,0
20241227,181500,259657060,10390,10390,10390,10390,0
20241227,181400,259657060,10390,10390,10390,10390,0
20241227,181300,259657060,10390,10390,10390,10390,0
20241227,181200,259657060,10390,10390,10390,10390,0
20241227,181100,259657060,10390,10390,10390,10390,0
20241227,181000,259657060,10390,10390,10390,10390,0
20241227,180900,259657060,10390,10390,10390,10390,0
20241227,180800,259657060,10390,10390,10390,10390,0
20241227,180700,259657060,10390,10390,10390,10390,0
20241227,180600,259657060,10390,10390,10390,10390,0
20241227,180500,259657060,10390,10390,10390,10390,101
20241227,180400,259657060,10390,10390,10390,10390,0
20241227,180300,259657060,10390,10390,10390,10390,0
20241227,180200,259657060,10390,10390,10390,10390,0
20241227,180100,259657060,10390,10390,10390,10390,0
20241227,180000,259657060,10390,10390,10390,10390,0
20241227,175900,259657060,10390,10390,10390,10390,0
20241227,175800,259657060,10390,10390,10390,10390,0
20241227,175700,259657060,10390,10390,10390,10390,0
20241227,175600,259657060,10390,10390,10390,10390,0
20241227,175500,259657060,10390,10390,10390,10390,0
20241227,175400,259657060,10390,10390,10390,10390,0
20241227,175300,259657060,10390,10390,10390,10390,0
20241227,175200,259657060,10390,10390,10390,10390,0
20241227,175100,259657060,10390,10390,10390,10390,0
20241227,175000,259657060,10390,10390,10390,10390,0
20241227,174900,259657060,10390,10390,10390,10390,0
20241227,174800,259657060,10390,10390,10390,10390,0
20241227,174700,259657060,10390,10390,10390,10390,0
20241227,174600,259657060,10390,10390,10390,10390,0
20241227,174500,259657060,10390,10390,10390,10390,0
20241227,174400,259657060,10390,10390,10390,10390,0
20241227,174300,259657060,10390,10390,10390,10390,0
20241227,174200,259657060,10390,10390,10390,10390,0
20241227,174100,259657060,10390,10390,10390,10390,0
20241227,174000,259657060,10390,10390,10390,10390,0
20241227,173900,259657060,10390,10390,10390,10390,0
20241227,173800,259657060,10390,10390,10390,10390,0
20241227,173700,259657060,10390,10390,10390,10390,0
20241227,173600,259657060,10390,10390,10390,10390,0
20241227,173500,259657060,10390,10390,10390,10390,101
20241227,173400,259657060,10390,10390,10390,10390,0
20241227,173300,259657060,10390,10390,10390,10390,0
20241227,173200,259657060,10390,10390,10390,10390,0
20241227,173100,259657060,10390,10390,10390,10390,0
20241227,173000,259657060,10390,10390,10390,10390,0
20241227,172900,259657060,10390,10390,10390,10390,0
20241227,172800,259657060,10390,10390,10390,10390,0
20241227,172700,259657060,10390,10390,10390,10390,0
20241227,172600,259657060,10390,10390,10390,10390,0
20241227,172500,259657060,10390,10390,10390,10390,0
20241227,172400,259657060,10390,10390,10390,10390,0
20241227,172300,259657060,10390,10390,10390,10390,0
20241227,172200,259657060,10390,10390,10390,10390,0
20241227,172100,259657060,10390,10390,10390,10390,0
20241227,172000,259657060,10390,10390,10390,10390,0
20241227,171900,259657060,10390,10390,10390,10390,0
20241227,171800,259657060,10390,10390,10390,10390,0
20241227,171700,259657060,10390,10390,10390,10390,0
20241227,171600,259657060,10390,10390,10390,10390,0
20241227,171500,259657060,10390,10390,10390,10390,0
20241227,171400,259657060,10390,10390,10390,10390,0
20241227,171300,259657060,10390,10390,10390,10390,0
20241227,171200,259657060,10390,10390,10390,10390,0
20241227,171100,259657060,10390,10390,10390,10390,0
20241227,171000,259657060,10390,10390,10390,10390,0
20241227,170900,259657060,10390,10390,10390,10390,0
20241227,170800,259657060,10390,10390,10390,10390,0
20241227,170700,259657060,10390,10390,10390,10390,0
20241227,170600,259657060,10390,10390,10390,10390,0
20241227,170500,259657060,10390,10390,10390,10390,101
20241227,170400,259657060,10390,10390,10390,10390,0
20241227,170300,259657060,10390,10390,10390,10390,0
20241227,170200,259657060,10390,10390,10390,10390,0
20241227,170100,259657060,10390,10390,10390,10390,0
20241227,170000,259657060,10390,10390,10390,10390,0
20241227,165900,259657060,10390,10390,10390,10390,0
20241227,165800,259657060,10390,10390,10390,10390,0
20241227,165700,259657060,10390,10390,10390,10390,0
20241227,165600,259657060,10390,10390,10390,10390,0
20241227,165500,259657060,10390,10390,10390,10390,0
20241227,165400,259657060,10390,10390,10390,10390,0
20241227,165300,259657060,10390,10390,10390,10390,0
20241227,165200,259657060,10390,10390,10390,10390,0
20241227,165100,259657060,10390,10390,10390,10390,0
20241227,165000,259657060,10390,10390,10390,10390,0
20241227,164900,259657060,10390,10390,10390,10390,0
20241227,164800,259657060,10390,10390,10390,10390,0
20241227,164700,259657060,10390,10390,10390,10390,0
20241227,164600,259657060,10390,10390,10390,10390,0
20241227,164500,259657060,10390,10390,10390,10390,0
20241227,164400,259657060,10390,10390,10390,10390,0
20241227,164300,259657060,10390,10390,10390,10390,0
20241227,164200,259657060,10390,10390,10390,10390,0
20241227,164100,259657060,10390,10390,10390,10390,0
20241227,164000,259657060,10390,10390,10390,10390,0
20241227,163900,259657060,10390,10390,10390,10390,0
20241227,163800,259657060,10390,10390,10390,10390,0
20241227,163700,259657060,10390,10390,10390,10390,0
20241227,163600,259657060,10390,10390,10390,10390,0
20241227,163500,259657060,10390,10390,10390,10390,101
20241227,163400,259657060,10390,10390,10390,10390,0
20241227,163300,259657060,10390,10390,10390,10390,0
20241227,163200,259657060,10390,10390,10390,10390,0
20241227,163100,259657060,10390,10390,10390,10390,0
20241227,163000,259657060,10390,10390,10390,10390,0
20241227,162900,259657060,10390,10390,10390,10390,0
20241227,162800,259657060,10390,10390,10390,10390,0
20241227,162700,259657060,10390,10390,10390,10390,0
20241227,162600,259657060,10390,10390,10390,10390,0
20241227,162500,259657060,10390,10390,10390,10390,0
20241227,162400,259657060,10390,10390,10390,10390,0
20241227,162300,259657060,10390,10390,10390,10390,0
20241227,162200,259657060,10390,10390,10390,10390,0
20241227,162100,259657060,10390,10390,10390,10390,0
20241227,162000,259657060,10390,10390,10390,10390,0
20241227,161900,259657060,10390,10390,10390,10390,0
20241227,161800,259657060,10390,10390,10390,10390,0
20241227,161700,259657060,10390,10390,10390,10390,0
20241227,161600,259657060,10390,10390,10390,10390,0
20241227,161500,259657060,10390,10390,10390,10390,0
20241227,161400,259657060,10390,10390,10390,10390,0
20241227,161300,259657060,10390,10390,10390,10390,0
20241227,161200,259657060,10390,10390,10390,10390,0
20241227,161100,259657060,10390,10390,10390,10390,0
20241227,161000,259657060,10390,10390,10390,10390,0
20241227,160900,259657060,10390,10390,10390,10390,0
20241227,160800,259657060,10390,10390,10390,10390,0
20241227,160700,259657060,10390,10390,10390,10390,0
20241227,160600,259657060,10390,10390,10390,10390,0
20241227,160500,259657060,10390,10390,10390,10390,101
20241227,160400,259657060,10390,10390,10390,10390,0
20241227,160300,259657060,10390,10390,10390,10390,0
20241227,160200,259657060,10390,10390,10390,10390,0
20241227,160100,259657060,10390,10390,10390,10390,0
20241227,160000,259657060,10390,10390,10390,10390,0
20241227,155900,259657060,10390,10390,10390,10390,0
20241227,155800,259657060,10390,10390,10390,10390,0
20241227,155700,259657060,10390,10390,10390,10390,0
20241227,155600,259657060,10390,10390,10390,10390,0
20241227,155500,259657060,10390,10390,10390,10390,0
20241227,155400,259657060,10390,10390,10390,10390,0
20241227,155300,259657060,10390,10390,10390,10390,0
20241227,155200,259657060,10390,10390,10390,10390,0
20241227,155100,259657060,10390,10390,10390,10390,0
20241227,155000,259657060,10390,10390,10390,10390,0
20241227,154900,259657060,10390,10390,10390,10390,0
20241227,154800,259657060,10390,10390,10390,10390,0
20241227,154700,259657060,10390,10390,10390,10390,0
20241227,154600,259657060,10390,10390,10390,10390,0
20241227,154500,259657060,10390,10390,10390,10390,0
20241227,154400,259657060,10390,10390,10390,10390,0
20241227,154300,259657060,10390,10390,10390,10390,0
20241227,154200,259657060,10390,10390,10390,10390,0
20241227,154100,259657060,10390,10390,10390,10390,0
20241227,154000,259657060,10390,10390,10390,10390,0
20241227,153900,259657060,10390,10390,10390,10390,0
20241227,153800,259657060,10390,10390,10390,10390,0
20241227,153700,259657060,10390,10390,10390,10390,0
20241227,153600,259657060,10390,10390,10390,10390,0
20241227,153500,259657060,10390,10390,10390,10390,101
20241227,153400,259657060,10390,10390,10390,10390,0
20241227,153300,259657060,10390,10390,10390,10390,0
20241227,153200,259657060,10390,10390,10390,10390,0
20241227,153100,259657060,10390,10390,10390,10390,0
20241227,153000,259657060,10390,10390,10390,10390,101
20241227,152900,258607670,10390,10390,10390,10390,0
20241227,152800,258607670,10390,10390,10390,10390,0
20241227,152700,258607670,10390,10390,10390,10390,0
20241227,152600,258607670,10390,10390,10390,10390,0
20241227,152500,258607670,10390,10390,10390,10390,0
20241227,152400,258607670,10390,10390,10390,10390,0
20241227,152300,258607670,10390,10390,10390,10390,0
20241227,152200,258607670,10390,10390,10390,10390,0
20241227,152100,258607670,10390,10390,10390,10390,0
20241227,152000,258607670,10390,10390,10390,10390,0
20241227,151900,258607670,10390,10390,10400,10390,44
20241227,151800,258150280,10400,10400,10400,10400,17
20241227,151700,257973480,10370,10370,10370,10370,0
20241227,151600,257973480,10370,10370,10370,10370,0
20241227,151500,257973480,10370,10370,10370,10370,50
20241227,151400,257454980,10350,10370,10370,10350,700
20241227,151300,250204240,10370,10370,10370,10370,0
20241227,151200,250204240,10370,10370,10370,10370,0
20241227,151100,250204240,10370,10370,10370,10370,0
20241227,151000,250204240,10370,10370,10370,10370,2
20241227,150900,250183500,10370,10380,10380,10370,184
20241227,150800,248274770,10380,10380,10380,10380,269
20241227,150700,245482550,10380,10380,10380,10380,168
20241227,150600,243738710,10390,10390,10390,10390,0
20241227,150500,243738710,10390,10390,10390,10390,0
20241227,150400,243738710,10390,10390,10390,10390,0
20241227,150300,243738710,10390,10390,10390,10390,135
20241227,150200,242336060,10400,10400,10400,10400,10
20241227,150100,242232060,10400,10400,10400,10400,0
20241227,150000,242232060,10400,10400,10400,10400,1
20241227,145900,242221660,10360,10360,10360,10360,0
20241227,145800,242221660,10360,10360,10360,10360,54
20241227,145700,241662220,10370,10370,10370,10370,0
20241227,145600,241662220,10370,10370,10370,10370,0
20241227,145500,241662220,10370,10370,10370,10370,73
20241227,145400,240905210,10360,10360,10360,10360,3
20241227,145300,240874130,10370,10390,10390,10370,128
20241227,145200,239544760,10370,10370,10370,10370,22
20241227,145100,239316620,10400,10400,10400,10400,0
20241227,145000,239316620,10400,10400,10400,10400,1
20241227,144900,239306220,10400,10400,10400,10400,0
20241227,144800,239306220,10400,10400,10400,10400,1
20241227,144700,239295820,10370,10370,10370,10370,1
20241227,144600,239285450,10410,10410,10410,10410,0
20241227,144500,239285450,10410,10410,10410,10410,303
20241227,144400,236131220,10430,10430,10430,10430,0
20241227,144300,236131220,10430,10430,10430,10430,0
20241227,144200,236131220,10430,10430,10430,10430,0
20241227,144100,236131220,10430,10430,10430,10430,3
20241227,144000,236099930,10430,10430,10430,10430,0
20241227,143900,236099930,10430,10430,10430,10430,0
20241227,143800,236099930,10430,10430,10430,10430,1
20241227,143700,236089500,10410,10400,10410,10400,112
20241227,143600,234923680,10410,10410,10410,10410,0
20241227,143500,234923680,10410,10400,10410,10400,100
20241227,143400,233883180,10410,10410,10410,10410,0
20241227,143300,233883180,10410,10410,10410,10410,0
20241227,143200,233883180,10410,10370,10410,10370,387
20241227,143100,229866460,10350,10350,10350,10350,0
20241227,143000,229866460,10350,10350,10350,10350,0
20241227,142900,229866460,10350,10350,10350,10350,0
20241227,142800,229866460,10350,10350,10350,10350,0
20241227,142700,229866460,10350,10350,10350,10350,6
20241227,142600,229804360,10370,10370,10370,10370,0
20241227,142500,229804360,10370,10370,10370,10370,0
20241227,142400,229804360,10370,10370,10370,10370,0
20241227,142300,229804360,10370,10370,10370,10370,0
20241227,142200,229804360,10370,10370,10370,10370,0
20241227,142100,229804360,10370,10370,10370,10370,41
20241227,142000,229379190,10370,10370,10370,10370,0
20241227,141900,229379190,10370,10370,10370,10370,5
20241227,141800,229327340,10370,10370,10370,10370,0
20241227,141700,229327340,10370,10360,10370,10360,2
20241227,141600,229306610,10300,10300,10300,10300,0
20241227,141500,229306610,10300,10300,10300,10300,1
20241227,141400,229296310,10290,10350,10350,10290,200
20241227,141300,227238070,10350,10340,10350,10340,613
20241227,141200,220893910,10340,10340,10340,10340,20
20241227,141100,220687110,10330,10330,10330,10330,312
20241227,141000,217464150,10300,10300,10300,10300,0
20241227,140900,217464150,10300,10300,10300,10300,0
20241227,140800,217464150,10300,10300,10300,10300,150
20241227,140700,215919150,10290,10290,10290,10290,0
20241227,140600,215919150,10290,10290,10290,10290,0
20241227,140500,215919150,10290,10300,10300,10290,260
20241227,140400,213241740,10300,10300,10300,10300,0
20241227,140300,213241740,10300,10300,10300,10300,0
20241227,140200,213241740,10300,10300,10300,10300,0
20241227,140100,213241740,10300,10300,10300,10300,1
20241227,140000,213231440,10300,10300,10300,10300,0
20241227,135900,213231440,10300,10300,10300,10300,0
20241227,135800,213231440,10300,10300,10300,10300,5
20241227,135700,213179940,10330,10330,10330,10330,0
20241227,135600,213179940,10330,10330,10330,10330,0
20241227,135500,213179940,10330,10330,10330,10330,50
20241227,135400,212663440,10300,10300,10300,10300,0
20241227,135300,212663440,10300,10300,10300,10300,0
20241227,135200,212663440,10300,10300,10300,10300,0
20241227,135100,212663440,10300,10300,10300,10300,0
20241227,135000,212663440,10300,10300,10300,10300,0
20241227,134900,212663440,10300,10300,10300,10300,0
20241227,134800,212663440,10300,10300,10300,10300,0
20241227,134700,212663440,10300,10300,10300,10300,0
20241227,134600,212663440,10300,10300,10300,10300,0
20241227,134500,212663440,10300,10300,10300,10300,0
20241227,134400,212663440,10300,10300,10300,10300,0
20241227,134300,212663440,10300,10300,10300,10300,0
20241227,134200,212663440,10300,10300,10300,10300,0
20241227,134100,212663440,10300,10300,10300,10300,0
20241227,134000,212663440,10300,10300,10300,10300,0
20241227,133900,212663440,10300,10300,10300,10300,0
20241227,133800,212663440,10300,10300,10300,10300,0
20241227,133700,212663440,10300,10300,10300,10300,14
20241227,133600,212519240,10300,10300,10300,10300,0
20241227,133500,212519240,10300,10300,10300,10300,0
20241227,133400,212519240,10300,10300,10300,10300,29
20241227,133300,212220540,10280,10290,10290,10280,54
20241227,133200,211665190,10300,10300,10300,10300,0
20241227,133100,211665190,10300,10300,10300,10300,0
20241227,133000,211665190,10300,10300,10300,10300,0
20241227,132900,211665190,10300,10300,10300,10300,0
20241227,132800,211665190,10300,10300,10300,10300,0
20241227,132700,211665190,10300,10300,10300,10300,0
20241227,132600,211665190,10300,10300,10300,10300,3
20241227,132500,211634290,10300,10300,10300,10300,0
20241227,132400,211634290,10300,10300,10300,10300,0
20241227,132300,211634290,10300,10310,10310,10300,654
20241227,132200,204893040,10310,10310,10310,10310,0
20241227,132100,204893040,10310,10310,10310,10310,0
20241227,132000,204893040,10310,10310,10310,10310,14
20241227,131900,204748700,10320,10320,10320,10320,184
20241227,131800,202849820,10320,10320,10320,10320,5
20241227,131700,202798220,10320,10320,10320,10320,0
20241227,131600,202798220,10320,10320,10320,10320,0
20241227,131500,202798220,10320,10320,10320,10320,2
20241227,131400,202777580,10330,10330,10330,10330,0
20241227,131300,202777580,10330,10320,10330,10320,21
20241227,131200,202560850,10340,10340,10340,10340,3
20241227,131100,202529830,10340,10340,10340,10340,0
20241227,131000,202529830,10340,10340,10340,10340,0
20241227,130900,202529830,10340,10340,10340,10340,1
20241227,130800,202519490,10340,10340,10340,10340,0
20241227,130700,202519490,10340,10340,10340,10340,0
20241227,130600,202519490,10340,10340,10340,10340,0
20241227,130500,202519490,10340,10340,10340,10340,0
20241227,130400,202519490,10340,10340,10340,10340,0
20241227,130300,202519490,10340,10340,10340,10340,0
20241227,130200,202519490,10340,10340,10340,10340,1
20241227,130100,202509150,10320,10320,10320,10320,0
20241227,130000,202509150,10320,10320,10320,10320,50
20241227,125900,201993150,10340,10340,10340,10340,0
20241227,125800,201993150,10340,10340,10340,10340,0
20241227,125700,201993150,10340,10340,10340,10340,0
20241227,125600,201993150,10340,10340,10340,10340,0
20241227,125500,201993150,10340,10340,10340,10340,0
20241227,125400,201993150,10340,10340,10340,10340,0
20241227,125300,201993150,10340,10340,10340,10340,0
20241227,125200,201993150,10340,10340,10340,10340,0
20241227,125100,201993150,10340,10340,10340,10340,1
20241227,125000,201982810,10340,10340,10340,10340,29
20241227,124900,201682950,10340,10340,10340,10340,0
20241227,124800,201682950,10340,10340,10340,10340,1
20241227,124700,201672610,10310,10310,10310,10310,0
20241227,124600,201672610,10310,10310,10310,10310,0
20241227,124500,201672610,10310,10310,10310,10310,0
20241227,124400,201672610,10310,10310,10310,10310,93
20241227,124300,200713780,10300,10330,10330,10300,109
20241227,124200,199588080,10330,10330,10330,10330,100
20241227,124100,198555080,10330,10330,10330,10330,0
20241227,124000,198555080,10330,10300,10330,10300,9
20241227,123900,198462350,10300,10300,10300,10300,0
20241227,123800,198462350,10300,10300,10300,10300,0
20241227,123700,198462350,10300,10300,10300,10300,0
20241227,123600,198462350,10300,10300,10300,10300,13
20241227,123500,198328450,10280,10280,10280,10280,14
20241227,123400,198184530,10290,10290,10290,10290,0
20241227,123300,198184530,10290,10300,10300,10290,2
20241227,123200,198163940,10300,10300,10300,10300,0
20241227,123100,198163940,10300,10300,10300,10300,0
20241227,123000,198163940,10300,10300,10300,10300,0
20241227,122900,198163940,10300,10300,10300,10300,0
20241227,122800,198163940,10300,10300,10300,10300,2
20241227,122700,198143340,10250,10260,10260,10250,800
20241227,122600,189939570,10260,10260,10260,10260,18
20241227,122500,189754890,10260,10260,10260,10260,0
20241227,122400,189754890,10260,10260,10260,10260,5
20241227,122300,189703590,10300,10300,10300,10300,0
20241227,122200,189703590,10300,10300,10300,10300,0
20241227,122100,189703590,10300,10300,10300,10300,0
20241227,122000,189703590,10300,10300,10300,10300,0
20241227,121900,189703590,10300,10300,10300,10300,0
20241227,121800,189703590,10300,10300,10300,10300,0
20241227,121700,189703590,10300,10300,10300,10300,111
20241227,121600,188560290,10300,10300,10300,10300,0
20241227,121500,188560290,10300,10300,10300,10300,0
20241227,121400,188560290,10300,10260,10300,10260,151
20241227,121300,187010950,10260,10260,10260,10260,0
20241227,121200,187010950,10260,10260,10260,10260,0
20241227,121100,187010950,10260,10260,10260,10260,28
20241227,121000,186723670,10250,10250,10250,10250,0
20241227,120900,186723670,10250,10250,10250,10250,0
20241227,120800,186723670,10250,10250,10250,10250,0
20241227,120700,186723670,10250,10250,10250,10250,1
20241227,120600,186713420,10310,10310,10310,10310,0
20241227,120500,186713420,10310,10310,10310,10310,0
20241227,120400,186713420,10310,10310,10310,10310,0
20241227,120300,186713420,10310,10310,10310,10310,53
20241227,120200,186166990,10320,10320,10320,10320,0
20241227,120100,186166990,10320,10320,10320,10320,0
20241227,120000,186166990,10320,10320,10320,10320,1
20241227,115900,186156670,10330,10330,10330,10330,4
20241227,115800,186115350,10240,10240,10240,10240,0
20241227,115700,186115350,10240,10240,10240,10240,231
20241227,115600,183749910,10210,10330,10330,10210,2354
20241227,115500,159609660,10330,10330,10330,10330,1
20241227,115400,159599330,10370,10370,10370,10370,0
20241227,115300,159599330,10370,10370,10370,10370,0
20241227,115200,159599330,10370,10370,10370,10370,0
20241227,115100,159599330,10370,10370,10370,10370,0
20241227,115000,159599330,10370,10370,10370,10370,0
20241227,114900,159599330,10370,10370,10370,10370,0
20241227,114800,159599330,10370,10370,10370,10370,0
20241227,114700,159599330,10370,10370,10370,10370,14
20241227,114600,159454150,10370,10370,10370,10370,0
20241227,114500,159454150,10370,10370,10370,10370,3
20241227,114400,159423040,10370,10370,10370,10370,0
20241227,114300,159423040,10370,10370,10370,10370,0
20241227,114200,159423040,10370,10370,10370,10370,1
20241227,114100,159412670,10310,10310,10310,10310,13
20241227,114000,159278640,10370,10370,10370,10370,0
20241227,113900,159278640,10370,10370,10370,10370,3
20241227,113800,159247530,10370,10370,10370,10370,72
20241227,113700,158500890,10370,10370,10370,10370,0
20241227,113600,158500890,10370,10370,10370,10370,0
20241227,113500,158500890,10370,10370,10370,10370,0
20241227,113400,158500890,10370,10370,10370,10370,0
20241227,113300,158500890,10370,10370,10370,10370,0
20241227,113200,158500890,10370,10370,10370,10370,0
20241227,113100,158500890,10370,10370,10370,10370,1
20241227,113000,158490520,10350,10350,10350,10350,95
20241227,112900,157507270,10350,10350,10350,10350,0
20241227,112800,157507270,10350,10350,10350,10350,0
20241227,112700,157507270,10350,10350,10350,10350,0
20241227,112600,157507270,10350,10350,10350,10350,0
20241227,112500,157507270,10350,10350,10350,10350,10
20241227,112400,157403770,10350,10350,10350,10350,0
20241227,112300,157403770,10350,10350,10350,10350,48
20241227,112200,156906970,10350,10350,10350,10350,30
20241227,112100,156596470,10350,10350,10350,10350,12
20241227,112000,156472270,10350,10300,10350,10300,420
20241227,111900,152128570,10300,10300,10300,10300,249
20241227,111800,149563870,10300,10300,10300,10300,0
20241227,111700,149563870,10300,10300,10300,10300,0
20241227,111600,149563870,10300,10300,10300,10300,0
20241227,111500,149563870,10300,10300,10300,10300,0
20241227,111400,149563870,10300,10300,10300,10300,0
20241227,111300,149563870,10300,10300,10300,10300,0
20241227,111200,149563870,10300,10300,10300,10300,0
20241227,111100,149563870,10300,10300,10300,10300,0
20241227,111000,149563870,10300,10290,10300,10290,27
20241227,110900,149285900,10290,10230,10290,10230,301
20241227,110800,146203670,10230,10280,10280,10230,85
20241227,110700,145332220,10290,10310,10350,10230,982
20241227,110600,135270200,10300,10380,10380,10300,2100
20241227,110500,113626380,10390,10380,10390,10380,120
20241227,110400,112380580,10390,10390,10390,10390,131
20241227,110300,111019490,10390,10400,10400,10390,54
20241227,110200,110458030,10400,10420,10420,10400,600
20241227,110100,104214960,10450,10450,10450,10450,0
20241227,110000,104214960,10450,10450,10450,10450,1
20241227,105900,104204510,10420,10430,10430,10420,30
20241227,105800,103891840,10420,10440,10440,10420,421
20241227,105700,99502190,10450,10450,10450,10450,0
20241227,105600,99502190,10450,10450,10450,10450,0
20241227,105500,99502190,10450,10450,10450,10450,28
20241227,105400,99209590,10450,10450,10450,10450,37
20241227,105300,98822940,10450,10450,10450,10450,0
20241227,105200,98822940,10450,10450,10450,10450,0
20241227,105100,98822940,10450,10450,10450,10450,1
20241227,105000,98812490,10450,10450,10450,10450,89
20241227,104900,97882440,10440,10440,10440,10440,0
20241227,104800,97882440,10440,10440,10440,10440,0
20241227,104700,97882440,10440,10440,10440,10440,14
20241227,104600,97736280,10450,10450,10450,10450,0
20241227,104500,97736280,10450,10460,10460,10450,638
20241227,104400,91069080,10460,10480,10480,10450,883
20241227,104300,81831950,10480,10480,10480,10480,0
20241227,104200,81831950,10480,10480,10480,10480,1
20241227,104100,81821470,10480,10480,10480,10480,31
20241227,104000,81496590,10490,10490,10490,10490,0
20241227,103900,81496590,10490,10500,10500,10490,937
20241227,103800,71661070,10500,10500,10500,10500,0
20241227,103700,71661070,10500,10500,10500,10500,0
20241227,103600,71661070,10500,10500,10500,10500,0
20241227,103500,71661070,10500,10500,10500,10500,0
20241227,103400,71661070,10500,10500,10500,10500,100
20241227,103300,70611070,10500,10500,10500,10500,0
20241227,103200,70611070,10500,10500,10500,10500,0
20241227,103100,70611070,10500,10500,10500,10500,96
20241227,103000,69603070,10500,10500,10500,10500,0
20241227,102900,69603070,10500,10500,10500,10500,141
20241227,102800,68122570,10500,10520,10520,10500,609
20241227,102700,61723810,10520,10520,10520,10520,0
20241227,102600,61723810,10520,10520,10520,10520,1
20241227,102500,61713290,10520,10520,10520,10520,0
20241227,102400,61713290,10520,10520,10520,10520,0
20241227,102300,61713290,10520,10520,10520,10520,0
20241227,102200,61713290,10520,10530,10530,10520,106
20241227,102100,60597610,10530,10550,10550,10530,50
20241227,102000,60070820,10560,10560,10560,10560,0
20241227,101900,60070820,10560,10560,10560,10560,0
20241227,101800,60070820,10560,10560,10560,10560,0
20241227,101700,60070820,10560,10560,10560,10560,50
20241227,101600,59542820,10560,10560,10560,10560,0
20241227,101500,59542820,10560,10560,10560,10560,1
20241227,101400,59532260,10530,10530,10530,10530,0
20241227,101300,59532260,10530,10530,10530,10530,0
20241227,101200,59532260,10530,10530,10530,10530,15
20241227,101100,59374310,10560,10560,10560,10560,1
20241227,101000,59363750,10560,10560,10560,10560,1
20241227,100900,59353190,10560,10560,10560,10560,2
20241227,100800,59332070,10560,10560,10560,10560,2
20241227,100700,59310950,10560,10560,10560,10560,1
20241227,100600,59300390,10560,10560,10560,10560,33
20241227,100500,58951910,10560,10560,10560,10560,0
20241227,100400,58951910,10560,10560,10560,10560,0
20241227,100300,58951910,10560,10560,10560,10560,234
20241227,100200,56480870,10560,10560,10560,10560,0
20241227,100100,56480870,10560,10560,10560,10560,0
20241227,100000,56480870,10560,10560,10560,10560,1
20241227,095900,56470310,10560,10560,10560,10560,0
20241227,095800,56470310,10560,10560,10560,10560,0
20241227,095700,56470310,10560,10520,10560,10520,5
20241227,095600,56417630,10520,10520,10520,10520,11
20241227,095500,56301910,10490,10490,10490,10490,0
20241227,095400,56301910,10490,10490,10490,10490,0
20241227,095300,56301910,10490,10490,10490,10490,0
20241227,095200,56301910,10490,10490,10490,10490,20
20241227,095100,56092110,10450,10450,10450,10450,0
20241227,095000,56092110,10450,10480,10480,10450,600
20241227,094900,49818560,10490,10490,10490,10490,98
20241227,094800,48790540,10490,10520,10520,10490,56
20241227,094700,48202760,10520,10520,10520,10520,0
20241227,094600,48202760,10520,10570,10570,10520,25
20241227,094500,47939710,10520,10520,10520,10520,0
20241227,094400,47939710,10520,10520,10520,10520,0
20241227,094300,47939710,10520,10520,10520,10520,250
20241227,094200,45309710,10590,10590,10590,10590,0
20241227,094100,45309710,10590,10590,10590,10590,2
20241227,094000,45288530,10570,10560,10570,10560,17
20241227,093900,45108910,10500,10500,10500,10500,922
20241227,093800,35427910,10500,10500,10500,10500,0
20241227,093700,35427910,10500,10500,10500,10500,0
20241227,093600,35427910,10500,10500,10500,10500,0
20241227,093500,35427910,10500,10500,10500,10500,522
20241227,093400,29946910,10560,10560,10560,10560,2
20241227,093300,29925790,10500,10500,10500,10500,230
20241227,093200,27510790,10540,10540,10540,10540,42
20241227,093100,27068110,10550,10550,10550,10550,6
20241227,093000,27004810,10560,10560,10560,10560,1
20241227,092900,26994250,10500,10500,10500,10500,0
20241227,092800,26994250,10500,10500,10500,10500,700
20241227,092700,19644250,10500,10500,10500,10500,8
20241227,092600,19560250,10500,10500,10500,10500,200
20241227,092500,17460250,10610,10610,10610,10610,0
20241227,092400,17460250,10610,10560,10610,10500,660
20241227,092300,10523710,10520,10600,10600,10520,500
20241227,092200,5249730,10650,10650,10650,10650,1
20241227,092100,5239080,10610,10610,10610,10610,66
20241227,092000,4538820,10610,10630,10630,10610,61
20241227,091900,3891310,10640,10640,10640,10640,12
20241227,091800,3763630,10650,10650,10650,10650,13
20241227,091700,3625180,10660,10660,10660,10660,3
20241227,091600,3593200,10660,10660,10660,10660,0
20241227,091500,3593200,10660,10660,10660,10660,24
20241227,091400,3337360,10660,10660,10660,10660,0
20241227,091300,3337360,10660,10660,10660,10660,0
20241227,091200,3337360,10660,10660,10660,10660,50
20241227,091100,2804360,10660,10660,10660,10660,45
20241227,091000,2324660,10660,10660,10660,10660,41
20241227,090900,1887600,10660,10660,10660,10660,6
20241227,090800,1823640,10660,10660,10660,10660,0
20241227,090700,1823640,10660,10660,10660,10660,0
20241227,090600,1823640,10660,10660,10660,10660,4
20241227,090500,1781000,10680,10720,10720,10680,73
20241227,090400,999720,10740,10740,10740,10740,3
20241227,090300,967500,10750,10750,10750,10750,0
20241227,090200,967500,10750,10750,10750,10750,1
20241227,090100,956750,10750,10750,10750,10750,49
20241227,090000,430000,10750,10750,10750,10750,40