KissMeData/001750/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183500,1850473000,11880,11880,11880,11880,1270
20241227,183400,1850473000,11880,11880,11880,11880,0
20241227,183300,1850473000,11880,11880,11880,11880,0
20241227,183200,1850473000,11880,11880,11880,11880,0
20241227,183100,1850473000,11880,11880,11880,11880,0
20241227,183000,1850473000,11880,11880,11880,11880,0
20241227,182900,1850473000,11880,11880,11880,11880,0
20241227,182800,1850473000,11880,11880,11880,11880,0
20241227,182700,1850473000,11880,11880,11880,11880,0
20241227,182600,1850473000,11880,11880,11880,11880,0
20241227,182500,1850473000,11880,11880,11880,11880,0
20241227,182400,1850473000,11880,11880,11880,11880,0
20241227,182300,1850473000,11880,11880,11880,11880,0
20241227,182200,1850473000,11880,11880,11880,11880,0
20241227,182100,1850473000,11880,11880,11880,11880,0
20241227,182000,1850473000,11880,11880,11880,11880,0
20241227,181900,1850473000,11880,11880,11880,11880,0
20241227,181800,1850473000,11880,11880,11880,11880,0
20241227,181700,1850473000,11880,11880,11880,11880,0
20241227,181600,1850473000,11880,11880,11880,11880,0
20241227,181500,1850473000,11880,11880,11880,11880,0
20241227,181400,1850473000,11880,11880,11880,11880,0
20241227,181300,1850473000,11880,11880,11880,11880,0
20241227,181200,1850473000,11880,11880,11880,11880,0
20241227,181100,1850473000,11880,11880,11880,11880,0
20241227,181000,1850473000,11880,11880,11880,11880,0
20241227,180900,1850473000,11880,11880,11880,11880,0
20241227,180800,1850473000,11880,11880,11880,11880,0
20241227,180700,1850473000,11880,11880,11880,11880,0
20241227,180600,1850473000,11880,11880,11880,11880,0
20241227,180500,1850473000,11880,11880,11880,11880,1270
20241227,180400,1850473000,11880,11880,11880,11880,0
20241227,180300,1850473000,11880,11880,11880,11880,0
20241227,180200,1850473000,11880,11880,11880,11880,0
20241227,180100,1850473000,11880,11880,11880,11880,0
20241227,180000,1850473000,11880,11880,11880,11880,0
20241227,175900,1850473000,11880,11880,11880,11880,0
20241227,175800,1850473000,11880,11880,11880,11880,0
20241227,175700,1850473000,11880,11880,11880,11880,0
20241227,175600,1850473000,11880,11880,11880,11880,0
20241227,175500,1850473000,11880,11880,11880,11880,0
20241227,175400,1850473000,11880,11880,11880,11880,0
20241227,175300,1850473000,11880,11880,11880,11880,0
20241227,175200,1850473000,11880,11880,11880,11880,0
20241227,175100,1850473000,11880,11880,11880,11880,0
20241227,175000,1850473000,11880,11880,11880,11880,0
20241227,174900,1850473000,11880,11880,11880,11880,0
20241227,174800,1850473000,11880,11880,11880,11880,0
20241227,174700,1850473000,11880,11880,11880,11880,0
20241227,174600,1850473000,11880,11880,11880,11880,0
20241227,174500,1850473000,11880,11880,11880,11880,0
20241227,174400,1850473000,11880,11880,11880,11880,0
20241227,174300,1850473000,11880,11880,11880,11880,0
20241227,174200,1850473000,11880,11880,11880,11880,0
20241227,174100,1850473000,11880,11880,11880,11880,0
20241227,174000,1850473000,11880,11880,11880,11880,0
20241227,173900,1850473000,11880,11880,11880,11880,0
20241227,173800,1850473000,11880,11880,11880,11880,0
20241227,173700,1850473000,11880,11880,11880,11880,0
20241227,173600,1850473000,11880,11880,11880,11880,0
20241227,173500,1850473000,11880,11880,11880,11880,1270
20241227,173400,1850473000,11880,11880,11880,11880,0
20241227,173300,1850473000,11880,11880,11880,11880,0
20241227,173200,1850473000,11880,11880,11880,11880,0
20241227,173100,1850473000,11880,11880,11880,11880,0
20241227,173000,1850473000,11880,11880,11880,11880,0
20241227,172900,1850473000,11880,11880,11880,11880,0
20241227,172800,1850473000,11880,11880,11880,11880,0
20241227,172700,1850473000,11880,11880,11880,11880,0
20241227,172600,1850473000,11880,11880,11880,11880,0
20241227,172500,1850473000,11880,11880,11880,11880,0
20241227,172400,1850473000,11880,11880,11880,11880,0
20241227,172300,1850473000,11880,11880,11880,11880,0
20241227,172200,1850473000,11880,11880,11880,11880,0
20241227,172100,1850473000,11880,11880,11880,11880,0
20241227,172000,1850473000,11880,11880,11880,11880,0
20241227,171900,1850473000,11880,11880,11880,11880,0
20241227,171800,1850473000,11880,11880,11880,11880,0
20241227,171700,1850473000,11880,11880,11880,11880,0
20241227,171600,1850473000,11880,11880,11880,11880,0
20241227,171500,1850473000,11880,11880,11880,11880,0
20241227,171400,1850473000,11880,11880,11880,11880,0
20241227,171300,1850473000,11880,11880,11880,11880,0
20241227,171200,1850473000,11880,11880,11880,11880,0
20241227,171100,1850473000,11880,11880,11880,11880,0
20241227,171000,1850473000,11880,11880,11880,11880,0
20241227,170900,1850473000,11880,11880,11880,11880,0
20241227,170800,1850473000,11880,11880,11880,11880,0
20241227,170700,1850473000,11880,11880,11880,11880,0
20241227,170600,1850473000,11880,11880,11880,11880,0
20241227,170500,1850473000,11880,11880,11880,11880,1270
20241227,170400,1850473000,11880,11880,11880,11880,0
20241227,170300,1850473000,11880,11880,11880,11880,0
20241227,170200,1850473000,11880,11880,11880,11880,0
20241227,170100,1850473000,11880,11880,11880,11880,0
20241227,170000,1850473000,11880,11880,11880,11880,0
20241227,165900,1850473000,11880,11880,11880,11880,0
20241227,165800,1850473000,11880,11880,11880,11880,0
20241227,165700,1850473000,11880,11880,11880,11880,0
20241227,165600,1850473000,11880,11880,11880,11880,0
20241227,165500,1850473000,11880,11880,11880,11880,0
20241227,165400,1850473000,11880,11880,11880,11880,0
20241227,165300,1850473000,11880,11880,11880,11880,0
20241227,165200,1850473000,11880,11880,11880,11880,0
20241227,165100,1850473000,11880,11880,11880,11880,0
20241227,165000,1850473000,11880,11880,11880,11880,0
20241227,164900,1850473000,11880,11880,11880,11880,0
20241227,164800,1850473000,11880,11880,11880,11880,0
20241227,164700,1850473000,11880,11880,11880,11880,0
20241227,164600,1850473000,11880,11880,11880,11880,0
20241227,164500,1850473000,11880,11880,11880,11880,0
20241227,164400,1850473000,11880,11880,11880,11880,0
20241227,164300,1850473000,11880,11880,11880,11880,0
20241227,164200,1850473000,11880,11880,11880,11880,0
20241227,164100,1850473000,11880,11880,11880,11880,0
20241227,164000,1850473000,11880,11880,11880,11880,0
20241227,163900,1850473000,11880,11880,11880,11880,0
20241227,163800,1850473000,11880,11880,11880,11880,0
20241227,163700,1850473000,11880,11880,11880,11880,0
20241227,163600,1850473000,11880,11880,11880,11880,0
20241227,163500,1850473000,11880,11880,11880,11880,1270
20241227,163400,1850473000,11880,11880,11880,11880,0
20241227,163300,1850473000,11880,11880,11880,11880,0
20241227,163200,1850473000,11880,11880,11880,11880,0
20241227,163100,1850473000,11880,11880,11880,11880,0
20241227,163000,1850473000,11880,11880,11880,11880,0
20241227,162900,1850473000,11880,11880,11880,11880,0
20241227,162800,1850473000,11880,11880,11880,11880,0
20241227,162700,1850473000,11880,11880,11880,11880,0
20241227,162600,1850473000,11880,11880,11880,11880,0
20241227,162500,1850473000,11880,11880,11880,11880,0
20241227,162400,1850473000,11880,11880,11880,11880,0
20241227,162300,1850473000,11880,11880,11880,11880,0
20241227,162200,1850473000,11880,11880,11880,11880,0
20241227,162100,1850473000,11880,11880,11880,11880,0
20241227,162000,1850473000,11880,11880,11880,11880,0
20241227,161900,1850473000,11880,11880,11880,11880,0
20241227,161800,1850473000,11880,11880,11880,11880,0
20241227,161700,1850473000,11880,11880,11880,11880,0
20241227,161600,1850473000,11880,11880,11880,11880,0
20241227,161500,1850473000,11880,11880,11880,11880,0
20241227,161400,1850473000,11880,11880,11880,11880,0
20241227,161300,1850473000,11880,11880,11880,11880,0
20241227,161200,1850473000,11880,11880,11880,11880,0
20241227,161100,1850473000,11880,11880,11880,11880,0
20241227,161000,1850473000,11880,11880,11880,11880,0
20241227,160900,1850473000,11880,11880,11880,11880,0
20241227,160800,1850473000,11880,11880,11880,11880,0
20241227,160700,1850473000,11880,11880,11880,11880,0
20241227,160600,1850473000,11880,11880,11880,11880,0
20241227,160500,1850473000,11880,11880,11880,11880,1270
20241227,160400,1850473000,11880,11880,11880,11880,0
20241227,160300,1850473000,11880,11880,11880,11880,0
20241227,160200,1850473000,11880,11880,11880,11880,0
20241227,160100,1850473000,11880,11880,11880,11880,0
20241227,160000,1850473000,11880,11880,11880,11880,0
20241227,155900,1850473000,11880,11880,11880,11880,0
20241227,155800,1850473000,11880,11880,11880,11880,0
20241227,155700,1850473000,11880,11880,11880,11880,0
20241227,155600,1850473000,11880,11880,11880,11880,0
20241227,155500,1850473000,11880,11880,11880,11880,0
20241227,155400,1850473000,11880,11880,11880,11880,0
20241227,155300,1850473000,11880,11880,11880,11880,0
20241227,155200,1850473000,11880,11880,11880,11880,0
20241227,155100,1850473000,11880,11880,11880,11880,0
20241227,155000,1850473000,11880,11880,11880,11880,0
20241227,154900,1850473000,11880,11880,11880,11880,0
20241227,154800,1850473000,11880,11880,11880,11880,0
20241227,154700,1850473000,11880,11880,11880,11880,0
20241227,154600,1850473000,11880,11880,11880,11880,0
20241227,154500,1850473000,11880,11880,11880,11880,0
20241227,154400,1850473000,11880,11880,11880,11880,0
20241227,154300,1850473000,11880,11880,11880,11880,0
20241227,154200,1850473000,11880,11880,11880,11880,0
20241227,154100,1850473000,11880,11880,11880,11880,0
20241227,154000,1850473000,11880,11880,11880,11880,0
20241227,153900,1850473000,11880,11880,11880,11880,0
20241227,153800,1850473000,11880,11880,11880,11880,0
20241227,153700,1850473000,11880,11880,11880,11880,0
20241227,153600,1850473000,11880,11880,11880,11880,0
20241227,153500,1850473000,11880,11880,11880,11880,1270
20241227,153400,1850473000,11880,11880,11880,11880,0
20241227,153300,1850473000,11880,11880,11880,11880,0
20241227,153200,1850473000,11880,11880,11880,11880,0
20241227,153100,1850473000,11880,11880,11880,11880,0
20241227,153000,1850473000,11880,11880,11880,11880,1270
20241227,152900,1835385400,11880,11880,11880,11880,0
20241227,152800,1835385400,11880,11880,11880,11880,0
20241227,152700,1835385400,11880,11880,11880,11880,0
20241227,152600,1835385400,11880,11880,11880,11880,0
20241227,152500,1835385400,11880,11880,11880,11880,0
20241227,152400,1835385400,11880,11880,11880,11880,0
20241227,152300,1835385400,11880,11880,11880,11880,0
20241227,152200,1835385400,11880,11880,11880,11880,0
20241227,152100,1835385400,11880,11880,11880,11880,0
20241227,152000,1835385400,11880,11880,11880,11880,0
20241227,151900,1835385400,11880,11890,11900,11880,296
20241227,151800,1831868170,11920,11900,11920,11900,89
20241227,151700,1830809030,11910,11910,11910,11900,117
20241227,151600,1829416020,11910,11910,11910,11910,6
20241227,151500,1829344560,11900,11910,11910,11900,12
20241227,151400,1829201660,11910,11930,11930,11910,33
20241227,151300,1828808410,11930,11930,11930,11930,300
20241227,151200,1825229410,11930,11930,11930,11920,26
20241227,151100,1824919280,11920,11920,11930,11920,33
20241227,151000,1824525910,11920,11880,11920,11880,55
20241227,150900,1823870390,11920,11920,11920,11920,100
20241227,150800,1822678390,11920,11920,11920,11920,115
20241227,150700,1821307590,11920,11900,11930,11900,283
20241227,150600,1817935980,11900,11900,11900,11900,0
20241227,150500,1817935980,11900,11900,11900,11900,101
20241227,150400,1816734080,11900,11890,11900,11890,126
20241227,150300,1815235500,11890,11880,11890,11880,363
20241227,150200,1810921410,11890,11890,11890,11890,21
20241227,150100,1810671720,11880,11880,11880,11880,120
20241227,150000,1809246120,11910,11920,11920,11910,11
20241227,145900,1809115100,11930,11930,11930,11930,16
20241227,145800,1808924220,11930,11930,11930,11930,10
20241227,145700,1808804920,11890,11930,11930,11890,193
20241227,145600,1806509090,11940,11940,11940,11940,35
20241227,145500,1806091190,11940,11940,11940,11940,50
20241227,145400,1805494190,11940,11940,11940,11940,1
20241227,145300,1805482250,11940,11950,11950,11940,30
20241227,145200,1805123900,11950,11950,11960,11950,324
20241227,145100,1801252090,11960,11890,11980,11890,927
20241227,145000,1790226920,11890,11890,11890,11890,15
20241227,144900,1790048570,11900,11870,11900,11860,975
20241227,144800,1778466310,11870,11870,11870,11870,141
20241227,144700,1776792640,11870,11830,11880,11830,56
20241227,144600,1776129950,11830,11830,11830,11830,30
20241227,144500,1775775050,11820,11820,11820,11820,203
20241227,144400,1773375590,11810,11820,11820,11800,2248
20241227,144300,1746831660,11810,11820,11820,11810,177
20241227,144200,1744741240,11820,11820,11820,11820,241
20241227,144100,1741892620,11830,11830,11830,11820,43
20241227,144000,1741383960,11830,11840,11840,11830,122
20241227,143900,1739940250,11810,11840,11840,11810,1019
20241227,143800,1727894100,11830,11830,11830,11830,0
20241227,143700,1727894100,11830,11830,11830,11830,5
20241227,143600,1727834950,11840,11840,11840,11840,10
20241227,143500,1727716550,11840,11840,11840,11840,0
20241227,143400,1727716550,11840,11840,11840,11840,95
20241227,143300,1726591750,11840,11830,11850,11830,372
20241227,143200,1722190690,11860,11870,11870,11860,25
20241227,143100,1721894040,11870,11870,11870,11870,5
20241227,143000,1721834690,11840,11890,11890,11840,609
20241227,142900,1714623880,11850,11870,11870,11850,3217
20241227,142800,1676481890,11890,11890,11890,11890,100
20241227,142700,1675292890,11880,11880,11880,11880,11
20241227,142600,1675162210,11880,11870,11880,11870,31
20241227,142500,1674794130,11870,11870,11870,11870,0
20241227,142400,1674794130,11870,11880,11880,11870,236
20241227,142300,1671992250,11900,11890,11900,11890,533
20241227,142200,1665649880,11910,11900,11910,11900,406
20241227,142100,1660818430,11910,11910,11910,11910,2
20241227,142000,1660794610,11920,11920,11920,11920,52
20241227,141900,1660174770,11910,11910,11910,11910,0
20241227,141800,1660174770,11910,11910,11910,11910,0
20241227,141700,1660174770,11910,11910,11910,11910,1161
20241227,141600,1646347260,11900,11900,11900,11900,0
20241227,141500,1646347260,11900,11900,11900,11900,10
20241227,141400,1646228260,11910,11910,11910,11910,0
20241227,141300,1646228260,11910,11910,11910,11910,1
20241227,141200,1646216350,11900,11900,11900,11900,69
20241227,141100,1645395250,11900,11900,11900,11900,0
20241227,141000,1645395250,11900,11900,11900,11900,10
20241227,140900,1645276250,11900,11900,11900,11900,1
20241227,140800,1645264350,11900,11900,11900,11900,1
20241227,140700,1645252450,11910,11910,11910,11910,0
20241227,140600,1645252450,11910,11910,11910,11910,2
20241227,140500,1645228630,11880,11890,11890,11880,99
20241227,140400,1644051760,11890,11890,11890,11890,53
20241227,140300,1643421590,11890,11890,11890,11890,1
20241227,140200,1643409700,11890,11890,11890,11890,0
20241227,140100,1643409700,11890,11890,11890,11890,0
20241227,140000,1643409700,11890,11890,11890,11890,10
20241227,135900,1643290800,11890,11890,11890,11890,2
20241227,135800,1643267020,11880,11880,11880,11880,130
20241227,135700,1641722620,11890,11890,11890,11890,11
20241227,135600,1641591830,11890,11890,11890,11890,0
20241227,135500,1641591830,11890,11890,11890,11890,0
20241227,135400,1641591830,11890,11890,11890,11890,10
20241227,135300,1641472930,11880,11880,11880,11880,172
20241227,135200,1639429570,11890,11870,11890,11870,16
20241227,135100,1639239610,11850,11850,11850,11850,0
20241227,135000,1639239610,11850,11870,11870,11850,718
20241227,134900,1630728110,11890,11870,11890,11870,380
20241227,134800,1626217270,11880,11920,11920,11880,3247
20241227,134700,1587604390,11910,11910,11910,11910,0
20241227,134600,1587604390,11910,11910,11910,11910,0
20241227,134500,1587604390,11910,11910,11910,11910,160
20241227,134400,1585698790,11930,11930,11930,11930,0
20241227,134300,1585698790,11930,11930,11930,11920,428
20241227,134200,1580596110,11950,11950,11950,11950,418
20241227,134100,1575601010,11950,11950,11950,11950,0
20241227,134000,1575601010,11950,11950,11950,11950,90
20241227,133900,1574525510,11950,11940,11950,11930,265
20241227,133800,1571361300,11940,11940,11940,11940,1
20241227,133700,1571349360,11940,11940,11940,11940,1
20241227,133600,1571337420,11930,11920,11930,11920,146
20241227,133500,1569596610,11920,11920,11920,11920,0
20241227,133400,1569596610,11920,11920,11920,11920,0
20241227,133300,1569596610,11920,11920,11920,11920,0
20241227,133200,1569596610,11920,11910,11920,11910,179
20241227,133100,1567463930,11910,11910,11910,11910,0
20241227,133000,1567463930,11910,11910,11910,11910,223
20241227,132900,1564808000,11900,11900,11900,11900,0
20241227,132800,1564808000,11900,11900,11900,11900,100
20241227,132700,1563618000,11890,11890,11890,11890,0
20241227,132600,1563618000,11890,11890,11890,11890,0
20241227,132500,1563618000,11890,11890,11890,11890,8
20241227,132400,1563522880,11880,11900,11900,11880,694
20241227,132300,1555274160,11880,11880,11880,11880,0
20241227,132200,1555274160,11880,11890,11890,11880,396
20241227,132100,1550566950,11900,11900,11900,11900,0
20241227,132000,1550566950,11900,11900,11900,11900,23
20241227,131900,1550293250,11900,11910,11910,11900,18
20241227,131800,1550079040,11930,11930,11930,11930,19
20241227,131700,1549852370,11900,11900,11900,11900,0
20241227,131600,1549852370,11900,11920,11920,11900,140
20241227,131500,1548186250,11930,11930,11930,11930,7
20241227,131400,1548102740,11910,11900,11910,11900,300
20241227,131300,1544531740,11940,11940,11940,11940,8
20241227,131200,1544436220,11940,11900,11940,11900,38
20241227,131100,1543983620,11900,11900,11900,11900,0
20241227,131000,1543983620,11900,11900,11900,11900,179
20241227,130900,1541853520,11890,11890,11890,11890,0
20241227,130800,1541853520,11890,11930,11930,11890,146
20241227,130700,1540112580,11900,11900,11900,11900,5
20241227,130600,1540053080,11890,11890,11890,11890,0
20241227,130500,1540053080,11890,11890,11890,11890,10
20241227,130400,1539934180,11880,11920,11920,11880,470
20241227,130300,1534341010,11920,11920,11920,11920,5
20241227,130200,1534281410,11940,11940,11940,11940,0
20241227,130100,1534281410,11940,11920,11940,11900,557
20241227,130000,1527637420,11920,11920,11920,11890,252
20241227,125900,1524634220,11920,11910,11920,11900,266
20241227,125800,1521468410,11920,11920,11920,11920,25
20241227,125700,1521170410,11920,11920,11920,11920,10
20241227,125600,1521051210,11920,11920,11920,11910,806
20241227,125500,1511450690,11930,11930,11930,11930,0
20241227,125400,1511450690,11930,11930,11930,11930,0
20241227,125300,1511450690,11930,11940,11940,11920,1892
20241227,125200,1488873650,11940,11950,11950,11940,203
20241227,125100,1486449820,11950,11950,11950,11950,36
20241227,125000,1486019620,11950,11950,11950,11950,1
20241227,124900,1486007670,11950,11950,11950,11950,55
20241227,124800,1485350420,11970,11950,11970,11950,155
20241227,124700,1483496170,11950,11950,11950,11950,9
20241227,124600,1483388620,11950,11950,11950,11950,78
20241227,124500,1482456520,11920,11940,11950,11920,568
20241227,124400,1475679370,11940,11940,11940,11940,2
20241227,124300,1475655490,11920,11890,11920,11890,524
20241227,124200,1469418730,11890,11900,11900,11890,745
20241227,124100,1460558450,11910,11910,11910,11910,0
20241227,124000,1460558450,11910,11910,11910,11910,25
20241227,123900,1460260700,11890,11890,11890,11890,0
20241227,123800,1460260700,11890,11890,11890,11890,100
20241227,123700,1459071700,11920,11920,11920,11920,1
20241227,123600,1459059780,11920,11920,11920,11920,50
20241227,123500,1458463780,11890,11910,11910,11890,200
20241227,123400,1456083880,11910,11910,11910,11910,0
20241227,123300,1456083880,11910,11920,11920,11910,22
20241227,123200,1455821840,11920,11920,11920,11920,0
20241227,123100,1455821840,11920,11920,11920,11920,5
20241227,123000,1455762240,11900,11900,11900,11900,151
20241227,122900,1453965340,11920,11920,11920,11920,2
20241227,122800,1453941500,11890,11910,11910,11890,635
20241227,122700,1446385680,11920,11920,11920,11920,130
20241227,122600,1444836080,11920,11900,11920,11900,316
20241227,122500,1441075660,11880,11900,11900,11880,223
20241227,122400,1438424140,11900,11920,11920,11900,70
20241227,122300,1437590140,11920,11890,11920,11890,365
20241227,122200,1433247740,11910,11920,11920,11870,99
20241227,122100,1432070620,11930,11910,11930,11880,1312
20241227,122000,1416448220,11910,11910,11910,11910,0
20241227,121900,1416448220,11910,11910,11910,11910,17
20241227,121800,1416245750,11910,11930,11930,11910,877
20241227,121700,1405796790,11930,11930,11940,11930,149
20241227,121600,1404019120,11940,11940,11940,11940,1
20241227,121500,1404007180,11940,11920,11940,11920,41
20241227,121400,1403518420,11940,11940,11940,11940,2
20241227,121300,1403494540,11930,11940,11940,11930,353
20241227,121200,1399282230,11910,11910,11910,11910,0
20241227,121100,1399282230,11910,11920,11940,11910,639
20241227,121000,1391666470,11930,11930,11930,11930,103
20241227,120900,1390437680,11940,11940,11940,11940,2
20241227,120800,1390413800,11930,11930,11930,11930,0
20241227,120700,1390413800,11930,11930,11930,11930,110
20241227,120600,1389101500,11940,11940,11940,11940,3
20241227,120500,1389065680,11950,11950,11950,11950,0
20241227,120400,1389065680,11950,11940,11950,11940,4
20241227,120300,1389017910,11940,11910,11940,11910,100
20241227,120200,1387826170,11910,11930,11930,11910,368
20241227,120100,1383440730,11940,11940,11940,11940,10
20241227,120000,1383321330,11950,11990,11990,11950,721
20241227,115900,1374694250,12000,12000,12000,12000,0
20241227,115800,1374694250,12000,12000,12000,12000,0
20241227,115700,1374694250,12000,12000,12000,11990,99
20241227,115600,1373507030,12000,12000,12000,12000,0
20241227,115500,1373507030,12000,11980,12000,11970,187
20241227,115400,1371266930,11990,11990,11990,11990,51
20241227,115300,1370655440,11990,11990,11990,11990,12
20241227,115200,1370511560,11980,11980,11980,11980,0
20241227,115100,1370511560,11980,11980,11980,11980,2
20241227,115000,1370487600,11970,11980,11990,11970,316
20241227,114900,1366705010,11990,11980,11990,11980,10
20241227,114800,1366585120,11990,11990,11990,11990,210
20241227,114700,1364067220,12000,11950,12000,11950,460
20241227,114600,1358559360,11990,11990,11990,11990,3
20241227,114500,1358523390,11940,11950,12000,11940,1379
20241227,114400,1342047240,11940,11940,11940,11940,0
20241227,114300,1342047240,11940,11940,11940,11940,10
20241227,114200,1341927840,11950,11950,11950,11950,10
20241227,114100,1341808340,11940,11970,11970,11940,827
20241227,114000,1331927540,11960,12020,12020,11960,393
20241227,113900,1327223440,11990,11990,11990,11990,0
20241227,113800,1327223440,11990,11990,11990,11990,3
20241227,113700,1327187470,11980,12020,12030,11980,5693
20241227,113600,1258850880,12040,12040,12040,12040,3
20241227,113500,1258814760,12040,12040,12040,12040,3
20241227,113400,1258778640,12020,12040,12040,12010,516
20241227,113300,1252581020,12040,12020,12040,12010,504
20241227,113200,1246527660,12040,12020,12040,12020,41
20241227,113100,1246034560,12020,12020,12020,12020,6
20241227,113000,1245962440,12020,12040,12040,12010,1242
20241227,112900,1231029310,12050,12050,12050,12050,0
20241227,112800,1231029310,12050,12050,12050,12050,25
20241227,112700,1230728060,12060,12060,12060,12060,13
20241227,112600,1230571280,12060,12060,12060,12060,1
20241227,112500,1230559220,12060,12060,12060,12060,2
20241227,112400,1230535100,12060,12060,12060,12060,24
20241227,112300,1230245660,12060,12060,12060,12060,2
20241227,112200,1230221540,12060,12060,12060,12060,0
20241227,112100,1230221540,12060,12060,12060,12060,12
20241227,112000,1230076820,12050,12050,12050,12050,300
20241227,111900,1226461820,12050,12050,12050,12050,200
20241227,111800,1224051820,12060,12060,12060,12060,0
20241227,111700,1224051820,12060,12060,12060,12060,0
20241227,111600,1224051820,12060,12060,12060,12060,252
20241227,111500,1221012700,12030,12030,12030,12030,0
20241227,111400,1221012700,12030,12030,12030,12030,0
20241227,111300,1221012700,12030,12030,12030,12030,194
20241227,111200,1218678880,12030,12010,12030,12010,12
20241227,111100,1218534720,12030,12020,12030,12010,2043
20241227,111000,1193992470,12030,12030,12030,12030,0
20241227,110900,1193992470,12030,12040,12060,12030,256
20241227,110800,1190910230,12020,12020,12020,12020,0
20241227,110700,1190910230,12020,12020,12020,12020,0
20241227,110600,1190910230,12020,12020,12020,12020,25
20241227,110500,1190609730,12020,12020,12020,12020,0
20241227,110400,1190609730,12020,12020,12020,12020,0
20241227,110300,1190609730,12020,12030,12030,12020,203
20241227,110200,1188169640,12020,12020,12020,12020,3
20241227,110100,1188133580,12050,12050,12050,12050,2
20241227,110000,1188109480,12050,12050,12050,12050,36
20241227,105900,1187675680,12020,12020,12020,12020,0
20241227,105800,1187675680,12020,12040,12050,12020,176
20241227,105700,1185558740,12050,12040,12050,12040,295
20241227,105600,1182004440,12030,12030,12030,12030,3
20241227,105500,1181968350,12020,12030,12030,12010,2929
20241227,105400,1146767600,12030,12030,12030,12030,0
20241227,105300,1146767600,12030,12030,12030,12030,21
20241227,105200,1146514970,12020,12030,12030,12020,342
20241227,105100,1142404120,12030,12030,12030,12030,50
20241227,105000,1141802620,12030,12030,12030,12030,20
20241227,104900,1141562020,12030,12030,12030,12030,20
20241227,104800,1141321420,12030,12070,12070,12030,2051
20241227,104700,1116614180,12080,12080,12080,12080,0
20241227,104600,1116614180,12080,12080,12080,12080,93
20241227,104500,1115490740,12080,12080,12080,12080,0
20241227,104400,1115490740,12080,12080,12080,12080,0
20241227,104300,1115490740,12080,12080,12080,12080,227
20241227,104200,1112748580,12060,12060,12060,12060,4
20241227,104100,1112700340,12080,12060,12080,12060,76
20241227,104000,1111783740,12080,12080,12080,12080,1
20241227,103900,1111771660,12080,12080,12080,12080,0
20241227,103800,1111771660,12080,12080,12080,12080,0
20241227,103700,1111771660,12080,12080,12080,12080,169
20241227,103600,1109730140,12080,12080,12080,12080,0
20241227,103500,1109730140,12080,12080,12080,12080,0
20241227,103400,1109730140,12080,12080,12080,12080,1
20241227,103300,1109718060,12040,12040,12040,12040,169
20241227,103200,1107683300,12090,12050,12090,12050,368
20241227,103100,1103248820,12030,12030,12060,12030,764
20241227,103000,1094052770,12040,12040,12090,12040,55
20241227,102900,1093390370,12090,12090,12090,12090,155
20241227,102800,1091516420,12090,12090,12090,12090,100
20241227,102700,1090307420,12090,12090,12090,12090,110
20241227,102600,1088977520,12060,12060,12060,12060,0
20241227,102500,1088977520,12060,12080,12100,12050,1225
20241227,102400,1074207040,12070,12070,12070,12070,0
20241227,102300,1074207040,12070,12070,12070,12070,200
20241227,102200,1071793040,12080,12080,12080,12080,1
20241227,102100,1071780960,12080,12100,12100,12080,285
20241227,102000,1068336130,12110,12100,12110,12100,43
20241227,101900,1067815810,12100,12100,12100,12100,0
20241227,101800,1067815810,12100,12110,12110,12100,108
20241227,101700,1066509000,12110,12110,12110,12110,1
20241227,101600,1066496890,12100,12100,12100,12100,36
20241227,101500,1066061290,12080,12080,12080,12080,185
20241227,101400,1063826490,12080,12080,12080,12080,0
20241227,101300,1063826490,12080,12100,12100,12080,213
20241227,101200,1061253410,12080,12080,12080,12080,0
20241227,101100,1061253410,12080,12080,12080,12080,0
20241227,101000,1061253410,12080,12060,12080,12060,72
20241227,100900,1060384050,12060,12060,12060,12060,201
20241227,100800,1057959990,12050,12050,12050,12050,28
20241227,100700,1057622590,12040,12040,12040,12040,25
20241227,100600,1057321590,12050,12070,12070,12050,17
20241227,100500,1057116660,12050,12060,12060,12050,248
20241227,100400,1054127400,12070,12070,12070,12070,0
20241227,100300,1054127400,12070,12070,12080,12070,1361
20241227,100200,1037699470,12080,12070,12080,12070,36
20241227,100100,1037264850,12080,12080,12080,12080,40
20241227,100000,1036781650,12070,12070,12070,12070,182
20241227,095900,1034584910,12070,12040,12070,12040,52
20241227,095800,1033958770,12030,12070,12070,12030,102
20241227,095700,1032730960,12070,12070,12070,12070,3
20241227,095600,1032694750,12030,12030,12030,12030,2
20241227,095500,1032670690,12020,12070,12070,12020,698
20241227,095400,1024275030,12050,12080,12080,12050,102
20241227,095300,1023044700,12080,12050,12080,12050,126
20241227,095200,1021526370,12050,12050,12050,12050,76
20241227,095100,1020610570,12020,12020,12020,12010,3342
20241227,095000,980469230,12020,12040,12040,12020,4103
20241227,094900,931125860,12040,12040,12040,12030,553
20241227,094800,924469970,12050,12100,12100,12050,2079
20241227,094700,899397920,12090,12090,12090,12090,0
20241227,094600,899397920,12090,12090,12090,12090,189
20241227,094500,897112910,12090,12090,12090,12090,0
20241227,094400,897112910,12090,12100,12100,12090,762
20241227,094300,887895270,12110,12110,12150,12100,1060
20241227,094200,875052170,12150,12150,12150,12150,105
20241227,094100,873776420,12150,12100,12150,12100,513
20241227,094000,867562670,12090,12090,12090,12090,279
20241227,093900,864189560,12100,12120,12150,12100,883
20241227,093800,853496010,12120,12130,12160,12120,1347
20241227,093700,837132100,12120,12100,12400,12100,2825
20241227,093600,802380710,12100,12100,12100,12100,637
20241227,093500,794673010,12150,12100,12150,12100,1293
20241227,093400,778996740,12070,12080,12080,12070,712
20241227,093300,770401870,12090,12110,12110,12090,607
20241227,093200,763052720,12110,12110,12110,12110,120
20241227,093100,761599520,12110,12110,12110,12110,331
20241227,093000,757591110,12110,12110,12110,12070,42
20241227,092900,757083290,12080,12080,12080,12080,273
20241227,092800,753785450,12060,12070,12070,12060,161
20241227,092700,751842940,12060,12040,12060,12040,299
20241227,092600,748239880,12040,12050,12050,12030,166
20241227,092500,746241940,12030,12030,12030,12030,325
20241227,092400,742332190,12030,12050,12050,12030,858
20241227,092300,732000650,12050,12050,12050,12010,17123
20241227,092200,525907150,12070,12110,12120,12050,1825
20241227,092100,503876300,12090,12100,12120,12090,374
20241227,092000,499345720,12110,12120,12130,12110,935
20241227,091900,488013360,12110,12110,12110,12100,172
20241227,091800,485930510,12100,12100,12100,12090,136
20241227,091700,484285020,12100,12070,12100,12070,672
20241227,091600,476162270,12060,12100,12100,12050,2140
20241227,091500,450341310,12100,12090,12100,12090,265
20241227,091400,447137340,12090,12070,12100,12070,110
20241227,091300,445807000,12080,12050,12100,12050,947
20241227,091200,434390530,12060,12090,12110,12060,3491
20241227,091100,392243460,12100,12150,12160,12090,1439
20241227,091000,374814460,12150,12120,12150,12120,440
20241227,090900,369473930,12120,12130,12130,12090,692
20241227,090800,361092710,12150,12070,12150,12060,808
20241227,090700,351320820,12080,12050,12110,12040,1978
20241227,090600,327440410,12070,12190,12210,12060,5852
20241227,090500,256505640,12180,12260,12270,12170,2526
20241227,090400,225684340,12260,12220,12260,12170,1908
20241227,090300,202402810,12180,12460,12460,12130,1984
20241227,090200,178122890,12370,12520,12520,12340,7611
20241227,090100,83247800,12530,12660,12660,12530,2499
20241227,090000,51784990,12650,12620,12790,12610,4100