KissMeData/005420/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184500,1939062950,15140,15140,15140,15140,2915
20241227,184400,1939062950,15140,15140,15140,15140,0
20241227,184300,1939062950,15140,15140,15140,15140,0
20241227,184200,1939062950,15140,15140,15140,15140,0
20241227,184100,1939062950,15140,15140,15140,15140,0
20241227,184000,1939062950,15140,15140,15140,15140,0
20241227,183900,1939062950,15140,15140,15140,15140,0
20241227,183800,1939062950,15140,15140,15140,15140,0
20241227,183700,1939062950,15140,15140,15140,15140,0
20241227,183600,1939062950,15140,15140,15140,15140,0
20241227,183500,1939062950,15140,15140,15140,15140,0
20241227,183400,1939062950,15140,15140,15140,15140,0
20241227,183300,1939062950,15140,15140,15140,15140,0
20241227,183200,1939062950,15140,15140,15140,15140,0
20241227,183100,1939062950,15140,15140,15140,15140,0
20241227,183000,1939062950,15140,15140,15140,15140,0
20241227,182900,1939062950,15140,15140,15140,15140,0
20241227,182800,1939062950,15140,15140,15140,15140,0
20241227,182700,1939062950,15140,15140,15140,15140,0
20241227,182600,1939062950,15140,15140,15140,15140,0
20241227,182500,1939062950,15140,15140,15140,15140,0
20241227,182400,1939062950,15140,15140,15140,15140,0
20241227,182300,1939062950,15140,15140,15140,15140,0
20241227,182200,1939062950,15140,15140,15140,15140,0
20241227,182100,1939062950,15140,15140,15140,15140,0
20241227,182000,1939062950,15140,15140,15140,15140,0
20241227,181900,1939062950,15140,15140,15140,15140,0
20241227,181800,1939062950,15140,15140,15140,15140,0
20241227,181700,1939062950,15140,15140,15140,15140,0
20241227,181600,1939062950,15140,15140,15140,15140,0
20241227,181500,1939062950,15140,15140,15140,15140,2915
20241227,181400,1939062950,15140,15140,15140,15140,0
20241227,181300,1939062950,15140,15140,15140,15140,0
20241227,181200,1939062950,15140,15140,15140,15140,0
20241227,181100,1939062950,15140,15140,15140,15140,0
20241227,181000,1939062950,15140,15140,15140,15140,0
20241227,180900,1939062950,15140,15140,15140,15140,0
20241227,180800,1939062950,15140,15140,15140,15140,0
20241227,180700,1939062950,15140,15140,15140,15140,0
20241227,180600,1939062950,15140,15140,15140,15140,0
20241227,180500,1939062950,15140,15140,15140,15140,0
20241227,180400,1939062950,15140,15140,15140,15140,0
20241227,180300,1939062950,15140,15140,15140,15140,0
20241227,180200,1939062950,15140,15140,15140,15140,0
20241227,180100,1939062950,15140,15140,15140,15140,0
20241227,180000,1939062950,15140,15140,15140,15140,0
20241227,175900,1939062950,15140,15140,15140,15140,0
20241227,175800,1939062950,15140,15140,15140,15140,0
20241227,175700,1939062950,15140,15140,15140,15140,0
20241227,175600,1939062950,15140,15140,15140,15140,0
20241227,175500,1939062950,15140,15140,15140,15140,0
20241227,175400,1939062950,15140,15140,15140,15140,0
20241227,175300,1939062950,15140,15140,15140,15140,0
20241227,175200,1939062950,15140,15140,15140,15140,0
20241227,175100,1939062950,15140,15140,15140,15140,0
20241227,175000,1939062950,15140,15140,15140,15140,0
20241227,174900,1939062950,15140,15140,15140,15140,0
20241227,174800,1939062950,15140,15140,15140,15140,0
20241227,174700,1939062950,15140,15140,15140,15140,0
20241227,174600,1939062950,15140,15140,15140,15140,0
20241227,174500,1939062950,15140,15140,15140,15140,2915
20241227,174400,1939062950,15140,15140,15140,15140,0
20241227,174300,1939062950,15140,15140,15140,15140,0
20241227,174200,1939062950,15140,15140,15140,15140,0
20241227,174100,1939062950,15140,15140,15140,15140,0
20241227,174000,1939062950,15140,15140,15140,15140,0
20241227,173900,1939062950,15140,15140,15140,15140,0
20241227,173800,1939062950,15140,15140,15140,15140,0
20241227,173700,1939062950,15140,15140,15140,15140,0
20241227,173600,1939062950,15140,15140,15140,15140,0
20241227,173500,1939062950,15140,15140,15140,15140,0
20241227,173400,1939062950,15140,15140,15140,15140,0
20241227,173300,1939062950,15140,15140,15140,15140,0
20241227,173200,1939062950,15140,15140,15140,15140,0
20241227,173100,1939062950,15140,15140,15140,15140,0
20241227,173000,1939062950,15140,15140,15140,15140,0
20241227,172900,1939062950,15140,15140,15140,15140,0
20241227,172800,1939062950,15140,15140,15140,15140,0
20241227,172700,1939062950,15140,15140,15140,15140,0
20241227,172600,1939062950,15140,15140,15140,15140,0
20241227,172500,1939062950,15140,15140,15140,15140,0
20241227,172400,1939062950,15140,15140,15140,15140,0
20241227,172300,1939062950,15140,15140,15140,15140,0
20241227,172200,1939062950,15140,15140,15140,15140,0
20241227,172100,1939062950,15140,15140,15140,15140,0
20241227,172000,1939062950,15140,15140,15140,15140,0
20241227,171900,1939062950,15140,15140,15140,15140,0
20241227,171800,1939062950,15140,15140,15140,15140,0
20241227,171700,1939062950,15140,15140,15140,15140,0
20241227,171600,1939062950,15140,15140,15140,15140,0
20241227,171500,1939062950,15140,15140,15140,15140,2915
20241227,171400,1939062950,15140,15140,15140,15140,0
20241227,171300,1939062950,15140,15140,15140,15140,0
20241227,171200,1939062950,15140,15140,15140,15140,0
20241227,171100,1939062950,15140,15140,15140,15140,0
20241227,171000,1939062950,15140,15140,15140,15140,0
20241227,170900,1939062950,15140,15140,15140,15140,0
20241227,170800,1939062950,15140,15140,15140,15140,0
20241227,170700,1939062950,15140,15140,15140,15140,0
20241227,170600,1939062950,15140,15140,15140,15140,0
20241227,170500,1939062950,15140,15140,15140,15140,0
20241227,170400,1939062950,15140,15140,15140,15140,0
20241227,170300,1939062950,15140,15140,15140,15140,0
20241227,170200,1939062950,15140,15140,15140,15140,0
20241227,170100,1939062950,15140,15140,15140,15140,0
20241227,170000,1939062950,15140,15140,15140,15140,0
20241227,165900,1939062950,15140,15140,15140,15140,0
20241227,165800,1939062950,15140,15140,15140,15140,0
20241227,165700,1939062950,15140,15140,15140,15140,0
20241227,165600,1939062950,15140,15140,15140,15140,0
20241227,165500,1939062950,15140,15140,15140,15140,0
20241227,165400,1939062950,15140,15140,15140,15140,0
20241227,165300,1939062950,15140,15140,15140,15140,0
20241227,165200,1939062950,15140,15140,15140,15140,0
20241227,165100,1939062950,15140,15140,15140,15140,0
20241227,165000,1939062950,15140,15140,15140,15140,0
20241227,164900,1939062950,15140,15140,15140,15140,0
20241227,164800,1939062950,15140,15140,15140,15140,0
20241227,164700,1939062950,15140,15140,15140,15140,0
20241227,164600,1939062950,15140,15140,15140,15140,0
20241227,164500,1939062950,15140,15140,15140,15140,2915
20241227,164400,1939062950,15140,15140,15140,15140,0
20241227,164300,1939062950,15140,15140,15140,15140,0
20241227,164200,1939062950,15140,15140,15140,15140,0
20241227,164100,1939062950,15140,15140,15140,15140,0
20241227,164000,1939062950,15140,15140,15140,15140,0
20241227,163900,1939062950,15140,15140,15140,15140,0
20241227,163800,1939062950,15140,15140,15140,15140,0
20241227,163700,1939062950,15140,15140,15140,15140,0
20241227,163600,1939062950,15140,15140,15140,15140,0
20241227,163500,1939062950,15140,15140,15140,15140,0
20241227,163400,1939062950,15140,15140,15140,15140,0
20241227,163300,1939062950,15140,15140,15140,15140,0
20241227,163200,1939062950,15140,15140,15140,15140,0
20241227,163100,1939062950,15140,15140,15140,15140,0
20241227,163000,1939062950,15140,15140,15140,15140,0
20241227,162900,1939062950,15140,15140,15140,15140,0
20241227,162800,1939062950,15140,15140,15140,15140,0
20241227,162700,1939062950,15140,15140,15140,15140,0
20241227,162600,1939062950,15140,15140,15140,15140,0
20241227,162500,1939062950,15140,15140,15140,15140,0
20241227,162400,1939062950,15140,15140,15140,15140,0
20241227,162300,1939062950,15140,15140,15140,15140,0
20241227,162200,1939062950,15140,15140,15140,15140,0
20241227,162100,1939062950,15140,15140,15140,15140,0
20241227,162000,1939062950,15140,15140,15140,15140,0
20241227,161900,1939062950,15140,15140,15140,15140,0
20241227,161800,1939062950,15140,15140,15140,15140,0
20241227,161700,1939062950,15140,15140,15140,15140,0
20241227,161600,1939062950,15140,15140,15140,15140,0
20241227,161500,1939062950,15140,15140,15140,15140,2915
20241227,161400,1939062950,15140,15140,15140,15140,0
20241227,161300,1939062950,15140,15140,15140,15140,0
20241227,161200,1939062950,15140,15140,15140,15140,0
20241227,161100,1939062950,15140,15140,15140,15140,0
20241227,161000,1939062950,15140,15140,15140,15140,0
20241227,160900,1939062950,15140,15140,15140,15140,0
20241227,160800,1939062950,15140,15140,15140,15140,0
20241227,160700,1939062950,15140,15140,15140,15140,0
20241227,160600,1939062950,15140,15140,15140,15140,0
20241227,160500,1939062950,15140,15140,15140,15140,0
20241227,160400,1939062950,15140,15140,15140,15140,0
20241227,160300,1939062950,15140,15140,15140,15140,0
20241227,160200,1939062950,15140,15140,15140,15140,0
20241227,160100,1939062950,15140,15140,15140,15140,0
20241227,160000,1939062950,15140,15140,15140,15140,0
20241227,155900,1939062950,15140,15140,15140,15140,0
20241227,155800,1939062950,15140,15140,15140,15140,0
20241227,155700,1939062950,15140,15140,15140,15140,0
20241227,155600,1939062950,15140,15140,15140,15140,0
20241227,155500,1939062950,15140,15140,15140,15140,0
20241227,155400,1939062950,15140,15140,15140,15140,0
20241227,155300,1939062950,15140,15140,15140,15140,0
20241227,155200,1939062950,15140,15140,15140,15140,0
20241227,155100,1939062950,15140,15140,15140,15140,0
20241227,155000,1939062950,15140,15140,15140,15140,0
20241227,154900,1939062950,15140,15140,15140,15140,0
20241227,154800,1939062950,15140,15140,15140,15140,0
20241227,154700,1939062950,15140,15140,15140,15140,0
20241227,154600,1939062950,15140,15140,15140,15140,0
20241227,154500,1939062950,15140,15140,15140,15140,2915
20241227,154400,1939062950,15140,15140,15140,15140,0
20241227,154300,1939062950,15140,15140,15140,15140,0
20241227,154200,1939062950,15140,15140,15140,15140,0
20241227,154100,1939062950,15140,15140,15140,15140,0
20241227,154000,1939062950,15140,15140,15140,15140,0
20241227,153900,1939062950,15140,15140,15140,15140,0
20241227,153800,1939062950,15140,15140,15140,15140,0
20241227,153700,1939062950,15140,15140,15140,15140,0
20241227,153600,1939062950,15140,15140,15140,15140,0
20241227,153500,1939062950,15140,15140,15140,15140,0
20241227,153400,1939062950,15140,15140,15140,15140,0
20241227,153300,1939062950,15140,15140,15140,15140,0
20241227,153200,1939062950,15140,15140,15140,15140,0
20241227,153100,1939062950,15140,15140,15140,15140,0
20241227,153000,1939062950,15140,15140,15140,15140,2915
20241227,152900,1894929850,15140,15140,15140,15140,0
20241227,152800,1894929850,15140,15140,15140,15140,0
20241227,152700,1894929850,15140,15140,15140,15140,0
20241227,152600,1894929850,15140,15140,15140,15140,0
20241227,152500,1894929850,15140,15140,15140,15140,0
20241227,152400,1894929850,15140,15140,15140,15140,0
20241227,152300,1894929850,15140,15140,15140,15140,0
20241227,152200,1894929850,15140,15140,15140,15140,0
20241227,152100,1894929850,15140,15140,15140,15140,0
20241227,152000,1894929850,15140,15140,15140,15140,0
20241227,151900,1894929850,15140,15160,15160,15140,203
20241227,151800,1891854460,15160,15150,15160,15150,95
20241227,151700,1890414820,15160,15140,15160,15140,297
20241227,151600,1885916520,15150,15150,15160,15150,72
20241227,151500,1884825550,15140,15110,15140,15110,123
20241227,151400,1882964020,15110,15130,15130,15110,551
20241227,151300,1874634480,15120,15120,15120,15120,138
20241227,151200,1872547920,15130,15130,15140,15130,136
20241227,151100,1870490230,15130,15130,15130,15130,163
20241227,151000,1868024040,15130,15120,15130,15120,913
20241227,150900,1854218860,15120,15120,15130,15120,471
20241227,150800,1847097090,15120,15130,15130,15120,176
20241227,150700,1844435120,15130,15120,15150,15120,148
20241227,150600,1842196370,15130,15130,15150,15120,93
20241227,150500,1840789460,15120,15120,15120,15120,2
20241227,150400,1840759220,15120,15110,15150,15110,398
20241227,150300,1834734940,15140,15140,15140,15140,49
20241227,150200,1833993080,15140,15110,15140,15110,41
20241227,150100,1833372640,15110,15140,15140,15110,129
20241227,150000,1831422140,15100,15100,15150,15100,92
20241227,145900,1830032890,15100,15100,15150,15100,182
20241227,145800,1827283610,15110,15110,15110,15110,323
20241227,145700,1822403080,15110,15110,15110,15110,64
20241227,145600,1821436040,15110,15120,15120,15110,140
20241227,145500,1819319800,15120,15120,15120,15120,868
20241227,145400,1806195640,15120,15110,15120,15110,431
20241227,145300,1799681480,15120,15110,15120,15110,53
20241227,145200,1798880600,15120,15140,15140,15120,273
20241227,145100,1794752820,15120,15120,15130,15120,66
20241227,145000,1793754820,15120,15120,15120,15110,374
20241227,144900,1788103660,15110,15120,15120,15110,48
20241227,144800,1787378370,15120,15120,15120,15120,139
20241227,144700,1785276690,15120,15130,15130,15120,47
20241227,144600,1784566040,15120,15140,15140,15120,136
20241227,144500,1782508810,15140,15150,15150,15140,65
20241227,144400,1781524660,15140,15150,15150,15140,149
20241227,144300,1779268680,15140,15140,15150,15140,123
20241227,144200,1777406150,15150,15150,15150,15140,149
20241227,144100,1775148810,15140,15140,15140,15140,46
20241227,144000,1774452370,15140,15150,15170,15140,176
20241227,143900,1771787270,15150,15150,15170,15140,175
20241227,143800,1769136260,15150,15160,15160,15150,172
20241227,143700,1766530440,15170,15180,15190,15170,53
20241227,143600,1765725930,15180,15160,15180,15160,47
20241227,143500,1765013390,15180,15190,15190,15160,247
20241227,143400,1761265690,15180,15140,15180,15140,177
20241227,143300,1758581970,15130,15150,15170,15130,224
20241227,143200,1755188220,15150,15130,15150,15130,47
20241227,143100,1754477090,15120,15120,15160,15120,181
20241227,143000,1751739930,15110,15110,15110,15110,50
20241227,142900,1750984430,15110,15110,15110,15110,128
20241227,142800,1749050350,15110,15110,15110,15110,46
20241227,142700,1748355290,15110,15130,15140,15110,216
20241227,142600,1745089710,15180,15130,15180,15110,89
20241227,142500,1743742360,15160,15120,15160,15110,163
20241227,142400,1741278350,15160,15160,15160,15160,235
20241227,142300,1737715750,15160,15140,15200,15130,260
20241227,142200,1733776200,15150,15150,15150,15140,140
20241227,142100,1731655220,15150,15150,15150,15150,59
20241227,142000,1730761370,15150,15160,15160,15150,69
20241227,141900,1729715790,15160,15160,15160,15160,73
20241227,141800,1728609110,15150,15170,15170,15150,121
20241227,141700,1726773800,15190,15200,15230,15170,1449
20241227,141600,1704749140,15190,15180,15200,15180,453
20241227,141500,1697869610,15170,15170,15180,15170,196
20241227,141400,1694895900,15170,15180,15180,15170,141
20241227,141300,1692756900,15170,15180,15180,15170,67
20241227,141200,1691740300,15170,15170,15170,15170,211
20241227,141100,1688539430,15140,15120,15180,15120,1999
20241227,141000,1658252340,15120,15110,15120,15110,123
20241227,140900,1656393040,15110,15140,15140,15110,60
20241227,140800,1655486020,15100,15140,15150,15100,443
20241227,140700,1648784050,15140,15080,15140,15080,246
20241227,140600,1645062370,15130,15070,15130,15070,262
20241227,140500,1641106840,15070,15110,15110,15070,79
20241227,140400,1639914990,15070,15070,15100,15070,343
20241227,140300,1634745920,15070,15070,15070,15060,143
20241227,140200,1632590940,15060,15100,15100,15060,93
20241227,140100,1631187170,15060,15060,15060,15060,299
20241227,140000,1626684230,15060,15120,15130,15060,110
20241227,135900,1625024040,15050,15090,15090,15050,585
20241227,135800,1616209260,15090,15120,15120,15070,49
20241227,135700,1615470710,15080,15100,15120,15080,1108
20241227,135600,1598742170,15090,15100,15100,15090,55
20241227,135500,1597912130,15090,15100,15110,15090,236
20241227,135400,1594349370,15110,15100,15110,15100,82
20241227,135300,1593111140,15100,15090,15110,15090,151
20241227,135200,1590831490,15110,15090,15110,15090,113
20241227,135100,1589125180,15090,15110,15110,15090,279
20241227,135000,1584911930,15100,15100,15120,15100,279
20241227,134900,1580698350,15100,15120,15120,15090,361
20241227,134800,1575246240,15100,15050,15100,15050,585
20241227,134700,1566419290,15050,15050,15050,15050,138
20241227,134600,1564342390,15050,15050,15050,15050,46
20241227,134500,1563650090,15030,15050,15050,15030,205
20241227,134400,1560567320,15050,15040,15050,15040,181
20241227,134300,1557844820,15040,15080,15130,15040,2606
20241227,134200,1518539150,15080,15080,15100,15080,714
20241227,134100,1507761790,15110,15100,15110,15090,248
20241227,134000,1504016450,15080,15070,15080,15070,190
20241227,133900,1501152490,15070,15100,15110,15070,107
20241227,133800,1499539270,15100,15060,15100,15060,159
20241227,133700,1497144250,15060,15060,15060,15060,48
20241227,133600,1496421370,15060,15060,15070,15060,172
20241227,133500,1493830660,15060,15060,15060,15060,66
20241227,133400,1492836700,15100,15050,15100,15050,190
20241227,133300,1489976800,15100,15050,15100,15050,78
20241227,133200,1488801800,15040,15060,15100,15030,329
20241227,133100,1483849020,15060,15020,15060,15020,77
20241227,133000,1482692440,15020,15020,15020,15020,244
20241227,132900,1479027560,15020,15030,15030,15020,266
20241227,132800,1475031780,15020,15040,15050,15020,203
20241227,132700,1471980740,15040,15040,15050,15040,26
20241227,132600,1471589600,15040,15040,15050,15040,142
20241227,132500,1469453900,15020,15010,15020,15010,135
20241227,132400,1467427090,15020,15010,15020,15010,258
20241227,132300,1463552420,15020,15010,15020,15010,409
20241227,132200,1457413040,15010,15010,15010,15000,97
20241227,132100,1455957530,15010,15000,15010,15000,135
20241227,132000,1453932460,15000,15000,15000,14990,153
20241227,131900,1451638030,15020,15000,15020,15000,620
20241227,131800,1442338010,15000,15020,15020,14990,6293
20241227,131700,1347920660,15020,15020,15020,15010,151
20241227,131600,1345653900,15020,15020,15020,15010,54
20241227,131500,1344843310,15020,15030,15030,15020,367
20241227,131400,1339330230,15020,15020,15020,15020,62
20241227,131300,1338398990,15030,15020,15030,15020,172
20241227,131200,1335815370,15020,15020,15020,15020,46
20241227,131100,1335124450,15030,15030,15030,15020,76
20241227,131000,1333982630,15030,15030,15030,15030,36
20241227,130900,1333441550,15030,15030,15040,15030,186
20241227,130800,1330645870,15040,15030,15040,15030,265
20241227,130700,1326661520,15040,15040,15070,15040,210
20241227,130600,1323501470,15070,15030,15070,15030,213
20241227,130500,1320298360,15030,15030,15030,15030,96
20241227,130400,1318855480,15030,15030,15040,15020,889
20241227,130300,1305499340,15030,15030,15040,15030,147
20241227,130200,1303288930,15030,15040,15040,15030,408
20241227,130100,1297155370,15040,15030,15040,15030,164
20241227,130000,1294689300,15040,15040,15040,15030,218
20241227,125900,1291412400,15030,15040,15040,15030,326
20241227,125800,1286511260,15040,15060,15060,15040,414
20241227,125700,1280281430,15050,15050,15060,15050,48
20241227,125600,1279559020,15050,15060,15060,15050,343
20241227,125500,1274394880,15060,15070,15070,15060,570
20241227,125400,1265808550,15060,15070,15070,15060,332
20241227,125300,1260806630,15070,15070,15080,15070,249
20241227,125200,1257053730,15080,15070,15080,15070,236
20241227,125100,1253496430,15100,15070,15100,15070,69
20241227,125000,1252456570,15070,15080,15080,15070,173
20241227,124900,1249849210,15070,15070,15070,15070,56
20241227,124800,1249005290,15070,15070,15070,15070,154
20241227,124700,1246684510,15070,15070,15090,15070,183
20241227,124600,1243925480,15080,15080,15080,15080,46
20241227,124500,1243231800,15080,15070,15080,15070,152
20241227,124400,1240941080,15070,15070,15080,15070,159
20241227,124300,1238544710,15060,15060,15070,15060,244
20241227,124200,1234869970,15060,15060,15070,15060,59
20241227,124100,1233981420,15060,15080,15080,15060,49
20241227,124000,1233243450,15080,15070,15080,15070,202
20241227,123900,1230198270,15070,15060,15070,15060,167
20241227,123800,1227682880,15060,15060,15060,15060,148
20241227,123700,1225454000,15060,15060,15070,15060,190
20241227,123600,1222592590,15080,15070,15080,15070,303
20241227,123500,1218026010,15080,15080,15080,15070,97
20241227,123400,1216564140,15090,15070,15090,15070,57
20241227,123300,1215705030,15090,15080,15090,15070,296
20241227,123200,1211243480,15080,15070,15080,15070,56
20241227,123100,1210399460,15080,15070,15080,15070,192
20241227,123000,1207505160,15080,15080,15080,15060,321
20241227,122900,1202666500,15080,15080,15080,15070,107
20241227,122800,1201053400,15080,15090,15090,15080,51
20241227,122700,1200284250,15090,15080,15090,15050,80
20241227,122600,1199079130,15080,15060,15080,15050,218
20241227,122500,1195796290,15050,15050,15050,15050,66
20241227,122400,1194802990,15050,15020,15050,15020,371
20241227,122300,1189222350,15020,15020,15020,15020,56
20241227,122200,1188381230,15020,15010,15020,15010,148
20241227,122100,1186159240,15010,15010,15050,15010,171
20241227,122000,1183592410,15010,15010,15010,15010,344
20241227,121900,1178428970,15000,15000,15000,15000,248
20241227,121800,1174708970,15000,15020,15030,15000,858
20241227,121700,1161826060,15040,15030,15040,15010,181
20241227,121600,1159108270,15050,15030,15050,15010,1348
20241227,121500,1138867780,15030,15030,15040,15030,68
20241227,121400,1137845280,15020,15010,15040,15010,978
20241227,121300,1123155990,15010,15020,15040,15010,568
20241227,121200,1114628910,15010,15040,15050,15000,4556
20241227,121100,1046218890,15040,15050,15050,15040,594
20241227,121000,1037280400,15060,15060,15060,15050,384
20241227,120900,1031500930,15050,15050,15060,15050,501
20241227,120800,1023960160,15050,15050,15050,15050,82
20241227,120700,1022726060,15050,15050,15050,15040,154
20241227,120600,1020409060,15060,15060,15060,15050,993
20241227,120500,1005460600,15050,15060,15060,15050,209
20241227,120400,1002314620,15060,15060,15060,15050,139
20241227,120300,1000221760,15060,15070,15070,15050,578
20241227,120200,991519340,15070,15080,15080,15060,463
20241227,120100,984541850,15090,15080,15090,15070,177
20241227,120000,981873440,15090,15100,15100,15090,750
20241227,115900,970550200,15100,15110,15110,15100,167
20241227,115800,968028390,15110,15110,15110,15100,260
20241227,115700,964101600,15110,15110,15120,15110,405
20241227,115600,957982040,15120,15150,15150,15120,659
20241227,115500,948012510,15140,15150,15160,15140,487
20241227,115400,940635370,15150,15160,15160,15150,300
20241227,115300,936090270,15160,15160,15170,15160,163
20241227,115200,933619100,15150,15160,15160,15150,153
20241227,115100,931301000,15150,15160,15160,15150,132
20241227,115000,929301190,15160,15180,15180,15160,636
20241227,114900,919652640,15200,15180,15200,15180,21
20241227,114800,919333740,15180,15170,15180,15170,87
20241227,114700,918013180,15170,15190,15200,15170,42
20241227,114600,917375790,15200,15200,15200,15200,1
20241227,114500,917360590,15200,15200,15200,15200,121
20241227,114400,915521390,15200,15200,15200,15170,152
20241227,114300,913211590,15200,15170,15200,15160,298
20241227,114200,908691010,15170,15170,15170,15170,1
20241227,114100,908675840,15150,15150,15150,15150,0
20241227,114000,908675840,15150,15170,15200,15140,172
20241227,113900,906070520,15140,15140,15140,15140,0
20241227,113800,906070520,15140,15140,15140,15140,1753
20241227,113700,879530100,15140,15150,15160,15140,426
20241227,113600,873079130,15140,15140,15140,15140,0
20241227,113500,873079130,15140,15150,15150,15140,22
20241227,113400,872745950,15140,15180,15180,15140,1524
20241227,113300,849653360,15180,15180,15180,15180,2
20241227,113200,849623000,15160,15160,15160,15160,0
20241227,113100,849623000,15160,15160,15160,15160,45
20241227,113000,848940800,15190,15190,15190,15160,1779
20241227,112900,821936090,15200,15220,15220,15200,111
20241227,112800,820248060,15220,15220,15220,15220,7
20241227,112700,820141520,15220,15220,15220,15220,70
20241227,112600,819076120,15230,15230,15230,15230,167
20241227,112500,816532710,15230,15230,15230,15230,398
20241227,112400,810471170,15230,15220,15230,15220,43
20241227,112300,809816290,15220,15220,15220,15220,1
20241227,112200,809801070,15230,15230,15230,15230,0
20241227,112100,809801070,15230,15230,15230,15230,12
20241227,112000,809618310,15190,15200,15200,15190,538
20241227,111900,801445800,15210,15210,15210,15210,8
20241227,111800,801324120,15220,15230,15230,15220,110
20241227,111700,799649890,15230,15230,15230,15230,27
20241227,111600,799238680,15230,15240,15240,15230,126
20241227,111500,797318630,15250,15250,15250,15250,94
20241227,111400,795885130,15250,15250,15250,15250,14
20241227,111300,795671630,15250,15220,15250,15220,173
20241227,111200,793037850,15210,15190,15210,15180,111
20241227,111100,791352780,15180,15190,15220,15180,1582
20241227,111000,767322000,15190,15200,15200,15190,194
20241227,110900,764374530,15200,15190,15200,15190,91
20241227,110800,762991350,15190,15190,15200,15190,61
20241227,110700,762064450,15190,15220,15220,15190,799
20241227,110600,749919360,15210,15220,15220,15210,544
20241227,110500,741644750,15220,15220,15220,15210,108
20241227,110400,740001010,15220,15220,15220,15220,112
20241227,110300,738296370,15220,15240,15240,15220,246
20241227,110200,734550690,15240,15240,15240,15240,2
20241227,110100,734520210,15230,15270,15270,15230,644
20241227,110000,724696720,15280,15320,15320,15280,750
20241227,105900,713224170,15320,15330,15330,15320,31
20241227,105800,712749240,15370,15370,15370,15370,0
20241227,105700,712749240,15370,15320,15370,15310,219
20241227,105600,709393670,15320,15320,15320,15320,33
20241227,105500,708888110,15310,15310,15310,15310,1
20241227,105400,708872800,15310,15330,15330,15310,212
20241227,105300,705624890,15330,15330,15330,15330,10
20241227,105200,705471590,15330,15330,15330,15330,18
20241227,105100,705195650,15330,15330,15330,15330,164
20241227,105000,702681530,15330,15330,15330,15330,417
20241227,104900,696288920,15330,15350,15350,15330,367
20241227,104800,690660010,15350,15390,15390,15350,225
20241227,104700,687204200,15390,15370,15390,15370,26
20241227,104600,686804540,15370,15370,15370,15370,5
20241227,104500,686727690,15370,15370,15370,15370,16
20241227,104400,686481770,15370,15390,15390,15370,109
20241227,104300,684805350,15390,15390,15390,15390,74
20241227,104200,683666490,15390,15380,15390,15380,44
20241227,104100,682989380,15390,15390,15390,15390,152
20241227,104000,680650100,15390,15450,15460,15390,364
20241227,103900,675037580,15450,15480,15480,15450,73
20241227,103800,673909670,15480,15430,15480,15430,46
20241227,103700,673198690,15440,15440,15440,15440,5
20241227,103600,673121490,15440,15440,15440,15440,5
20241227,103500,673044290,15440,15440,15440,15440,35
20241227,103400,672503890,15420,15410,15420,15400,2362
20241227,103300,636117990,15400,15400,15400,15400,145
20241227,103200,633884990,15400,15410,15410,15400,79
20241227,103100,632667820,15400,15400,15410,15400,42
20241227,103000,632021000,15400,15410,15410,15400,111
20241227,102900,630311590,15410,15420,15420,15400,234
20241227,102800,626706860,15410,15410,15410,15410,291
20241227,102700,622222550,15410,15420,15420,15410,100
20241227,102600,620681140,15420,15420,15420,15420,43
20241227,102500,620018080,15410,15420,15420,15410,323
20241227,102400,615039420,15420,15480,15480,15420,17
20241227,102300,614777220,15420,15460,15460,15420,79
20241227,102200,613557440,15450,15430,15450,15420,443
20241227,102100,606722260,15440,15500,15500,15440,946
20241227,102000,592093100,15500,15520,15520,15500,1686
20241227,101900,565939100,15520,15530,15530,15510,98
20241227,101800,564418520,15530,15550,15550,15530,50
20241227,101700,563641880,15550,15550,15550,15550,65
20241227,101600,562631130,15610,15610,15610,15610,6
20241227,101500,562537470,15550,15510,15550,15510,480
20241227,101400,555076730,15500,15550,15550,15500,1488
20241227,101300,531973160,15550,15550,15550,15550,1
20241227,101200,531957610,15550,15600,15600,15550,21
20241227,101100,531630060,15620,15550,15620,15550,81
20241227,101000,530365070,15520,15540,15580,15520,478
20241227,100900,522943360,15550,15640,15640,15530,529
20241227,100800,514694940,15640,15600,15640,15600,350
20241227,100700,509231700,15600,15610,15610,15600,209
20241227,100600,505970300,15600,15560,15600,15530,2351
20241227,100500,469333120,15510,15510,15560,15500,309
20241227,100400,464540490,15510,15510,15510,15500,713
20241227,100300,453481890,15490,15490,15490,15490,0
20241227,100200,453481890,15490,15540,15570,15490,2935
20241227,100100,407880040,15540,15540,15540,15540,1
20241227,100000,407864500,15540,15540,15540,15490,1451
20241227,095900,385330540,15550,15550,15580,15540,100
20241227,095800,383775380,15540,15530,15550,15530,352
20241227,095700,378305920,15530,15510,15530,15500,397
20241227,095600,372148280,15510,15530,15530,15510,12
20241227,095500,371962130,15520,15510,15520,15510,489
20241227,095400,364377240,15440,15430,15470,15420,407
20241227,095300,358096290,15460,15460,15460,15420,57
20241227,095200,357215870,15470,15430,15470,15430,41
20241227,095100,356581680,15420,15420,15470,15400,34
20241227,095000,356057140,15420,15450,15450,15420,78
20241227,094900,354853210,15450,15450,15450,15450,0
20241227,094800,354853210,15450,15450,15450,15450,39
20241227,094700,354250660,15440,15530,15550,15440,133
20241227,094600,352193490,15440,15460,15460,15440,437
20241227,094500,345443090,15450,15590,15590,15450,575
20241227,094400,336512000,15550,15570,15590,15550,445
20241227,094300,329579260,15590,15590,15590,15590,118
20241227,094200,327739640,15600,15570,15600,15570,393
20241227,094100,321616200,15570,15580,15580,15570,3
20241227,094000,321569480,15580,15530,15580,15530,325
20241227,093900,316519160,15530,15540,15540,15530,131
20241227,093800,314484030,15540,15500,15540,15460,542
20241227,093700,306076550,15500,15490,15500,15490,18
20241227,093600,305797580,15480,15460,15480,15450,485
20241227,093500,298303100,15450,15480,15480,15450,153
20241227,093400,295935640,15500,15500,15510,15500,6
20241227,093300,295842630,15510,15520,15520,15500,159
20241227,093200,293378100,15500,15490,15530,15490,524
20241227,093100,285256940,15490,15490,15490,15490,6
20241227,093000,285164000,15490,15480,15490,15480,127
20241227,092900,283196830,15480,15490,15490,15480,350
20241227,092800,277777940,15480,15460,15490,15460,316
20241227,092700,272886090,15460,15460,15460,15450,13
20241227,092600,272685120,15460,15440,15470,15440,817
20241227,092500,260062890,15430,15410,15440,15410,92
20241227,092400,258643930,15410,15410,15410,15410,219
20241227,092300,255269140,15410,15350,15410,15350,246
20241227,092200,251479330,15340,15340,15340,15340,0
20241227,092100,251479330,15340,15370,15370,15340,70
20241227,092000,250403640,15340,15340,15340,15340,14
20241227,091900,250188880,15340,15350,15350,15340,50
20241227,091800,249421850,15330,15400,15400,15330,495
20241227,091700,241812360,15390,15390,15490,15380,2038
20241227,091600,210435960,15390,15340,15440,15340,1558
20241227,091500,186455630,15340,15260,15340,15250,2139
20241227,091400,153768160,15270,15270,15270,15230,341
20241227,091300,148566330,15230,15290,15290,15230,355
20241227,091200,143154060,15250,15320,15320,15240,912
20241227,091100,129208700,15320,15370,15390,15320,1421
20241227,091000,107373800,15370,15370,15370,15350,2156
20241227,090900,74236870,15370,15360,15390,15330,309
20241227,090800,69487440,15370,15380,15380,15370,24
20241227,090700,69118350,15380,15360,15380,15310,813
20241227,090600,56653650,15360,15350,15470,15340,454
20241227,090500,49682700,15360,15480,15480,15360,560
20241227,090400,41067650,15410,15410,15410,15410,12
20241227,090300,40882730,15410,15500,15500,15410,1515
20241227,090200,17503250,15500,15560,15560,15500,141
20241227,090100,15317690,15630,15570,15630,15570,101
20241227,090000,13739970,15640,15400,15640,15400,874