KissMeData/005670/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184600,89936285,5040,5040,5040,5040,108
20241227,184500,89936285,5040,5040,5040,5040,0
20241227,184400,89936285,5040,5040,5040,5040,0
20241227,184300,89936285,5040,5040,5040,5040,0
20241227,184200,89936285,5040,5040,5040,5040,0
20241227,184100,89936285,5040,5040,5040,5040,0
20241227,184000,89936285,5040,5040,5040,5040,0
20241227,183900,89936285,5040,5040,5040,5040,0
20241227,183800,89936285,5040,5040,5040,5040,0
20241227,183700,89936285,5040,5040,5040,5040,0
20241227,183600,89936285,5040,5040,5040,5040,0
20241227,183500,89936285,5040,5040,5040,5040,0
20241227,183400,89936285,5040,5040,5040,5040,0
20241227,183300,89936285,5040,5040,5040,5040,0
20241227,183200,89936285,5040,5040,5040,5040,0
20241227,183100,89936285,5040,5040,5040,5040,0
20241227,183000,89936285,5040,5040,5040,5040,0
20241227,182900,89936285,5040,5040,5040,5040,0
20241227,182800,89936285,5040,5040,5040,5040,0
20241227,182700,89936285,5040,5040,5040,5040,0
20241227,182600,89936285,5040,5040,5040,5040,0
20241227,182500,89936285,5040,5040,5040,5040,0
20241227,182400,89936285,5040,5040,5040,5040,0
20241227,182300,89936285,5040,5040,5040,5040,0
20241227,182200,89936285,5040,5040,5040,5040,0
20241227,182100,89936285,5040,5040,5040,5040,0
20241227,182000,89936285,5040,5040,5040,5040,0
20241227,181900,89936285,5040,5040,5040,5040,0
20241227,181800,89936285,5040,5040,5040,5040,0
20241227,181700,89936285,5040,5040,5040,5040,0
20241227,181600,89936285,5040,5040,5040,5040,108
20241227,181500,89936285,5040,5040,5040,5040,0
20241227,181400,89936285,5040,5040,5040,5040,0
20241227,181300,89936285,5040,5040,5040,5040,0
20241227,181200,89936285,5040,5040,5040,5040,0
20241227,181100,89936285,5040,5040,5040,5040,0
20241227,181000,89936285,5040,5040,5040,5040,0
20241227,180900,89936285,5040,5040,5040,5040,0
20241227,180800,89936285,5040,5040,5040,5040,0
20241227,180700,89936285,5040,5040,5040,5040,0
20241227,180600,89936285,5040,5040,5040,5040,0
20241227,180500,89936285,5040,5040,5040,5040,0
20241227,180400,89936285,5040,5040,5040,5040,0
20241227,180300,89936285,5040,5040,5040,5040,0
20241227,180200,89936285,5040,5040,5040,5040,0
20241227,180100,89936285,5040,5040,5040,5040,0
20241227,180000,89936285,5040,5040,5040,5040,0
20241227,175900,89936285,5040,5040,5040,5040,0
20241227,175800,89936285,5040,5040,5040,5040,0
20241227,175700,89936285,5040,5040,5040,5040,0
20241227,175600,89936285,5040,5040,5040,5040,0
20241227,175500,89936285,5040,5040,5040,5040,0
20241227,175400,89936285,5040,5040,5040,5040,0
20241227,175300,89936285,5040,5040,5040,5040,0
20241227,175200,89936285,5040,5040,5040,5040,0
20241227,175100,89936285,5040,5040,5040,5040,0
20241227,175000,89936285,5040,5040,5040,5040,0
20241227,174900,89936285,5040,5040,5040,5040,0
20241227,174800,89936285,5040,5040,5040,5040,0
20241227,174700,89936285,5040,5040,5040,5040,0
20241227,174600,89936285,5040,5040,5040,5040,108
20241227,174500,89936285,5040,5040,5040,5040,0
20241227,174400,89936285,5040,5040,5040,5040,0
20241227,174300,89936285,5040,5040,5040,5040,0
20241227,174200,89936285,5040,5040,5040,5040,0
20241227,174100,89936285,5040,5040,5040,5040,0
20241227,174000,89936285,5040,5040,5040,5040,0
20241227,173900,89936285,5040,5040,5040,5040,0
20241227,173800,89936285,5040,5040,5040,5040,0
20241227,173700,89936285,5040,5040,5040,5040,0
20241227,173600,89936285,5040,5040,5040,5040,0
20241227,173500,89936285,5040,5040,5040,5040,0
20241227,173400,89936285,5040,5040,5040,5040,0
20241227,173300,89936285,5040,5040,5040,5040,0
20241227,173200,89936285,5040,5040,5040,5040,0
20241227,173100,89936285,5040,5040,5040,5040,0
20241227,173000,89936285,5040,5040,5040,5040,0
20241227,172900,89936285,5040,5040,5040,5040,0
20241227,172800,89936285,5040,5040,5040,5040,0
20241227,172700,89936285,5040,5040,5040,5040,0
20241227,172600,89936285,5040,5040,5040,5040,0
20241227,172500,89936285,5040,5040,5040,5040,0
20241227,172400,89936285,5040,5040,5040,5040,0
20241227,172300,89936285,5040,5040,5040,5040,0
20241227,172200,89936285,5040,5040,5040,5040,0
20241227,172100,89936285,5040,5040,5040,5040,0
20241227,172000,89936285,5040,5040,5040,5040,0
20241227,171900,89936285,5040,5040,5040,5040,0
20241227,171800,89936285,5040,5040,5040,5040,0
20241227,171700,89936285,5040,5040,5040,5040,0
20241227,171600,89936285,5040,5040,5040,5040,108
20241227,171500,89936285,5040,5040,5040,5040,0
20241227,171400,89936285,5040,5040,5040,5040,0
20241227,171300,89936285,5040,5040,5040,5040,0
20241227,171200,89936285,5040,5040,5040,5040,0
20241227,171100,89936285,5040,5040,5040,5040,0
20241227,171000,89936285,5040,5040,5040,5040,0
20241227,170900,89936285,5040,5040,5040,5040,0
20241227,170800,89936285,5040,5040,5040,5040,0
20241227,170700,89936285,5040,5040,5040,5040,0
20241227,170600,89936285,5040,5040,5040,5040,0
20241227,170500,89936285,5040,5040,5040,5040,0
20241227,170400,89936285,5040,5040,5040,5040,0
20241227,170300,89936285,5040,5040,5040,5040,0
20241227,170200,89936285,5040,5040,5040,5040,0
20241227,170100,89936285,5040,5040,5040,5040,0
20241227,170000,89936285,5040,5040,5040,5040,0
20241227,165900,89936285,5040,5040,5040,5040,0
20241227,165800,89936285,5040,5040,5040,5040,0
20241227,165700,89936285,5040,5040,5040,5040,0
20241227,165600,89936285,5040,5040,5040,5040,0
20241227,165500,89936285,5040,5040,5040,5040,0
20241227,165400,89936285,5040,5040,5040,5040,0
20241227,165300,89936285,5040,5040,5040,5040,0
20241227,165200,89936285,5040,5040,5040,5040,0
20241227,165100,89936285,5040,5040,5040,5040,0
20241227,165000,89936285,5040,5040,5040,5040,0
20241227,164900,89936285,5040,5040,5040,5040,0
20241227,164800,89936285,5040,5040,5040,5040,0
20241227,164700,89936285,5040,5040,5040,5040,0
20241227,164600,89936285,5040,5040,5040,5040,108
20241227,164500,89936285,5040,5040,5040,5040,0
20241227,164400,89936285,5040,5040,5040,5040,0
20241227,164300,89936285,5040,5040,5040,5040,0
20241227,164200,89936285,5040,5040,5040,5040,0
20241227,164100,89936285,5040,5040,5040,5040,0
20241227,164000,89936285,5040,5040,5040,5040,0
20241227,163900,89936285,5040,5040,5040,5040,0
20241227,163800,89936285,5040,5040,5040,5040,0
20241227,163700,89936285,5040,5040,5040,5040,0
20241227,163600,89936285,5040,5040,5040,5040,0
20241227,163500,89936285,5040,5040,5040,5040,0
20241227,163400,89936285,5040,5040,5040,5040,0
20241227,163300,89936285,5040,5040,5040,5040,0
20241227,163200,89936285,5040,5040,5040,5040,0
20241227,163100,89936285,5040,5040,5040,5040,0
20241227,163000,89936285,5040,5040,5040,5040,0
20241227,162900,89936285,5040,5040,5040,5040,0
20241227,162800,89936285,5040,5040,5040,5040,0
20241227,162700,89936285,5040,5040,5040,5040,0
20241227,162600,89936285,5040,5040,5040,5040,0
20241227,162500,89936285,5040,5040,5040,5040,0
20241227,162400,89936285,5040,5040,5040,5040,0
20241227,162300,89936285,5040,5040,5040,5040,0
20241227,162200,89936285,5040,5040,5040,5040,0
20241227,162100,89936285,5040,5040,5040,5040,0
20241227,162000,89936285,5040,5040,5040,5040,0
20241227,161900,89936285,5040,5040,5040,5040,0
20241227,161800,89936285,5040,5040,5040,5040,0
20241227,161700,89936285,5040,5040,5040,5040,0
20241227,161600,89936285,5040,5040,5040,5040,108
20241227,161500,89936285,5040,5040,5040,5040,0
20241227,161400,89936285,5040,5040,5040,5040,0
20241227,161300,89936285,5040,5040,5040,5040,0
20241227,161200,89936285,5040,5040,5040,5040,0
20241227,161100,89936285,5040,5040,5040,5040,0
20241227,161000,89936285,5040,5040,5040,5040,0
20241227,160900,89936285,5040,5040,5040,5040,0
20241227,160800,89936285,5040,5040,5040,5040,0
20241227,160700,89936285,5040,5040,5040,5040,0
20241227,160600,89936285,5040,5040,5040,5040,0
20241227,160500,89936285,5040,5040,5040,5040,0
20241227,160400,89936285,5040,5040,5040,5040,0
20241227,160300,89936285,5040,5040,5040,5040,0
20241227,160200,89936285,5040,5040,5040,5040,0
20241227,160100,89936285,5040,5040,5040,5040,0
20241227,160000,89936285,5040,5040,5040,5040,0
20241227,155900,89936285,5040,5040,5040,5040,0
20241227,155800,89936285,5040,5040,5040,5040,0
20241227,155700,89936285,5040,5040,5040,5040,0
20241227,155600,89936285,5040,5040,5040,5040,0
20241227,155500,89936285,5040,5040,5040,5040,0
20241227,155400,89936285,5040,5040,5040,5040,0
20241227,155300,89936285,5040,5040,5040,5040,0
20241227,155200,89936285,5040,5040,5040,5040,0
20241227,155100,89936285,5040,5040,5040,5040,0
20241227,155000,89936285,5040,5040,5040,5040,0
20241227,154900,89936285,5040,5040,5040,5040,0
20241227,154800,89936285,5040,5040,5040,5040,0
20241227,154700,89936285,5040,5040,5040,5040,0
20241227,154600,89936285,5040,5040,5040,5040,108
20241227,154500,89936285,5040,5040,5040,5040,0
20241227,154400,89936285,5040,5040,5040,5040,0
20241227,154300,89936285,5040,5040,5040,5040,0
20241227,154200,89936285,5040,5040,5040,5040,0
20241227,154100,89936285,5040,5040,5040,5040,0
20241227,154000,89936285,5040,5040,5040,5040,0
20241227,153900,89936285,5040,5040,5040,5040,0
20241227,153800,89936285,5040,5040,5040,5040,0
20241227,153700,89936285,5040,5040,5040,5040,0
20241227,153600,89936285,5040,5040,5040,5040,0
20241227,153500,89936285,5040,5040,5040,5040,0
20241227,153400,89936285,5040,5040,5040,5040,0
20241227,153300,89936285,5040,5040,5040,5040,0
20241227,153200,89936285,5040,5040,5040,5040,0
20241227,153100,89936285,5040,5040,5040,5040,0
20241227,153000,89936285,5040,5040,5040,5040,108
20241227,152900,89391965,4980,4980,4980,4980,0
20241227,152800,89391965,4980,4980,4980,4980,0
20241227,152700,89391965,4980,4980,4980,4980,0
20241227,152600,89391965,4980,4980,4980,4980,0
20241227,152500,89391965,4980,4980,4980,4980,0
20241227,152400,89391965,4980,4980,4980,4980,0
20241227,152300,89391965,4980,4980,4980,4980,0
20241227,152200,89391965,4980,4980,4980,4980,0
20241227,152100,89391965,4980,4980,4980,4980,0
20241227,152000,89391965,4980,4980,4980,4980,0
20241227,151900,89391965,4980,4980,5000,4980,181
20241227,151800,88489885,4980,4980,4980,4980,53
20241227,151700,88225945,5020,5020,5020,5020,0
20241227,151600,88225945,5020,5020,5020,5020,0
20241227,151500,88225945,5020,5020,5020,5020,0
20241227,151400,88225945,5020,5020,5020,5020,8
20241227,151300,88185785,4980,4980,4980,4980,0
20241227,151200,88185785,4980,4980,4980,4980,0
20241227,151100,88185785,4980,4980,4980,4980,135
20241227,151000,87513485,5040,5040,5040,5040,0
20241227,150900,87513485,5040,5040,5040,5040,0
20241227,150800,87513485,5040,5040,5040,5040,0
20241227,150700,87513485,5040,5040,5040,5040,0
20241227,150600,87513485,5040,5040,5040,5040,0
20241227,150500,87513485,5040,5040,5040,5040,0
20241227,150400,87513485,5040,5040,5040,5040,0
20241227,150300,87513485,5040,5040,5040,5040,0
20241227,150200,87513485,5040,5040,5040,5040,0
20241227,150100,87513485,5040,5040,5040,5040,0
20241227,150000,87513485,5040,5040,5040,5040,0
20241227,145900,87513485,5040,5040,5040,5040,0
20241227,145800,87513485,5040,5040,5040,5040,19
20241227,145700,87417725,5050,5050,5050,5050,0
20241227,145600,87417725,5050,5050,5050,5050,0
20241227,145500,87417725,5050,5050,5050,5050,0
20241227,145400,87417725,5050,5050,5050,5050,0
20241227,145300,87417725,5050,5050,5050,5050,0
20241227,145200,87417725,5050,5050,5050,5050,1
20241227,145100,87412675,5000,5000,5000,5000,24
20241227,145000,87292675,5000,5000,5000,5000,0
20241227,144900,87292675,5000,5000,5000,5000,6
20241227,144800,87262675,4995,4995,4995,4995,10
20241227,144700,87212725,4995,4995,4995,4995,1
20241227,144600,87207730,4990,4990,4990,4990,9
20241227,144500,87162820,5000,5000,5000,5000,0
20241227,144400,87162820,5000,5000,5000,5000,0
20241227,144300,87162820,5000,5000,5000,5000,78
20241227,144200,86772820,5000,5000,5000,5000,0
20241227,144100,86772820,5000,5000,5000,5000,0
20241227,144000,86772820,5000,5000,5000,5000,0
20241227,143900,86772820,5000,5000,5000,5000,0
20241227,143800,86772820,5000,5000,5000,5000,0
20241227,143700,86772820,5000,5000,5000,5000,0
20241227,143600,86772820,5000,5000,5000,5000,1
20241227,143500,86767820,5000,5000,5000,5000,6
20241227,143400,86737820,5000,5000,5000,5000,0
20241227,143300,86737820,5000,5000,5000,5000,0
20241227,143200,86737820,5000,5000,5000,5000,0
20241227,143100,86737820,5000,5000,5000,5000,0
20241227,143000,86737820,5000,5000,5000,5000,1
20241227,142900,86732820,4970,4970,4970,4970,0
20241227,142800,86732820,4970,4970,4970,4970,0
20241227,142700,86732820,4970,4970,4970,4970,0
20241227,142600,86732820,4970,4970,4970,4970,0
20241227,142500,86732820,4970,4970,4970,4970,0
20241227,142400,86732820,4970,4970,4970,4970,0
20241227,142300,86732820,4970,4970,4970,4970,0
20241227,142200,86732820,4970,4970,4970,4970,0
20241227,142100,86732820,4970,4970,4970,4970,0
20241227,142000,86732820,4970,4970,4970,4970,0
20241227,141900,86732820,4970,4970,4970,4970,0
20241227,141800,86732820,4970,4970,4970,4970,0
20241227,141700,86732820,4970,4970,4970,4970,0
20241227,141600,86732820,4970,4970,4970,4970,7
20241227,141500,86698030,5000,5000,5000,5000,0
20241227,141400,86698030,5000,5000,5000,5000,0
20241227,141300,86698030,5000,5000,5000,5000,0
20241227,141200,86698030,5000,5000,5000,5000,0
20241227,141100,86698030,5000,5000,5000,5000,0
20241227,141000,86698030,5000,5000,5000,5000,0
20241227,140900,86698030,5000,5000,5000,5000,0
20241227,140800,86698030,5000,5000,5000,5000,0
20241227,140700,86698030,5000,5000,5000,5000,0
20241227,140600,86698030,5000,5000,5000,5000,0
20241227,140500,86698030,5000,5000,5000,5000,0
20241227,140400,86698030,5000,5000,5000,5000,0
20241227,140300,86698030,5000,5000,5000,5000,0
20241227,140200,86698030,5000,5000,5000,5000,0
20241227,140100,86698030,5000,4985,5000,4985,489
20241227,140000,84258490,4985,4985,4985,4985,0
20241227,135900,84258490,4985,4985,4985,4985,1
20241227,135800,84253505,4970,4970,4970,4970,0
20241227,135700,84253505,4970,4970,4970,4970,0
20241227,135600,84253505,4970,4970,4970,4970,0
20241227,135500,84253505,4970,4970,4970,4970,0
20241227,135400,84253505,4970,4970,4970,4970,0
20241227,135300,84253505,4970,4970,4970,4970,0
20241227,135200,84253505,4970,4970,4970,4970,0
20241227,135100,84253505,4970,4970,4970,4970,0
20241227,135000,84253505,4970,4970,4970,4970,0
20241227,134900,84253505,4970,4970,4970,4970,0
20241227,134800,84253505,4970,4970,4970,4970,0
20241227,134700,84253505,4970,4970,4970,4970,0
20241227,134600,84253505,4970,4970,4970,4970,0
20241227,134500,84253505,4970,4970,4970,4970,0
20241227,134400,84253505,4970,4970,4970,4970,0
20241227,134300,84253505,4970,4970,4970,4970,0
20241227,134200,84253505,4970,4970,4970,4970,0
20241227,134100,84253505,4970,4970,4970,4970,0
20241227,134000,84253505,4970,4970,4970,4970,0
20241227,133900,84253505,4970,4970,4970,4970,0
20241227,133800,84253505,4970,4970,4970,4970,0
20241227,133700,84253505,4970,4970,4970,4970,0
20241227,133600,84253505,4970,4970,4970,4970,0
20241227,133500,84253505,4970,4970,4970,4970,0
20241227,133400,84253505,4970,4980,4980,4970,61
20241227,133300,83950070,4980,4980,4980,4980,0
20241227,133200,83950070,4980,4980,4980,4980,0
20241227,133100,83950070,4980,4980,4980,4980,0
20241227,133000,83950070,4980,4980,4980,4980,0
20241227,132900,83950070,4980,4980,4980,4980,10
20241227,132800,83900270,4965,4965,4965,4965,0
20241227,132700,83900270,4965,4965,4965,4965,0
20241227,132600,83900270,4965,4965,4965,4965,0
20241227,132500,83900270,4965,4965,4965,4965,0
20241227,132400,83900270,4965,4965,4965,4965,0
20241227,132300,83900270,4965,4965,4965,4965,0
20241227,132200,83900270,4965,4965,4965,4965,0
20241227,132100,83900270,4965,4965,4965,4965,0
20241227,132000,83900270,4965,4965,4965,4965,0
20241227,131900,83900270,4965,4965,4965,4965,0
20241227,131800,83900270,4965,4965,4965,4965,0
20241227,131700,83900270,4965,4965,4965,4965,0
20241227,131600,83900270,4965,4965,4965,4965,0
20241227,131500,83900270,4965,4965,4965,4965,0
20241227,131400,83900270,4965,4965,4965,4965,0
20241227,131300,83900270,4965,4965,4965,4965,15
20241227,131200,83825795,4960,4960,4960,4960,0
20241227,131100,83825795,4960,4960,4960,4960,0
20241227,131000,83825795,4960,4960,4960,4960,0
20241227,130900,83825795,4960,4960,4960,4960,0
20241227,130800,83825795,4960,4960,4960,4960,0
20241227,130700,83825795,4960,4980,4980,4960,1029
20241227,130600,78712640,4980,5010,5010,4975,1064
20241227,130500,73406615,5000,5000,5000,5000,0
20241227,130400,73406615,5000,5000,5000,5000,0
20241227,130300,73406615,5000,5000,5000,5000,0
20241227,130200,73406615,5000,5000,5000,5000,0
20241227,130100,73406615,5000,5000,5000,5000,0
20241227,130000,73406615,5000,5000,5000,5000,0
20241227,125900,73406615,5000,5000,5000,5000,0
20241227,125800,73406615,5000,5000,5000,5000,0
20241227,125700,73406615,5000,5000,5000,5000,0
20241227,125600,73406615,5000,5000,5000,5000,0
20241227,125500,73406615,5000,5000,5000,5000,0
20241227,125400,73406615,5000,5000,5000,5000,0
20241227,125300,73406615,5000,5000,5000,5000,100
20241227,125200,72906615,4995,4995,4995,4995,0
20241227,125100,72906615,4995,4995,4995,4995,0
20241227,125000,72906615,4995,4995,4995,4995,0
20241227,124900,72906615,4995,4995,4995,4995,0
20241227,124800,72906615,4995,4995,4995,4995,0
20241227,124700,72906615,4995,4995,4995,4995,0
20241227,124600,72906615,4995,4995,4995,4995,0
20241227,124500,72906615,4995,4995,4995,4995,0
20241227,124400,72906615,4995,4995,4995,4995,0
20241227,124300,72906615,4995,4995,4995,4995,0
20241227,124200,72906615,4995,4995,4995,4995,0
20241227,124100,72906615,4995,4995,4995,4995,0
20241227,124000,72906615,4995,4995,4995,4995,0
20241227,123900,72906615,4995,4995,4995,4995,0
20241227,123800,72906615,4995,4995,4995,4995,0
20241227,123700,72906615,4995,4995,4995,4995,0
20241227,123600,72906615,4995,4995,4995,4995,0
20241227,123500,72906615,4995,4995,4995,4995,200
20241227,123400,71907615,4995,4995,4995,4995,0
20241227,123300,71907615,4995,4995,4995,4995,0
20241227,123200,71907615,4995,4995,4995,4995,0
20241227,123100,71907615,4995,4995,4995,4995,0
20241227,123000,71907615,4995,4995,4995,4995,0
20241227,122900,71907615,4995,4995,4995,4995,0
20241227,122800,71907615,4995,4995,4995,4995,0
20241227,122700,71907615,4995,4995,4995,4995,0
20241227,122600,71907615,4995,4995,4995,4995,0
20241227,122500,71907615,4995,4995,4995,4995,10
20241227,122400,71857665,4995,4995,4995,4995,0
20241227,122300,71857665,4995,4995,4995,4995,0
20241227,122200,71857665,4995,4995,4995,4995,0
20241227,122100,71857665,4995,4995,4995,4995,4
20241227,122000,71837685,4995,4965,4995,4965,38
20241227,121900,71648610,4960,4960,4960,4960,11
20241227,121800,71594050,4955,4950,4955,4950,38
20241227,121700,71405895,4920,4920,4920,4920,0
20241227,121600,71405895,4920,4920,4920,4920,3
20241227,121500,71391135,4925,4925,4925,4925,138
20241227,121400,70711485,4920,4920,4920,4920,0
20241227,121300,70711485,4920,4920,4920,4920,380
20241227,121200,68841885,4915,4925,4925,4915,785
20241227,121100,64976360,4925,4925,4925,4920,204
20241227,121000,63971915,4925,4925,4940,4925,314
20241227,120900,62425165,4925,4920,4925,4920,821
20241227,120800,58381905,4910,4910,4910,4910,0
20241227,120700,58381905,4910,4910,4910,4910,0
20241227,120600,58381905,4910,4915,4915,4910,7
20241227,120500,58347525,4915,4960,4965,4910,642
20241227,120400,55174945,4965,4965,4965,4965,200
20241227,120300,54181945,4965,4965,4965,4965,0
20241227,120200,54181945,4965,4965,4965,4965,0
20241227,120100,54181945,4965,5000,5000,4965,4
20241227,120000,54162010,4970,4970,4970,4970,181
20241227,115900,53262440,4970,4970,4970,4970,0
20241227,115800,53262440,4970,4970,4970,4970,0
20241227,115700,53262440,4970,4970,4970,4970,0
20241227,115600,53262440,4970,4970,4970,4970,0
20241227,115500,53262440,4970,5030,5030,4970,32
20241227,115400,53103220,5030,5020,5030,4960,36
20241227,115300,52922445,4970,4970,4970,4970,0
20241227,115200,52922445,4970,4970,4970,4970,801
20241227,115100,48941475,4980,5030,5030,4980,2051
20241227,115000,38676820,5030,5030,5030,5030,0
20241227,114900,38676820,5030,5030,5030,5030,0
20241227,114800,38676820,5030,5030,5030,5030,0
20241227,114700,38676820,5030,5030,5030,5030,0
20241227,114600,38676820,5030,5030,5030,5030,91
20241227,114500,38219090,5030,5030,5030,5030,0
20241227,114400,38219090,5030,5030,5030,5030,0
20241227,114300,38219090,5030,5030,5030,5030,0
20241227,114200,38219090,5030,5030,5030,5030,0
20241227,114100,38219090,5030,5030,5030,5030,772
20241227,114000,34335930,5040,5040,5040,5040,0
20241227,113900,34335930,5040,5040,5040,5040,0
20241227,113800,34335930,5040,5040,5040,5040,0
20241227,113700,34335930,5040,5040,5040,5040,10
20241227,113600,34285530,5040,5040,5040,5040,0
20241227,113500,34285530,5040,5040,5040,5040,0
20241227,113400,34285530,5040,5040,5040,5040,0
20241227,113300,34285530,5040,5040,5040,5040,0
20241227,113200,34285530,5040,5040,5040,5040,0
20241227,113100,34285530,5040,5040,5040,5040,0
20241227,113000,34285530,5040,5040,5040,5040,73
20241227,112900,33917610,5030,5030,5030,5030,37
20241227,112800,33731500,5030,5030,5030,5030,0
20241227,112700,33731500,5030,5030,5030,5030,0
20241227,112600,33731500,5030,5030,5030,5030,0
20241227,112500,33731500,5030,5030,5030,5030,0
20241227,112400,33731500,5030,5030,5030,5030,0
20241227,112300,33731500,5030,5030,5030,5030,0
20241227,112200,33731500,5030,5030,5030,5030,0
20241227,112100,33731500,5030,5030,5030,5030,294
20241227,112000,32252680,5030,5030,5030,5030,0
20241227,111900,32252680,5030,5030,5030,5030,0
20241227,111800,32252680,5030,5030,5030,5030,0
20241227,111700,32252680,5030,5030,5030,5030,0
20241227,111600,32252680,5030,5030,5030,5030,0
20241227,111500,32252680,5030,5030,5030,5030,0
20241227,111400,32252680,5030,5030,5030,5030,0
20241227,111300,32252680,5030,5030,5030,5030,0
20241227,111200,32252680,5030,5030,5030,5030,0
20241227,111100,32252680,5030,5030,5030,5030,0
20241227,111000,32252680,5030,5030,5030,5030,0
20241227,110900,32252680,5030,5030,5030,5030,0
20241227,110800,32252680,5030,5030,5030,5030,1
20241227,110700,32247650,5030,5030,5030,5030,125
20241227,110600,31618900,5030,5030,5030,5030,100
20241227,110500,31115900,5030,5030,5030,5030,29
20241227,110400,30970030,5030,5030,5030,5030,0
20241227,110300,30970030,5030,5030,5030,5030,0
20241227,110200,30970030,5030,5030,5030,5030,0
20241227,110100,30970030,5030,5030,5030,5030,0
20241227,110000,30970030,5030,5040,5040,5030,4
20241227,105900,30949890,5040,5040,5040,5040,148
20241227,105800,30203970,5040,5040,5040,5040,450
20241227,105700,27935970,5060,5060,5060,5060,0
20241227,105600,27935970,5060,5060,5060,5060,0
20241227,105500,27935970,5060,5060,5060,5060,0
20241227,105400,27935970,5060,5060,5060,5060,0
20241227,105300,27935970,5060,5060,5060,5060,0
20241227,105200,27935970,5060,5060,5060,5060,0
20241227,105100,27935970,5060,5060,5060,5060,0
20241227,105000,27935970,5060,5060,5060,5060,0
20241227,104900,27935970,5060,5060,5060,5060,206
20241227,104800,26893610,5070,5070,5070,5070,0
20241227,104700,26893610,5070,5070,5070,5070,0
20241227,104600,26893610,5070,5070,5070,5070,399
20241227,104500,24870680,5080,5080,5080,5080,0
20241227,104400,24870680,5080,5080,5080,5080,0
20241227,104300,24870680,5080,5080,5080,5080,0
20241227,104200,24870680,5080,5080,5080,5080,0
20241227,104100,24870680,5080,5080,5080,5080,0
20241227,104000,24870680,5080,5080,5080,5080,0
20241227,103900,24870680,5080,5080,5080,5080,0
20241227,103800,24870680,5080,5080,5080,5080,0
20241227,103700,24870680,5080,5080,5080,5080,0
20241227,103600,24870680,5080,5080,5080,5080,0
20241227,103500,24870680,5080,5080,5080,5080,0
20241227,103400,24870680,5080,5080,5080,5080,0
20241227,103300,24870680,5080,5080,5080,5080,0
20241227,103200,24870680,5080,5080,5080,5080,7
20241227,103100,24835120,5080,5080,5080,5080,0
20241227,103000,24835120,5080,5080,5080,5080,0
20241227,102900,24835120,5080,5080,5080,5080,0
20241227,102800,24835120,5080,5080,5080,5080,0
20241227,102700,24835120,5080,5080,5080,5080,168
20241227,102600,23981680,5100,5100,5100,5100,0
20241227,102500,23981680,5100,5100,5100,5100,0
20241227,102400,23981680,5100,5100,5100,5100,0
20241227,102300,23981680,5100,5100,5100,5100,0
20241227,102200,23981680,5100,5100,5100,5100,0
20241227,102100,23981680,5100,5100,5100,5100,0
20241227,102000,23981680,5100,5100,5100,5100,0
20241227,101900,23981680,5100,5100,5100,5100,0
20241227,101800,23981680,5100,5100,5100,5100,0
20241227,101700,23981680,5100,5100,5100,5100,96
20241227,101600,23492080,5060,5060,5060,5060,0
20241227,101500,23492080,5060,5060,5060,5060,0
20241227,101400,23492080,5060,5060,5060,5060,0
20241227,101300,23492080,5060,5080,5080,5060,539
20241227,101200,20762140,5090,5090,5090,5090,1
20241227,101100,20757050,5090,5090,5090,5090,5
20241227,101000,20731600,5070,5070,5070,5070,0
20241227,100900,20731600,5070,5070,5070,5070,29
20241227,100800,20584570,5100,5100,5100,5100,0
20241227,100700,20584570,5100,5100,5100,5100,1
20241227,100600,20579470,5060,5060,5060,5060,0
20241227,100500,20579470,5060,5060,5060,5060,0
20241227,100400,20579470,5060,5060,5060,5060,0
20241227,100300,20579470,5060,5060,5060,5060,0
20241227,100200,20579470,5060,5060,5060,5060,0
20241227,100100,20579470,5060,5050,5060,5050,628
20241227,100000,17405260,5050,5050,5050,5050,0
20241227,095900,17405260,5050,5050,5050,5050,50
20241227,095800,17152760,5050,5050,5050,5050,0
20241227,095700,17152760,5050,5050,5050,5050,0
20241227,095600,17152760,5050,5050,5050,5050,0
20241227,095500,17152760,5050,5050,5050,5050,0
20241227,095400,17152760,5050,5050,5050,5050,0
20241227,095300,17152760,5050,5050,5050,5050,1
20241227,095200,17147710,5050,5050,5050,5050,0
20241227,095100,17147710,5050,5050,5050,5050,0
20241227,095000,17147710,5050,5050,5050,5050,0
20241227,094900,17147710,5050,5050,5050,5050,0
20241227,094800,17147710,5050,5050,5050,5050,1
20241227,094700,17142660,5050,5050,5050,5050,1
20241227,094600,17137610,5050,5050,5050,5050,0
20241227,094500,17137610,5050,5050,5050,5050,0
20241227,094400,17137610,5050,5050,5050,5050,0
20241227,094300,17137610,5050,5050,5050,5050,0
20241227,094200,17137610,5050,5050,5050,5050,1
20241227,094100,17132560,5020,5020,5020,5020,0
20241227,094000,17132560,5020,5020,5020,5020,0
20241227,093900,17132560,5020,5020,5020,5020,0
20241227,093800,17132560,5020,5020,5020,5020,0
20241227,093700,17132560,5020,5020,5020,5020,7
20241227,093600,17097420,5020,5020,5020,5020,0
20241227,093500,17097420,5020,5030,5030,5020,5
20241227,093400,17072290,5030,5050,5050,5030,685
20241227,093300,13624980,5060,5060,5060,5060,1
20241227,093200,13619920,5080,5080,5080,5080,0
20241227,093100,13619920,5080,5080,5080,5080,0
20241227,093000,13619920,5080,5080,5080,5080,0
20241227,092900,13619920,5080,5080,5080,5080,0
20241227,092800,13619920,5080,5080,5080,5080,0
20241227,092700,13619920,5080,5080,5080,5080,0
20241227,092600,13619920,5080,5080,5080,5080,0
20241227,092500,13619920,5080,5080,5080,5080,0
20241227,092400,13619920,5080,5080,5080,5080,0
20241227,092300,13619920,5080,5080,5080,5080,0
20241227,092200,13619920,5080,5080,5080,5080,0
20241227,092100,13619920,5080,5080,5080,5080,0
20241227,092000,13619920,5080,5080,5080,5080,0
20241227,091900,13619920,5080,5080,5080,5080,0
20241227,091800,13619920,5080,5080,5080,5080,0
20241227,091700,13619920,5080,5080,5080,5080,1
20241227,091600,13614840,5080,5080,5080,5080,0
20241227,091500,13614840,5080,5080,5080,5080,0
20241227,091400,13614840,5080,5080,5080,5080,0
20241227,091300,13614840,5080,5080,5080,5080,0
20241227,091200,13614840,5080,5080,5080,5080,0
20241227,091100,13614840,5080,5080,5080,5080,25
20241227,091000,13487840,5090,5090,5090,5090,0
20241227,090900,13487840,5090,5090,5090,5090,0
20241227,090800,13487840,5090,5060,5090,5050,2203
20241227,090700,2360160,5100,5100,5100,5100,0
20241227,090600,2360160,5100,5100,5100,5100,5
20241227,090500,2334660,5100,5100,5100,5100,2
20241227,090400,2324460,5100,5100,5100,5100,0
20241227,090300,2324460,5100,5100,5100,5100,6
20241227,090200,2293860,5100,5100,5100,5100,0
20241227,090100,2293860,5100,5100,5100,5100,0
20241227,090000,2293860,5100,5110,5110,5100,449