KissMeData/005710/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184600,101301620,6010,6010,6010,6010,376
20241227,184500,101301620,6010,6010,6010,6010,0
20241227,184400,101301620,6010,6010,6010,6010,0
20241227,184300,101301620,6010,6010,6010,6010,0
20241227,184200,101301620,6010,6010,6010,6010,0
20241227,184100,101301620,6010,6010,6010,6010,0
20241227,184000,101301620,6010,6010,6010,6010,0
20241227,183900,101301620,6010,6010,6010,6010,0
20241227,183800,101301620,6010,6010,6010,6010,0
20241227,183700,101301620,6010,6010,6010,6010,0
20241227,183600,101301620,6010,6010,6010,6010,0
20241227,183500,101301620,6010,6010,6010,6010,0
20241227,183400,101301620,6010,6010,6010,6010,0
20241227,183300,101301620,6010,6010,6010,6010,0
20241227,183200,101301620,6010,6010,6010,6010,0
20241227,183100,101301620,6010,6010,6010,6010,0
20241227,183000,101301620,6010,6010,6010,6010,0
20241227,182900,101301620,6010,6010,6010,6010,0
20241227,182800,101301620,6010,6010,6010,6010,0
20241227,182700,101301620,6010,6010,6010,6010,0
20241227,182600,101301620,6010,6010,6010,6010,0
20241227,182500,101301620,6010,6010,6010,6010,0
20241227,182400,101301620,6010,6010,6010,6010,0
20241227,182300,101301620,6010,6010,6010,6010,0
20241227,182200,101301620,6010,6010,6010,6010,0
20241227,182100,101301620,6010,6010,6010,6010,0
20241227,182000,101301620,6010,6010,6010,6010,0
20241227,181900,101301620,6010,6010,6010,6010,0
20241227,181800,101301620,6010,6010,6010,6010,0
20241227,181700,101301620,6010,6010,6010,6010,0
20241227,181600,101301620,6010,6010,6010,6010,376
20241227,181500,101301620,6010,6010,6010,6010,0
20241227,181400,101301620,6010,6010,6010,6010,0
20241227,181300,101301620,6010,6010,6010,6010,0
20241227,181200,101301620,6010,6010,6010,6010,0
20241227,181100,101301620,6010,6010,6010,6010,0
20241227,181000,101301620,6010,6010,6010,6010,0
20241227,180900,101301620,6010,6010,6010,6010,0
20241227,180800,101301620,6010,6010,6010,6010,0
20241227,180700,101301620,6010,6010,6010,6010,0
20241227,180600,101301620,6010,6010,6010,6010,0
20241227,180500,101301620,6010,6010,6010,6010,0
20241227,180400,101301620,6010,6010,6010,6010,0
20241227,180300,101301620,6010,6010,6010,6010,0
20241227,180200,101301620,6010,6010,6010,6010,0
20241227,180100,101301620,6010,6010,6010,6010,0
20241227,180000,101301620,6010,6010,6010,6010,0
20241227,175900,101301620,6010,6010,6010,6010,0
20241227,175800,101301620,6010,6010,6010,6010,0
20241227,175700,101301620,6010,6010,6010,6010,0
20241227,175600,101301620,6010,6010,6010,6010,0
20241227,175500,101301620,6010,6010,6010,6010,0
20241227,175400,101301620,6010,6010,6010,6010,0
20241227,175300,101301620,6010,6010,6010,6010,0
20241227,175200,101301620,6010,6010,6010,6010,0
20241227,175100,101301620,6010,6010,6010,6010,0
20241227,175000,101301620,6010,6010,6010,6010,0
20241227,174900,101301620,6010,6010,6010,6010,0
20241227,174800,101301620,6010,6010,6010,6010,0
20241227,174700,101301620,6010,6010,6010,6010,0
20241227,174600,101301620,6010,6010,6010,6010,376
20241227,174500,101301620,6010,6010,6010,6010,0
20241227,174400,101301620,6010,6010,6010,6010,0
20241227,174300,101301620,6010,6010,6010,6010,0
20241227,174200,101301620,6010,6010,6010,6010,0
20241227,174100,101301620,6010,6010,6010,6010,0
20241227,174000,101301620,6010,6010,6010,6010,0
20241227,173900,101301620,6010,6010,6010,6010,0
20241227,173800,101301620,6010,6010,6010,6010,0
20241227,173700,101301620,6010,6010,6010,6010,0
20241227,173600,101301620,6010,6010,6010,6010,0
20241227,173500,101301620,6010,6010,6010,6010,0
20241227,173400,101301620,6010,6010,6010,6010,0
20241227,173300,101301620,6010,6010,6010,6010,0
20241227,173200,101301620,6010,6010,6010,6010,0
20241227,173100,101301620,6010,6010,6010,6010,0
20241227,173000,101301620,6010,6010,6010,6010,0
20241227,172900,101301620,6010,6010,6010,6010,0
20241227,172800,101301620,6010,6010,6010,6010,0
20241227,172700,101301620,6010,6010,6010,6010,0
20241227,172600,101301620,6010,6010,6010,6010,0
20241227,172500,101301620,6010,6010,6010,6010,0
20241227,172400,101301620,6010,6010,6010,6010,0
20241227,172300,101301620,6010,6010,6010,6010,0
20241227,172200,101301620,6010,6010,6010,6010,0
20241227,172100,101301620,6010,6010,6010,6010,0
20241227,172000,101301620,6010,6010,6010,6010,0
20241227,171900,101301620,6010,6010,6010,6010,0
20241227,171800,101301620,6010,6010,6010,6010,0
20241227,171700,101301620,6010,6010,6010,6010,0
20241227,171600,101301620,6010,6010,6010,6010,376
20241227,171500,101301620,6010,6010,6010,6010,0
20241227,171400,101301620,6010,6010,6010,6010,0
20241227,171300,101301620,6010,6010,6010,6010,0
20241227,171200,101301620,6010,6010,6010,6010,0
20241227,171100,101301620,6010,6010,6010,6010,0
20241227,171000,101301620,6010,6010,6010,6010,0
20241227,170900,101301620,6010,6010,6010,6010,0
20241227,170800,101301620,6010,6010,6010,6010,0
20241227,170700,101301620,6010,6010,6010,6010,0
20241227,170600,101301620,6010,6010,6010,6010,0
20241227,170500,101301620,6010,6010,6010,6010,0
20241227,170400,101301620,6010,6010,6010,6010,0
20241227,170300,101301620,6010,6010,6010,6010,0
20241227,170200,101301620,6010,6010,6010,6010,0
20241227,170100,101301620,6010,6010,6010,6010,0
20241227,170000,101301620,6010,6010,6010,6010,0
20241227,165900,101301620,6010,6010,6010,6010,0
20241227,165800,101301620,6010,6010,6010,6010,0
20241227,165700,101301620,6010,6010,6010,6010,0
20241227,165600,101301620,6010,6010,6010,6010,0
20241227,165500,101301620,6010,6010,6010,6010,0
20241227,165400,101301620,6010,6010,6010,6010,0
20241227,165300,101301620,6010,6010,6010,6010,0
20241227,165200,101301620,6010,6010,6010,6010,0
20241227,165100,101301620,6010,6010,6010,6010,0
20241227,165000,101301620,6010,6010,6010,6010,0
20241227,164900,101301620,6010,6010,6010,6010,0
20241227,164800,101301620,6010,6010,6010,6010,0
20241227,164700,101301620,6010,6010,6010,6010,0
20241227,164600,101301620,6010,6010,6010,6010,376
20241227,164500,101301620,6010,6010,6010,6010,0
20241227,164400,101301620,6010,6010,6010,6010,0
20241227,164300,101301620,6010,6010,6010,6010,0
20241227,164200,101301620,6010,6010,6010,6010,0
20241227,164100,101301620,6010,6010,6010,6010,0
20241227,164000,101301620,6010,6010,6010,6010,0
20241227,163900,101301620,6010,6010,6010,6010,0
20241227,163800,101301620,6010,6010,6010,6010,0
20241227,163700,101301620,6010,6010,6010,6010,0
20241227,163600,101301620,6010,6010,6010,6010,0
20241227,163500,101301620,6010,6010,6010,6010,0
20241227,163400,101301620,6010,6010,6010,6010,0
20241227,163300,101301620,6010,6010,6010,6010,0
20241227,163200,101301620,6010,6010,6010,6010,0
20241227,163100,101301620,6010,6010,6010,6010,0
20241227,163000,101301620,6010,6010,6010,6010,0
20241227,162900,101301620,6010,6010,6010,6010,0
20241227,162800,101301620,6010,6010,6010,6010,0
20241227,162700,101301620,6010,6010,6010,6010,0
20241227,162600,101301620,6010,6010,6010,6010,0
20241227,162500,101301620,6010,6010,6010,6010,0
20241227,162400,101301620,6010,6010,6010,6010,0
20241227,162300,101301620,6010,6010,6010,6010,0
20241227,162200,101301620,6010,6010,6010,6010,0
20241227,162100,101301620,6010,6010,6010,6010,0
20241227,162000,101301620,6010,6010,6010,6010,0
20241227,161900,101301620,6010,6010,6010,6010,0
20241227,161800,101301620,6010,6010,6010,6010,0
20241227,161700,101301620,6010,6010,6010,6010,0
20241227,161600,101301620,6010,6010,6010,6010,376
20241227,161500,101301620,6010,6010,6010,6010,0
20241227,161400,101301620,6010,6010,6010,6010,0
20241227,161300,101301620,6010,6010,6010,6010,0
20241227,161200,101301620,6010,6010,6010,6010,0
20241227,161100,101301620,6010,6010,6010,6010,0
20241227,161000,101301620,6010,6010,6010,6010,0
20241227,160900,101301620,6010,6010,6010,6010,0
20241227,160800,101301620,6010,6010,6010,6010,0
20241227,160700,101301620,6010,6010,6010,6010,0
20241227,160600,101301620,6010,6010,6010,6010,0
20241227,160500,101301620,6010,6010,6010,6010,0
20241227,160400,101301620,6010,6010,6010,6010,0
20241227,160300,101301620,6010,6010,6010,6010,0
20241227,160200,101301620,6010,6010,6010,6010,0
20241227,160100,101301620,6010,6010,6010,6010,0
20241227,160000,101301620,6010,6010,6010,6010,0
20241227,155900,101301620,6010,6010,6010,6010,0
20241227,155800,101301620,6010,6010,6010,6010,0
20241227,155700,101301620,6010,6010,6010,6010,0
20241227,155600,101301620,6010,6010,6010,6010,0
20241227,155500,101301620,6010,6010,6010,6010,0
20241227,155400,101301620,6010,6010,6010,6010,0
20241227,155300,101301620,6010,6010,6010,6010,0
20241227,155200,101301620,6010,6010,6010,6010,0
20241227,155100,101301620,6010,6010,6010,6010,0
20241227,155000,101301620,6010,6010,6010,6010,0
20241227,154900,101301620,6010,6010,6010,6010,0
20241227,154800,101301620,6010,6010,6010,6010,0
20241227,154700,101301620,6010,6010,6010,6010,0
20241227,154600,101301620,6010,6010,6010,6010,376
20241227,154500,101301620,6010,6010,6010,6010,0
20241227,154400,101301620,6010,6010,6010,6010,0
20241227,154300,101301620,6010,6010,6010,6010,0
20241227,154200,101301620,6010,6010,6010,6010,0
20241227,154100,101301620,6010,6010,6010,6010,0
20241227,154000,101301620,6010,6010,6010,6010,0
20241227,153900,101301620,6010,6010,6010,6010,0
20241227,153800,101301620,6010,6010,6010,6010,0
20241227,153700,101301620,6010,6010,6010,6010,0
20241227,153600,101301620,6010,6010,6010,6010,0
20241227,153500,101301620,6010,6010,6010,6010,0
20241227,153400,101301620,6010,6010,6010,6010,0
20241227,153300,101301620,6010,6010,6010,6010,0
20241227,153200,101301620,6010,6010,6010,6010,0
20241227,153100,101301620,6010,6010,6010,6010,0
20241227,153000,101301620,6010,6010,6010,6010,376
20241227,152900,99041860,6040,6040,6040,6040,0
20241227,152800,99041860,6040,6040,6040,6040,0
20241227,152700,99041860,6040,6040,6040,6040,0
20241227,152600,99041860,6040,6040,6040,6040,0
20241227,152500,99041860,6040,6040,6040,6040,0
20241227,152400,99041860,6040,6040,6040,6040,0
20241227,152300,99041860,6040,6040,6040,6040,0
20241227,152200,99041860,6040,6040,6040,6040,0
20241227,152100,99041860,6040,6040,6040,6040,0
20241227,152000,99041860,6040,6040,6040,6040,0
20241227,151900,99041860,6040,6040,6040,6040,0
20241227,151800,99041860,6040,6040,6040,6040,0
20241227,151700,99041860,6040,6040,6040,6040,1
20241227,151600,99035820,5990,5990,5990,5990,668
20241227,151500,95034500,5980,5980,5980,5980,0
20241227,151400,95034500,5980,5980,5980,5980,0
20241227,151300,95034500,5980,5980,5980,5980,0
20241227,151200,95034500,5980,5980,5980,5980,1
20241227,151100,95028520,5980,5980,5980,5980,0
20241227,151000,95028520,5980,5980,5980,5980,0
20241227,150900,95028520,5980,5990,5990,5980,100
20241227,150800,94430500,6000,6000,6000,6000,0
20241227,150700,94430500,6000,6000,6000,6000,0
20241227,150600,94430500,6000,6000,6000,6000,770
20241227,150500,89810500,6040,6040,6040,6040,0
20241227,150400,89810500,6040,6040,6040,6040,0
20241227,150300,89810500,6040,6040,6040,6040,0
20241227,150200,89810500,6040,6040,6040,6040,0
20241227,150100,89810500,6040,6030,6040,6030,10
20241227,150000,89750160,6030,6030,6030,6030,401
20241227,145900,87332130,6030,6030,6030,6030,1000
20241227,145800,81302130,6030,6010,6030,6010,550
20241227,145700,77990860,6010,6010,6010,6010,1
20241227,145600,77984850,5970,5970,5970,5970,16
20241227,145500,77889330,6010,6010,6010,6010,0
20241227,145400,77889330,6010,6010,6010,6010,1
20241227,145300,77883320,6010,6010,6010,6010,0
20241227,145200,77883320,6010,6010,6010,6010,1
20241227,145100,77877310,6010,6010,6010,6010,0
20241227,145000,77877310,6010,6010,6010,6010,0
20241227,144900,77877310,6010,6010,6010,6010,1
20241227,144800,77871300,6010,6010,6010,6010,0
20241227,144700,77871300,6010,6010,6010,6010,1
20241227,144600,77865290,5970,6000,6000,5970,110
20241227,144500,77208560,6010,6010,6010,6010,0
20241227,144400,77208560,6010,6010,6010,6010,1
20241227,144300,77202550,6020,6020,6020,6020,0
20241227,144200,77202550,6020,6020,6020,6020,1
20241227,144100,77196530,6020,6020,6020,6020,0
20241227,144000,77196530,6020,6010,6020,6010,413
20241227,143900,74710830,6010,6010,6010,6010,1
20241227,143800,74704820,6010,6010,6010,6010,0
20241227,143700,74704820,6010,6010,6010,6010,1
20241227,143600,74698810,6010,6010,6010,6010,0
20241227,143500,74698810,6010,6010,6010,6010,0
20241227,143400,74698810,6010,6010,6010,6010,1
20241227,143300,74692800,6020,6020,6020,6020,0
20241227,143200,74692800,6020,6020,6020,6020,1
20241227,143100,74686780,6000,6000,6000,6000,0
20241227,143000,74686780,6000,6000,6000,6000,0
20241227,142900,74686780,6000,6010,6010,5980,215
20241227,142800,73398900,6020,6020,6020,6020,0
20241227,142700,73398900,6020,6020,6020,6020,1
20241227,142600,73392880,6020,6020,6020,6020,0
20241227,142500,73392880,6020,6020,6020,6020,0
20241227,142400,73392880,6020,6020,6020,6020,1
20241227,142300,73386860,6030,6030,6030,6030,0
20241227,142200,73386860,6030,6030,6030,6030,1
20241227,142100,73380830,6030,6030,6030,6030,0
20241227,142000,73380830,6030,6030,6030,6030,0
20241227,141900,73380830,6030,6030,6030,6030,1
20241227,141800,73374800,6030,6030,6030,6030,0
20241227,141700,73374800,6030,6030,6030,6030,1
20241227,141600,73368770,6030,6030,6030,6030,0
20241227,141500,73368770,6030,6030,6030,6030,0
20241227,141400,73368770,6030,6030,6030,6030,1
20241227,141300,73362740,6030,6030,6030,6030,0
20241227,141200,73362740,6030,6030,6030,6030,1
20241227,141100,73356710,6030,6030,6030,6030,0
20241227,141000,73356710,6030,6030,6030,6030,0
20241227,140900,73356710,6030,6030,6030,6030,1
20241227,140800,73350680,6030,6030,6030,6030,0
20241227,140700,73350680,6030,6030,6030,6030,50
20241227,140600,73049180,6030,6030,6030,6030,1
20241227,140500,73043150,6030,6030,6030,6030,0
20241227,140400,73043150,6030,6030,6030,6030,1
20241227,140300,73037120,6030,6030,6030,6030,0
20241227,140200,73037120,6030,6030,6030,6030,0
20241227,140100,73037120,6030,6030,6030,6030,0
20241227,140000,73037120,6030,6030,6030,6030,0
20241227,135900,73037120,6030,6030,6030,6030,0
20241227,135800,73037120,6030,6030,6030,6030,0
20241227,135700,73037120,6030,6030,6030,6030,0
20241227,135600,73037120,6030,6030,6030,6030,0
20241227,135500,73037120,6030,6030,6030,6030,0
20241227,135400,73037120,6030,6030,6030,6030,0
20241227,135300,73037120,6030,6030,6030,6030,0
20241227,135200,73037120,6030,6030,6030,6030,0
20241227,135100,73037120,6030,6030,6030,6030,0
20241227,135000,73037120,6030,6030,6030,6030,0
20241227,134900,73037120,6030,6030,6030,6030,0
20241227,134800,73037120,6030,6030,6030,6030,0
20241227,134700,73037120,6030,6030,6030,6030,0
20241227,134600,73037120,6030,6030,6030,6030,0
20241227,134500,73037120,6030,6030,6030,6030,0
20241227,134400,73037120,6030,6030,6030,6030,0
20241227,134300,73037120,6030,6030,6030,6030,1
20241227,134200,73031090,6010,6010,6010,6010,3
20241227,134100,73013060,6030,6030,6030,6030,0
20241227,134000,73013060,6030,6030,6030,6030,0
20241227,133900,73013060,6030,6030,6030,6030,0
20241227,133800,73013060,6030,6030,6030,6030,0
20241227,133700,73013060,6030,6030,6030,6030,0
20241227,133600,73013060,6030,6030,6030,6030,0
20241227,133500,73013060,6030,6030,6030,6030,0
20241227,133400,73013060,6030,6030,6030,6030,0
20241227,133300,73013060,6030,6030,6030,6030,0
20241227,133200,73013060,6030,6030,6030,6030,0
20241227,133100,73013060,6030,6030,6030,6030,0
20241227,133000,73013060,6030,6030,6030,6030,35
20241227,132900,72802010,6040,6040,6040,6040,0
20241227,132800,72802010,6040,6020,6040,6020,400
20241227,132700,70390410,6020,6010,6020,6010,891
20241227,132600,65026600,6020,6000,6020,6000,527
20241227,132500,61859580,5980,5980,5980,5980,24
20241227,132400,61716060,6010,6010,6010,6010,516
20241227,132300,58614900,6000,6000,6000,6000,350
20241227,132200,56514900,5980,5990,5990,5980,1031
20241227,132100,50349340,6010,6020,6020,6010,583
20241227,132000,46845000,6010,5980,6010,5980,573
20241227,131900,43407410,6000,6000,6000,6000,18
20241227,131800,43299410,5990,5990,5990,5990,532
20241227,131700,40112730,5990,5980,5990,5980,38
20241227,131600,39885300,5970,5970,5970,5970,517
20241227,131500,36798810,5960,5960,5960,5960,131
20241227,131400,36018050,5970,5970,5970,5970,0
20241227,131300,36018050,5970,5970,5970,5970,0
20241227,131200,36018050,5970,5970,5970,5970,0
20241227,131100,36018050,5970,5970,5970,5970,0
20241227,131000,36018050,5970,5970,5970,5970,0
20241227,130900,36018050,5970,5970,5970,5970,0
20241227,130800,36018050,5970,5970,5970,5970,1
20241227,130700,36012080,5960,5960,5960,5960,0
20241227,130600,36012080,5960,5960,5960,5960,16
20241227,130500,35916720,5960,5960,5960,5960,0
20241227,130400,35916720,5960,5960,5960,5960,0
20241227,130300,35916720,5960,5960,5960,5960,0
20241227,130200,35916720,5960,5960,5960,5960,0
20241227,130100,35916720,5960,5960,5960,5960,0
20241227,130000,35916720,5960,5960,5960,5960,0
20241227,125900,35916720,5960,5960,5960,5960,1
20241227,125800,35910760,5970,5970,5970,5970,0
20241227,125700,35910760,5970,5970,5970,5970,0
20241227,125600,35910760,5970,5970,5970,5970,0
20241227,125500,35910760,5970,5970,5970,5970,0
20241227,125400,35910760,5970,5970,5970,5970,0
20241227,125300,35910760,5970,5970,5970,5970,0
20241227,125200,35910760,5970,5970,5970,5970,0
20241227,125100,35910760,5970,5970,5970,5970,0
20241227,125000,35910760,5970,5970,5970,5970,0
20241227,124900,35910760,5970,5970,5970,5970,0
20241227,124800,35910760,5970,5970,5970,5970,0
20241227,124700,35910760,5970,5970,5970,5970,0
20241227,124600,35910760,5970,5970,5970,5970,0
20241227,124500,35910760,5970,5970,5970,5970,0
20241227,124400,35910760,5970,5970,5970,5970,0
20241227,124300,35910760,5970,5970,5970,5970,0
20241227,124200,35910760,5970,5970,5970,5970,0
20241227,124100,35910760,5970,5970,5970,5970,0
20241227,124000,35910760,5970,5970,5970,5970,0
20241227,123900,35910760,5970,5970,5970,5970,0
20241227,123800,35910760,5970,5970,5970,5970,0
20241227,123700,35910760,5970,5970,5970,5970,0
20241227,123600,35910760,5970,5970,5970,5970,0
20241227,123500,35910760,5970,5970,5970,5970,0
20241227,123400,35910760,5970,5970,5970,5970,0
20241227,123300,35910760,5970,5970,5970,5970,1
20241227,123200,35904790,5960,5960,5960,5960,0
20241227,123100,35904790,5960,5960,5960,5960,0
20241227,123000,35904790,5960,5960,5960,5960,99
20241227,122900,35314750,5960,5960,5960,5960,0
20241227,122800,35314750,5960,5960,5960,5960,0
20241227,122700,35314750,5960,5960,5960,5960,0
20241227,122600,35314750,5960,5960,5960,5960,0
20241227,122500,35314750,5960,5960,5960,5960,0
20241227,122400,35314750,5960,5960,5960,5960,0
20241227,122300,35314750,5960,5960,5960,5960,0
20241227,122200,35314750,5960,5960,5960,5960,0
20241227,122100,35314750,5960,5960,5960,5960,0
20241227,122000,35314750,5960,5960,5960,5960,0
20241227,121900,35314750,5960,5960,5960,5960,0
20241227,121800,35314750,5960,5960,5960,5960,0
20241227,121700,35314750,5960,5960,5960,5960,0
20241227,121600,35314750,5960,5960,5960,5960,0
20241227,121500,35314750,5960,5960,5960,5960,0
20241227,121400,35314750,5960,5960,5960,5960,0
20241227,121300,35314750,5960,5960,5960,5960,0
20241227,121200,35314750,5960,5960,5960,5960,0
20241227,121100,35314750,5960,5960,5960,5960,0
20241227,121000,35314750,5960,5960,5960,5960,0
20241227,120900,35314750,5960,5960,5960,5960,0
20241227,120800,35314750,5960,5960,5960,5960,0
20241227,120700,35314750,5960,5930,5960,5930,9
20241227,120600,35261350,5930,5930,5930,5930,0
20241227,120500,35261350,5930,5930,5930,5930,0
20241227,120400,35261350,5930,5920,5930,5920,35
20241227,120300,35054030,5920,5920,5920,5920,0
20241227,120200,35054030,5920,5920,5920,5920,0
20241227,120100,35054030,5920,5920,5920,5920,0
20241227,120000,35054030,5920,5920,5920,5920,0
20241227,115900,35054030,5920,5920,5920,5920,0
20241227,115800,35054030,5920,5920,5920,5920,0
20241227,115700,35054030,5920,5920,5920,5920,0
20241227,115600,35054030,5920,5920,5920,5920,0
20241227,115500,35054030,5920,5920,5920,5920,0
20241227,115400,35054030,5920,5920,5920,5920,0
20241227,115300,35054030,5920,5920,5920,5920,0
20241227,115200,35054030,5920,5920,5920,5920,0
20241227,115100,35054030,5920,5920,5920,5920,0
20241227,115000,35054030,5920,5920,5920,5920,0
20241227,114900,35054030,5920,5920,5920,5920,0
20241227,114800,35054030,5920,5920,5920,5920,0
20241227,114700,35054030,5920,5920,5920,5920,0
20241227,114600,35054030,5920,5920,5920,5920,0
20241227,114500,35054030,5920,5920,5920,5920,0
20241227,114400,35054030,5920,5920,5920,5920,0
20241227,114300,35054030,5920,5920,5920,5920,0
20241227,114200,35054030,5920,5920,5920,5920,0
20241227,114100,35054030,5920,5920,5920,5920,0
20241227,114000,35054030,5920,5920,5920,5920,0
20241227,113900,35054030,5920,5920,5920,5920,0
20241227,113800,35054030,5920,5920,5920,5920,0
20241227,113700,35054030,5920,5920,5920,5920,0
20241227,113600,35054030,5920,5910,5920,5910,360
20241227,113500,32926420,5910,5910,5910,5910,0
20241227,113400,32926420,5910,5910,5910,5910,0
20241227,113300,32926420,5910,5910,5910,5910,0
20241227,113200,32926420,5910,5910,5910,5910,0
20241227,113100,32926420,5910,5910,5910,5910,0
20241227,113000,32926420,5910,5910,5910,5910,0
20241227,112900,32926420,5910,5910,5910,5910,0
20241227,112800,32926420,5910,5910,5910,5910,0
20241227,112700,32926420,5910,5910,5910,5910,0
20241227,112600,32926420,5910,5910,5910,5910,0
20241227,112500,32926420,5910,5910,5910,5910,0
20241227,112400,32926420,5910,5910,5910,5910,0
20241227,112300,32926420,5910,5910,5910,5910,0
20241227,112200,32926420,5910,5910,5910,5910,0
20241227,112100,32926420,5910,5910,5910,5910,0
20241227,112000,32926420,5910,5910,5910,5910,22
20241227,111900,32796400,5900,5900,5900,5900,0
20241227,111800,32796400,5900,5900,5900,5900,0
20241227,111700,32796400,5900,5900,5900,5900,0
20241227,111600,32796400,5900,5900,5900,5900,0
20241227,111500,32796400,5900,5900,5900,5900,0
20241227,111400,32796400,5900,5900,5900,5900,0
20241227,111300,32796400,5900,5930,5930,5900,29
20241227,111200,32625030,5930,5930,5930,5930,0
20241227,111100,32625030,5930,5930,5930,5930,0
20241227,111000,32625030,5930,5930,5930,5930,0
20241227,110900,32625030,5930,5930,5930,5930,0
20241227,110800,32625030,5930,5930,5930,5930,0
20241227,110700,32625030,5930,5930,5930,5930,0
20241227,110600,32625030,5930,5930,5930,5930,0
20241227,110500,32625030,5930,5930,5930,5930,0
20241227,110400,32625030,5930,5930,5930,5930,0
20241227,110300,32625030,5930,5930,5930,5930,0
20241227,110200,32625030,5930,5930,5930,5930,0
20241227,110100,32625030,5930,5930,5930,5930,0
20241227,110000,32625030,5930,5930,5930,5930,0
20241227,105900,32625030,5930,5930,5930,5930,23
20241227,105800,32488640,5940,5940,5940,5940,0
20241227,105700,32488640,5940,5940,5940,5940,0
20241227,105600,32488640,5940,5940,5940,5940,0
20241227,105500,32488640,5940,5940,5940,5940,0
20241227,105400,32488640,5940,5960,5960,5940,369
20241227,105300,30293200,5990,5990,5990,5990,0
20241227,105200,30293200,5990,5990,5990,5990,0
20241227,105100,30293200,5990,5990,5990,5990,0
20241227,105000,30293200,5990,5990,5990,5990,0
20241227,104900,30293200,5990,5990,5990,5990,0
20241227,104800,30293200,5990,5990,5990,5990,0
20241227,104700,30293200,5990,5990,5990,5990,0
20241227,104600,30293200,5990,5990,5990,5990,0
20241227,104500,30293200,5990,5990,5990,5990,0
20241227,104400,30293200,5990,5990,5990,5990,0
20241227,104300,30293200,5990,5990,5990,5990,0
20241227,104200,30293200,5990,5990,5990,5990,0
20241227,104100,30293200,5990,5990,5990,5990,0
20241227,104000,30293200,5990,5990,5990,5990,0
20241227,103900,30293200,5990,5990,5990,5990,0
20241227,103800,30293200,5990,5980,5990,5930,3730
20241227,103700,8009260,6020,5990,6020,5990,49
20241227,103600,7715540,5990,5990,6020,5990,9
20241227,103500,7661540,5990,5990,5990,5990,2
20241227,103400,7649560,5990,5980,5990,5980,127
20241227,103300,6890090,5980,5980,5980,5980,0
20241227,103200,6890090,5980,5980,5980,5980,0
20241227,103100,6890090,5980,5980,5980,5980,0
20241227,103000,6890090,5980,5980,5980,5980,0
20241227,102900,6890090,5980,5980,5980,5980,0
20241227,102800,6890090,5980,5980,5980,5980,0
20241227,102700,6890090,5980,5980,5980,5980,0
20241227,102600,6890090,5980,5980,5980,5980,0
20241227,102500,6890090,5980,5980,5980,5980,0
20241227,102400,6890090,5980,5980,5980,5980,0
20241227,102300,6890090,5980,5980,5980,5980,0
20241227,102200,6890090,5980,5980,5980,5980,0
20241227,102100,6890090,5980,5980,5980,5980,0
20241227,102000,6890090,5980,5980,5980,5980,22
20241227,101900,6758530,5980,5980,5980,5980,0
20241227,101800,6758530,5980,5980,5980,5980,0
20241227,101700,6758530,5980,5980,5980,5980,0
20241227,101600,6758530,5980,5980,5980,5980,0
20241227,101500,6758530,5980,5980,5980,5980,0
20241227,101400,6758530,5980,5980,5980,5980,0
20241227,101300,6758530,5980,5980,5980,5980,0
20241227,101200,6758530,5980,5980,5980,5980,197
20241227,101100,5580470,5980,5980,5980,5980,0
20241227,101000,5580470,5980,5980,5980,5980,0
20241227,100900,5580470,5980,5980,5980,5980,0
20241227,100800,5580470,5980,5980,5980,5980,0
20241227,100700,5580470,5980,5980,5980,5980,0
20241227,100600,5580470,5980,5980,5980,5980,0
20241227,100500,5580470,5980,5980,5980,5980,0
20241227,100400,5580470,5980,5980,5980,5980,0
20241227,100300,5580470,5980,5980,5980,5980,0
20241227,100200,5580470,5980,5980,5980,5980,0
20241227,100100,5580470,5980,5980,5980,5980,0
20241227,100000,5580470,5980,5980,5980,5980,0
20241227,095900,5580470,5980,5980,5980,5980,0
20241227,095800,5580470,5980,5980,5980,5980,0
20241227,095700,5580470,5980,5980,5980,5980,0
20241227,095600,5580470,5980,5980,5980,5980,0
20241227,095500,5580470,5980,5980,5980,5980,0
20241227,095400,5580470,5980,5980,5980,5980,0
20241227,095300,5580470,5980,5980,5980,5980,0
20241227,095200,5580470,5980,5980,5980,5980,0
20241227,095100,5580470,5980,5980,5980,5980,0
20241227,095000,5580470,5980,5980,5980,5980,0
20241227,094900,5580470,5980,5980,5980,5980,0
20241227,094800,5580470,5980,5980,5980,5980,0
20241227,094700,5580470,5980,5980,5980,5980,0
20241227,094600,5580470,5980,5980,5980,5980,0
20241227,094500,5580470,5980,5980,5980,5980,0
20241227,094400,5580470,5980,5980,5980,5980,5
20241227,094300,5550570,5980,5980,5980,5980,0
20241227,094200,5550570,5980,5980,5980,5980,1
20241227,094100,5544590,5980,5980,5980,5980,0
20241227,094000,5544590,5980,5980,5980,5980,0
20241227,093900,5544590,5980,5980,5980,5980,0
20241227,093800,5544590,5980,5980,5980,5980,0
20241227,093700,5544590,5980,5980,5980,5980,0
20241227,093600,5544590,5980,5980,5980,5980,0
20241227,093500,5544590,5980,5980,5980,5980,0
20241227,093400,5544590,5980,5980,5980,5980,2
20241227,093300,5532630,5980,5980,5980,5980,2
20241227,093200,5520670,5970,5970,5970,5970,0
20241227,093100,5520670,5970,5970,5970,5970,0
20241227,093000,5520670,5970,5970,5970,5970,0
20241227,092900,5520670,5970,5970,5970,5970,0
20241227,092800,5520670,5970,5970,5970,5970,0
20241227,092700,5520670,5970,5980,5980,5970,24
20241227,092600,5377170,6020,6020,6020,6020,0
20241227,092500,5377170,6020,6020,6020,6020,0
20241227,092400,5377170,6020,6020,6020,6020,0
20241227,092300,5377170,6020,6020,6020,6020,0
20241227,092200,5377170,6020,6020,6020,6020,0
20241227,092100,5377170,6020,6020,6020,6020,0
20241227,092000,5377170,6020,6020,6020,6020,0
20241227,091900,5377170,6020,6020,6020,6020,0
20241227,091800,5377170,6020,6020,6020,6020,0
20241227,091700,5377170,6020,6020,6020,6020,0
20241227,091600,5377170,6020,6020,6020,6020,0
20241227,091500,5377170,6020,6020,6020,6020,0
20241227,091400,5377170,6020,6020,6020,6020,0
20241227,091300,5377170,6020,6020,6020,6020,1
20241227,091200,5371150,5980,5990,5990,5980,550
20241227,091100,2080010,5990,6010,6010,5990,300
20241227,091000,282950,6020,6020,6020,6020,0
20241227,090900,282950,6020,6020,6020,6020,0
20241227,090800,282950,6020,6020,6020,6020,0
20241227,090700,282950,6020,6020,6020,6020,0
20241227,090600,282950,6020,6020,6020,6020,0
20241227,090500,282950,6020,6020,6020,6020,0
20241227,090400,282950,6020,6020,6020,6020,46
20241227,090300,6030,6030,6030,6030,6030,0
20241227,090200,6030,6030,6030,6030,6030,0
20241227,090100,6030,6030,6030,6030,6030,0
20241227,090000,6030,6030,6030,6030,6030,1