KissMeData/032960/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,191600,42276520,10290,10290,10290,10290,71
20241227,191500,42276520,10290,10290,10290,10290,0
20241227,191400,42276520,10290,10290,10290,10290,0
20241227,191300,42276520,10290,10290,10290,10290,0
20241227,191200,42276520,10290,10290,10290,10290,0
20241227,191100,42276520,10290,10290,10290,10290,0
20241227,191000,42276520,10290,10290,10290,10290,0
20241227,190900,42276520,10290,10290,10290,10290,0
20241227,190800,42276520,10290,10290,10290,10290,0
20241227,190700,42276520,10290,10290,10290,10290,0
20241227,190600,42276520,10290,10290,10290,10290,0
20241227,190500,42276520,10290,10290,10290,10290,0
20241227,190400,42276520,10290,10290,10290,10290,0
20241227,190300,42276520,10290,10290,10290,10290,0
20241227,190200,42276520,10290,10290,10290,10290,0
20241227,190100,42276520,10290,10290,10290,10290,0
20241227,190000,42276520,10290,10290,10290,10290,0
20241227,185900,42276520,10290,10290,10290,10290,0
20241227,185800,42276520,10290,10290,10290,10290,0
20241227,185700,42276520,10290,10290,10290,10290,0
20241227,185600,42276520,10290,10290,10290,10290,0
20241227,185500,42276520,10290,10290,10290,10290,0
20241227,185400,42276520,10290,10290,10290,10290,0
20241227,185300,42276520,10290,10290,10290,10290,0
20241227,185200,42276520,10290,10290,10290,10290,0
20241227,185100,42276520,10290,10290,10290,10290,0
20241227,185000,42276520,10290,10290,10290,10290,0
20241227,184900,42276520,10290,10290,10290,10290,0
20241227,184800,42276520,10290,10290,10290,10290,0
20241227,184700,42276520,10290,10290,10290,10290,0
20241227,184600,42276520,10290,10290,10290,10290,71
20241227,184500,42276520,10290,10290,10290,10290,0
20241227,184400,42276520,10290,10290,10290,10290,0
20241227,184300,42276520,10290,10290,10290,10290,0
20241227,184200,42276520,10290,10290,10290,10290,0
20241227,184100,42276520,10290,10290,10290,10290,0
20241227,184000,42276520,10290,10290,10290,10290,0
20241227,183900,42276520,10290,10290,10290,10290,0
20241227,183800,42276520,10290,10290,10290,10290,0
20241227,183700,42276520,10290,10290,10290,10290,0
20241227,183600,42276520,10290,10290,10290,10290,0
20241227,183500,42276520,10290,10290,10290,10290,0
20241227,183400,42276520,10290,10290,10290,10290,0
20241227,183300,42276520,10290,10290,10290,10290,0
20241227,183200,42276520,10290,10290,10290,10290,0
20241227,183100,42276520,10290,10290,10290,10290,0
20241227,183000,42276520,10290,10290,10290,10290,0
20241227,182900,42276520,10290,10290,10290,10290,0
20241227,182800,42276520,10290,10290,10290,10290,0
20241227,182700,42276520,10290,10290,10290,10290,0
20241227,182600,42276520,10290,10290,10290,10290,0
20241227,182500,42276520,10290,10290,10290,10290,0
20241227,182400,42276520,10290,10290,10290,10290,0
20241227,182300,42276520,10290,10290,10290,10290,0
20241227,182200,42276520,10290,10290,10290,10290,0
20241227,182100,42276520,10290,10290,10290,10290,0
20241227,182000,42276520,10290,10290,10290,10290,0
20241227,181900,42276520,10290,10290,10290,10290,0
20241227,181800,42276520,10290,10290,10290,10290,0
20241227,181700,42276520,10290,10290,10290,10290,0
20241227,181600,42276520,10290,10290,10290,10290,71
20241227,181500,42276520,10290,10290,10290,10290,0
20241227,181400,42276520,10290,10290,10290,10290,0
20241227,181300,42276520,10290,10290,10290,10290,0
20241227,181200,42276520,10290,10290,10290,10290,0
20241227,181100,42276520,10290,10290,10290,10290,0
20241227,181000,42276520,10290,10290,10290,10290,0
20241227,180900,42276520,10290,10290,10290,10290,0
20241227,180800,42276520,10290,10290,10290,10290,0
20241227,180700,42276520,10290,10290,10290,10290,0
20241227,180600,42276520,10290,10290,10290,10290,0
20241227,180500,42276520,10290,10290,10290,10290,0
20241227,180400,42276520,10290,10290,10290,10290,0
20241227,180300,42276520,10290,10290,10290,10290,0
20241227,180200,42276520,10290,10290,10290,10290,0
20241227,180100,42276520,10290,10290,10290,10290,0
20241227,180000,42276520,10290,10290,10290,10290,0
20241227,175900,42276520,10290,10290,10290,10290,0
20241227,175800,42276520,10290,10290,10290,10290,0
20241227,175700,42276520,10290,10290,10290,10290,0
20241227,175600,42276520,10290,10290,10290,10290,0
20241227,175500,42276520,10290,10290,10290,10290,0
20241227,175400,42276520,10290,10290,10290,10290,0
20241227,175300,42276520,10290,10290,10290,10290,0
20241227,175200,42276520,10290,10290,10290,10290,0
20241227,175100,42276520,10290,10290,10290,10290,0
20241227,175000,42276520,10290,10290,10290,10290,0
20241227,174900,42276520,10290,10290,10290,10290,0
20241227,174800,42276520,10290,10290,10290,10290,0
20241227,174700,42276520,10290,10290,10290,10290,0
20241227,174600,42276520,10290,10290,10290,10290,71
20241227,174500,42276520,10290,10290,10290,10290,0
20241227,174400,42276520,10290,10290,10290,10290,0
20241227,174300,42276520,10290,10290,10290,10290,0
20241227,174200,42276520,10290,10290,10290,10290,0
20241227,174100,42276520,10290,10290,10290,10290,0
20241227,174000,42276520,10290,10290,10290,10290,0
20241227,173900,42276520,10290,10290,10290,10290,0
20241227,173800,42276520,10290,10290,10290,10290,0
20241227,173700,42276520,10290,10290,10290,10290,0
20241227,173600,42276520,10290,10290,10290,10290,0
20241227,173500,42276520,10290,10290,10290,10290,0
20241227,173400,42276520,10290,10290,10290,10290,0
20241227,173300,42276520,10290,10290,10290,10290,0
20241227,173200,42276520,10290,10290,10290,10290,0
20241227,173100,42276520,10290,10290,10290,10290,0
20241227,173000,42276520,10290,10290,10290,10290,0
20241227,172900,42276520,10290,10290,10290,10290,0
20241227,172800,42276520,10290,10290,10290,10290,0
20241227,172700,42276520,10290,10290,10290,10290,0
20241227,172600,42276520,10290,10290,10290,10290,0
20241227,172500,42276520,10290,10290,10290,10290,0
20241227,172400,42276520,10290,10290,10290,10290,0
20241227,172300,42276520,10290,10290,10290,10290,0
20241227,172200,42276520,10290,10290,10290,10290,0
20241227,172100,42276520,10290,10290,10290,10290,0
20241227,172000,42276520,10290,10290,10290,10290,0
20241227,171900,42276520,10290,10290,10290,10290,0
20241227,171800,42276520,10290,10290,10290,10290,0
20241227,171700,42276520,10290,10290,10290,10290,0
20241227,171600,42276520,10290,10290,10290,10290,71
20241227,171500,42276520,10290,10290,10290,10290,0
20241227,171400,42276520,10290,10290,10290,10290,0
20241227,171300,42276520,10290,10290,10290,10290,0
20241227,171200,42276520,10290,10290,10290,10290,0
20241227,171100,42276520,10290,10290,10290,10290,0
20241227,171000,42276520,10290,10290,10290,10290,0
20241227,170900,42276520,10290,10290,10290,10290,0
20241227,170800,42276520,10290,10290,10290,10290,0
20241227,170700,42276520,10290,10290,10290,10290,0
20241227,170600,42276520,10290,10290,10290,10290,0
20241227,170500,42276520,10290,10290,10290,10290,0
20241227,170400,42276520,10290,10290,10290,10290,0
20241227,170300,42276520,10290,10290,10290,10290,0
20241227,170200,42276520,10290,10290,10290,10290,0
20241227,170100,42276520,10290,10290,10290,10290,0
20241227,170000,42276520,10290,10290,10290,10290,0
20241227,165900,42276520,10290,10290,10290,10290,0
20241227,165800,42276520,10290,10290,10290,10290,0
20241227,165700,42276520,10290,10290,10290,10290,0
20241227,165600,42276520,10290,10290,10290,10290,0
20241227,165500,42276520,10290,10290,10290,10290,0
20241227,165400,42276520,10290,10290,10290,10290,0
20241227,165300,42276520,10290,10290,10290,10290,0
20241227,165200,42276520,10290,10290,10290,10290,0
20241227,165100,42276520,10290,10290,10290,10290,0
20241227,165000,42276520,10290,10290,10290,10290,0
20241227,164900,42276520,10290,10290,10290,10290,0
20241227,164800,42276520,10290,10290,10290,10290,0
20241227,164700,42276520,10290,10290,10290,10290,0
20241227,164600,42276520,10290,10290,10290,10290,71
20241227,164500,42276520,10290,10290,10290,10290,0
20241227,164400,42276520,10290,10290,10290,10290,0
20241227,164300,42276520,10290,10290,10290,10290,0
20241227,164200,42276520,10290,10290,10290,10290,0
20241227,164100,42276520,10290,10290,10290,10290,0
20241227,164000,42276520,10290,10290,10290,10290,0
20241227,163900,42276520,10290,10290,10290,10290,0
20241227,163800,42276520,10290,10290,10290,10290,0
20241227,163700,42276520,10290,10290,10290,10290,0
20241227,163600,42276520,10290,10290,10290,10290,0
20241227,163500,42276520,10290,10290,10290,10290,0
20241227,163400,42276520,10290,10290,10290,10290,0
20241227,163300,42276520,10290,10290,10290,10290,0
20241227,163200,42276520,10290,10290,10290,10290,0
20241227,163100,42276520,10290,10290,10290,10290,0
20241227,163000,42276520,10290,10290,10290,10290,0
20241227,162900,42276520,10290,10290,10290,10290,0
20241227,162800,42276520,10290,10290,10290,10290,0
20241227,162700,42276520,10290,10290,10290,10290,0
20241227,162600,42276520,10290,10290,10290,10290,0
20241227,162500,42276520,10290,10290,10290,10290,0
20241227,162400,42276520,10290,10290,10290,10290,0
20241227,162300,42276520,10290,10290,10290,10290,0
20241227,162200,42276520,10290,10290,10290,10290,0
20241227,162100,42276520,10290,10290,10290,10290,0
20241227,162000,42276520,10290,10290,10290,10290,0
20241227,161900,42276520,10290,10290,10290,10290,0
20241227,161800,42276520,10290,10290,10290,10290,0
20241227,161700,42276520,10290,10290,10290,10290,0
20241227,161600,42276520,10290,10290,10290,10290,71
20241227,161500,42276520,10290,10290,10290,10290,0
20241227,161400,42276520,10290,10290,10290,10290,0
20241227,161300,42276520,10290,10290,10290,10290,0
20241227,161200,42276520,10290,10290,10290,10290,0
20241227,161100,42276520,10290,10290,10290,10290,0
20241227,161000,42276520,10290,10290,10290,10290,0
20241227,160900,42276520,10290,10290,10290,10290,0
20241227,160800,42276520,10290,10290,10290,10290,0
20241227,160700,42276520,10290,10290,10290,10290,0
20241227,160600,42276520,10290,10290,10290,10290,0
20241227,160500,42276520,10290,10290,10290,10290,0
20241227,160400,42276520,10290,10290,10290,10290,0
20241227,160300,42276520,10290,10290,10290,10290,0
20241227,160200,42276520,10290,10290,10290,10290,0
20241227,160100,42276520,10290,10290,10290,10290,0
20241227,160000,42276520,10290,10290,10290,10290,0
20241227,155900,42276520,10290,10290,10290,10290,0
20241227,155800,42276520,10290,10290,10290,10290,0
20241227,155700,42276520,10290,10290,10290,10290,0
20241227,155600,42276520,10290,10290,10290,10290,0
20241227,155500,42276520,10290,10290,10290,10290,0
20241227,155400,42276520,10290,10290,10290,10290,0
20241227,155300,42276520,10290,10290,10290,10290,0
20241227,155200,42276520,10290,10290,10290,10290,0
20241227,155100,42276520,10290,10290,10290,10290,0
20241227,155000,42276520,10290,10290,10290,10290,0
20241227,154900,42276520,10290,10290,10290,10290,0
20241227,154800,42276520,10290,10290,10290,10290,0
20241227,154700,42276520,10290,10290,10290,10290,0
20241227,154600,42276520,10290,10290,10290,10290,71
20241227,154500,42276520,10290,10290,10290,10290,0
20241227,154400,42276520,10290,10290,10290,10290,0
20241227,154300,42276520,10290,10290,10290,10290,0
20241227,154200,42276520,10290,10290,10290,10290,0
20241227,154100,42276520,10290,10290,10290,10290,0
20241227,154000,42276520,10290,10290,10290,10290,0
20241227,153900,42276520,10290,10290,10290,10290,0
20241227,153800,42276520,10290,10290,10290,10290,0
20241227,153700,42276520,10290,10290,10290,10290,0
20241227,153600,42276520,10290,10290,10290,10290,0
20241227,153500,42276520,10290,10290,10290,10290,0
20241227,153400,42276520,10290,10290,10290,10290,0
20241227,153300,42276520,10290,10290,10290,10290,0
20241227,153200,42276520,10290,10290,10290,10290,0
20241227,153100,42276520,10290,10290,10290,10290,0
20241227,153000,42276520,10290,10290,10290,10290,71
20241227,152900,41545930,10270,10270,10270,10270,0
20241227,152800,41545930,10270,10270,10270,10270,0
20241227,152700,41545930,10270,10270,10270,10270,0
20241227,152600,41545930,10270,10270,10270,10270,0
20241227,152500,41545930,10270,10270,10270,10270,0
20241227,152400,41545930,10270,10270,10270,10270,0
20241227,152300,41545930,10270,10270,10270,10270,0
20241227,152200,41545930,10270,10270,10270,10270,0
20241227,152100,41545930,10270,10270,10270,10270,0
20241227,152000,41545930,10270,10270,10270,10270,0
20241227,151900,41545930,10270,10270,10270,10270,0
20241227,151800,41545930,10270,10270,10270,10270,0
20241227,151700,41545930,10270,10270,10270,10270,0
20241227,151600,41545930,10270,10270,10270,10270,100
20241227,151500,40518930,10290,10290,10290,10290,0
20241227,151400,40518930,10290,10290,10290,10290,0
20241227,151300,40518930,10290,10290,10290,10290,0
20241227,151200,40518930,10290,10290,10290,10290,0
20241227,151100,40518930,10290,10290,10290,10290,0
20241227,151000,40518930,10290,10290,10290,10290,0
20241227,150900,40518930,10290,10290,10290,10290,0
20241227,150800,40518930,10290,10290,10290,10290,0
20241227,150700,40518930,10290,10290,10290,10290,0
20241227,150600,40518930,10290,10290,10290,10290,0
20241227,150500,40518930,10290,10290,10290,10290,100
20241227,150400,39489930,10270,10270,10270,10270,0
20241227,150300,39489930,10270,10270,10270,10270,10
20241227,150200,39387230,10270,10270,10270,10270,0
20241227,150100,39387230,10270,10270,10270,10270,0
20241227,150000,39387230,10270,10270,10270,10270,0
20241227,145900,39387230,10270,10270,10270,10270,0
20241227,145800,39387230,10270,10270,10270,10270,0
20241227,145700,39387230,10270,10270,10270,10270,0
20241227,145600,39387230,10270,10270,10270,10270,12
20241227,145500,39263990,10290,10290,10290,10290,0
20241227,145400,39263990,10290,10290,10290,10290,0
20241227,145300,39263990,10290,10290,10290,10290,0
20241227,145200,39263990,10290,10290,10290,10290,0
20241227,145100,39263990,10290,10270,10290,10270,10
20241227,145000,39161250,10270,10270,10270,10270,0
20241227,144900,39161250,10270,10270,10270,10270,0
20241227,144800,39161250,10270,10270,10270,10270,0
20241227,144700,39161250,10270,10270,10270,10270,0
20241227,144600,39161250,10270,10270,10270,10270,0
20241227,144500,39161250,10270,10270,10270,10270,0
20241227,144400,39161250,10270,10270,10270,10270,0
20241227,144300,39161250,10270,10270,10270,10270,0
20241227,144200,39161250,10270,10270,10270,10270,0
20241227,144100,39161250,10270,10270,10270,10270,0
20241227,144000,39161250,10270,10270,10270,10270,0
20241227,143900,39161250,10270,10270,10270,10270,0
20241227,143800,39161250,10270,10270,10270,10270,0
20241227,143700,39161250,10270,10270,10270,10270,0
20241227,143600,39161250,10270,10270,10270,10270,0
20241227,143500,39161250,10270,10270,10270,10270,0
20241227,143400,39161250,10270,10270,10270,10270,0
20241227,143300,39161250,10270,10270,10270,10270,0
20241227,143200,39161250,10270,10270,10270,10270,0
20241227,143100,39161250,10270,10270,10270,10270,0
20241227,143000,39161250,10270,10270,10270,10270,0
20241227,142900,39161250,10270,10270,10270,10270,0
20241227,142800,39161250,10270,10270,10270,10270,0
20241227,142700,39161250,10270,10270,10270,10270,0
20241227,142600,39161250,10270,10270,10270,10270,0
20241227,142500,39161250,10270,10270,10270,10270,0
20241227,142400,39161250,10270,10270,10270,10270,0
20241227,142300,39161250,10270,10270,10270,10270,0
20241227,142200,39161250,10270,10270,10270,10270,0
20241227,142100,39161250,10270,10270,10270,10270,0
20241227,142000,39161250,10270,10270,10270,10270,0
20241227,141900,39161250,10270,10270,10270,10270,0
20241227,141800,39161250,10270,10270,10270,10270,0
20241227,141700,39161250,10270,10270,10270,10270,0
20241227,141600,39161250,10270,10270,10270,10270,0
20241227,141500,39161250,10270,10270,10270,10270,0
20241227,141400,39161250,10270,10270,10270,10270,0
20241227,141300,39161250,10270,10270,10270,10270,0
20241227,141200,39161250,10270,10270,10270,10270,0
20241227,141100,39161250,10270,10270,10270,10270,0
20241227,141000,39161250,10270,10270,10270,10270,0
20241227,140900,39161250,10270,10270,10270,10270,0
20241227,140800,39161250,10270,10270,10270,10270,0
20241227,140700,39161250,10270,10270,10270,10270,0
20241227,140600,39161250,10270,10270,10270,10270,0
20241227,140500,39161250,10270,10270,10270,10270,0
20241227,140400,39161250,10270,10270,10270,10270,0
20241227,140300,39161250,10270,10270,10270,10270,0
20241227,140200,39161250,10270,10270,10270,10270,0
20241227,140100,39161250,10270,10270,10270,10270,0
20241227,140000,39161250,10270,10270,10270,10270,0
20241227,135900,39161250,10270,10270,10270,10270,0
20241227,135800,39161250,10270,10270,10270,10270,0
20241227,135700,39161250,10270,10270,10270,10270,0
20241227,135600,39161250,10270,10270,10270,10270,0
20241227,135500,39161250,10270,10270,10270,10270,0
20241227,135400,39161250,10270,10270,10270,10270,0
20241227,135300,39161250,10270,10270,10270,10270,0
20241227,135200,39161250,10270,10270,10270,10270,0
20241227,135100,39161250,10270,10270,10270,10270,0
20241227,135000,39161250,10270,10270,10270,10270,0
20241227,134900,39161250,10270,10270,10270,10270,0
20241227,134800,39161250,10270,10270,10270,10270,0
20241227,134700,39161250,10270,10270,10270,10270,0
20241227,134600,39161250,10270,10270,10270,10270,0
20241227,134500,39161250,10270,10270,10270,10270,0
20241227,134400,39161250,10270,10270,10270,10270,0
20241227,134300,39161250,10270,10270,10270,10270,0
20241227,134200,39161250,10270,10270,10270,10270,0
20241227,134100,39161250,10270,10270,10270,10270,0
20241227,134000,39161250,10270,10270,10270,10270,0
20241227,133900,39161250,10270,10270,10270,10270,0
20241227,133800,39161250,10270,10270,10270,10270,0
20241227,133700,39161250,10270,10270,10270,10270,0
20241227,133600,39161250,10270,10270,10270,10270,0
20241227,133500,39161250,10270,10270,10270,10270,0
20241227,133400,39161250,10270,10270,10270,10270,0
20241227,133300,39161250,10270,10270,10270,10270,0
20241227,133200,39161250,10270,10270,10270,10270,0
20241227,133100,39161250,10270,10270,10270,10270,0
20241227,133000,39161250,10270,10270,10270,10270,0
20241227,132900,39161250,10270,10270,10270,10270,0
20241227,132800,39161250,10270,10270,10270,10270,0
20241227,132700,39161250,10270,10270,10270,10270,0
20241227,132600,39161250,10270,10270,10270,10270,0
20241227,132500,39161250,10270,10270,10270,10270,0
20241227,132400,39161250,10270,10270,10270,10270,0
20241227,132300,39161250,10270,10270,10270,10270,0
20241227,132200,39161250,10270,10270,10270,10270,0
20241227,132100,39161250,10270,10270,10270,10270,0
20241227,132000,39161250,10270,10270,10270,10270,0
20241227,131900,39161250,10270,10270,10270,10270,0
20241227,131800,39161250,10270,10270,10270,10270,0
20241227,131700,39161250,10270,10270,10270,10270,0
20241227,131600,39161250,10270,10270,10270,10270,0
20241227,131500,39161250,10270,10270,10270,10270,2
20241227,131400,39140710,10300,10300,10300,10300,0
20241227,131300,39140710,10300,10300,10300,10300,0
20241227,131200,39140710,10300,10300,10300,10300,0
20241227,131100,39140710,10300,10300,10300,10300,0
20241227,131000,39140710,10300,10300,10300,10300,0
20241227,130900,39140710,10300,10300,10300,10300,0
20241227,130800,39140710,10300,10300,10300,10300,0
20241227,130700,39140710,10300,10300,10300,10300,0
20241227,130600,39140710,10300,10300,10300,10300,0
20241227,130500,39140710,10300,10300,10300,10300,0
20241227,130400,39140710,10300,10300,10300,10300,0
20241227,130300,39140710,10300,10300,10300,10300,0
20241227,130200,39140710,10300,10300,10300,10300,0
20241227,130100,39140710,10300,10300,10300,10300,0
20241227,130000,39140710,10300,10300,10300,10300,0
20241227,125900,39140710,10300,10300,10300,10300,0
20241227,125800,39140710,10300,10300,10300,10300,0
20241227,125700,39140710,10300,10300,10300,10300,0
20241227,125600,39140710,10300,10300,10300,10300,0
20241227,125500,39140710,10300,10300,10300,10300,0
20241227,125400,39140710,10300,10300,10300,10300,0
20241227,125300,39140710,10300,10300,10300,10300,0
20241227,125200,39140710,10300,10300,10300,10300,0
20241227,125100,39140710,10300,10300,10300,10300,0
20241227,125000,39140710,10300,10300,10300,10300,0
20241227,124900,39140710,10300,10300,10300,10300,0
20241227,124800,39140710,10300,10300,10300,10300,0
20241227,124700,39140710,10300,10300,10300,10300,0
20241227,124600,39140710,10300,10300,10300,10300,0
20241227,124500,39140710,10300,10300,10300,10300,0
20241227,124400,39140710,10300,10300,10300,10300,0
20241227,124300,39140710,10300,10300,10300,10300,0
20241227,124200,39140710,10300,10300,10300,10300,0
20241227,124100,39140710,10300,10300,10300,10300,0
20241227,124000,39140710,10300,10300,10300,10300,0
20241227,123900,39140710,10300,10300,10300,10300,0
20241227,123800,39140710,10300,10300,10300,10300,0
20241227,123700,39140710,10300,10300,10300,10300,2
20241227,123600,39120110,10300,10300,10300,10300,0
20241227,123500,39120110,10300,10300,10300,10300,0
20241227,123400,39120110,10300,10300,10300,10300,0
20241227,123300,39120110,10300,10300,10300,10300,10
20241227,123200,39017110,10270,10270,10270,10270,3326
20241227,123100,4859090,10270,10270,10270,10270,0
20241227,123000,4859090,10270,10270,10270,10270,0
20241227,122900,4859090,10270,10270,10270,10270,0
20241227,122800,4859090,10270,10270,10270,10270,0
20241227,122700,4859090,10270,10270,10270,10270,0
20241227,122600,4859090,10270,10270,10270,10270,0
20241227,122500,4859090,10270,10270,10270,10270,2
20241227,122400,4838550,10270,10270,10270,10270,0
20241227,122300,4838550,10270,10270,10270,10270,0
20241227,122200,4838550,10270,10270,10270,10270,0
20241227,122100,4838550,10270,10270,10270,10270,0
20241227,122000,4838550,10270,10270,10270,10270,0
20241227,121900,4838550,10270,10270,10270,10270,0
20241227,121800,4838550,10270,10270,10270,10270,0
20241227,121700,4838550,10270,10270,10270,10270,0
20241227,121600,4838550,10270,10270,10270,10270,0
20241227,121500,4838550,10270,10270,10270,10270,0
20241227,121400,4838550,10270,10270,10270,10270,0
20241227,121300,4838550,10270,10270,10270,10270,0
20241227,121200,4838550,10270,10270,10270,10270,0
20241227,121100,4838550,10270,10270,10270,10270,0
20241227,121000,4838550,10270,10270,10270,10270,0
20241227,120900,4838550,10270,10270,10270,10270,0
20241227,120800,4838550,10270,10270,10270,10270,0
20241227,120700,4838550,10270,10270,10270,10270,0
20241227,120600,4838550,10270,10270,10270,10270,0
20241227,120500,4838550,10270,10270,10270,10270,0
20241227,120400,4838550,10270,10270,10270,10270,0
20241227,120300,4838550,10270,10270,10270,10270,0
20241227,120200,4838550,10270,10270,10270,10270,10
20241227,120100,4735850,10270,10270,10270,10270,0
20241227,120000,4735850,10270,10270,10270,10270,0
20241227,115900,4735850,10270,10270,10270,10270,0
20241227,115800,4735850,10270,10270,10270,10270,0
20241227,115700,4735850,10270,10270,10270,10270,0
20241227,115600,4735850,10270,10270,10270,10270,0
20241227,115500,4735850,10270,10270,10270,10270,0
20241227,115400,4735850,10270,10270,10270,10270,0
20241227,115300,4735850,10270,10270,10270,10270,0
20241227,115200,4735850,10270,10270,10270,10270,0
20241227,115100,4735850,10270,10270,10270,10270,0
20241227,115000,4735850,10270,10270,10270,10270,0
20241227,114900,4735850,10270,10270,10270,10270,0
20241227,114800,4735850,10270,10270,10270,10270,0
20241227,114700,4735850,10270,10270,10270,10270,0
20241227,114600,4735850,10270,10270,10270,10270,0
20241227,114500,4735850,10270,10270,10270,10270,0
20241227,114400,4735850,10270,10270,10270,10270,0
20241227,114300,4735850,10270,10270,10270,10270,0
20241227,114200,4735850,10270,10270,10270,10270,0
20241227,114100,4735850,10270,10260,10270,10260,16
20241227,114000,4571590,10250,10250,10250,10250,0
20241227,113900,4571590,10250,10250,10250,10250,0
20241227,113800,4571590,10250,10250,10250,10250,0
20241227,113700,4571590,10250,10250,10250,10250,0
20241227,113600,4571590,10250,10250,10250,10250,0
20241227,113500,4571590,10250,10250,10250,10250,0
20241227,113400,4571590,10250,10250,10250,10250,0
20241227,113300,4571590,10250,10250,10250,10250,0
20241227,113200,4571590,10250,10250,10250,10250,0
20241227,113100,4571590,10250,10250,10250,10250,0
20241227,113000,4571590,10250,10250,10250,10250,0
20241227,112900,4571590,10250,10250,10250,10250,0
20241227,112800,4571590,10250,10250,10250,10250,0
20241227,112700,4571590,10250,10250,10250,10250,0
20241227,112600,4571590,10250,10250,10250,10250,0
20241227,112500,4571590,10250,10250,10250,10250,0
20241227,112400,4571590,10250,10250,10250,10250,0
20241227,112300,4571590,10250,10250,10250,10250,0
20241227,112200,4571590,10250,10250,10250,10250,0
20241227,112100,4571590,10250,10250,10250,10250,0
20241227,112000,4571590,10250,10250,10250,10250,0
20241227,111900,4571590,10250,10250,10250,10250,0
20241227,111800,4571590,10250,10250,10250,10250,0
20241227,111700,4571590,10250,10250,10250,10250,0
20241227,111600,4571590,10250,10250,10250,10250,0
20241227,111500,4571590,10250,10250,10250,10250,0
20241227,111400,4571590,10250,10250,10250,10250,0
20241227,111300,4571590,10250,10250,10250,10250,0
20241227,111200,4571590,10250,10250,10250,10250,0
20241227,111100,4571590,10250,10250,10250,10250,0
20241227,111000,4571590,10250,10250,10250,10250,0
20241227,110900,4571590,10250,10250,10250,10250,0
20241227,110800,4571590,10250,10250,10250,10250,0
20241227,110700,4571590,10250,10250,10250,10250,1
20241227,110600,4561340,10200,10200,10200,10200,0
20241227,110500,4561340,10200,10200,10200,10200,0
20241227,110400,4561340,10200,10200,10200,10200,0
20241227,110300,4561340,10200,10200,10200,10200,0
20241227,110200,4561340,10200,10200,10200,10200,0
20241227,110100,4561340,10200,10200,10200,10200,0
20241227,110000,4561340,10200,10200,10200,10200,0
20241227,105900,4561340,10200,10200,10200,10200,0
20241227,105800,4561340,10200,10200,10200,10200,0
20241227,105700,4561340,10200,10200,10200,10200,0
20241227,105600,4561340,10200,10200,10200,10200,0
20241227,105500,4561340,10200,10200,10200,10200,0
20241227,105400,4561340,10200,10200,10200,10200,0
20241227,105300,4561340,10200,10200,10200,10200,0
20241227,105200,4561340,10200,10200,10200,10200,0
20241227,105100,4561340,10200,10200,10200,10200,0
20241227,105000,4561340,10200,10200,10200,10200,0
20241227,104900,4561340,10200,10200,10200,10200,0
20241227,104800,4561340,10200,10200,10200,10200,0
20241227,104700,4561340,10200,10200,10200,10200,0
20241227,104600,4561340,10200,10200,10200,10200,0
20241227,104500,4561340,10200,10200,10200,10200,0
20241227,104400,4561340,10200,10200,10200,10200,0
20241227,104300,4561340,10200,10200,10200,10200,0
20241227,104200,4561340,10200,10200,10200,10200,0
20241227,104100,4561340,10200,10200,10200,10200,0
20241227,104000,4561340,10200,10200,10200,10200,0
20241227,103900,4561340,10200,10200,10200,10200,0
20241227,103800,4561340,10200,10200,10200,10200,1
20241227,103700,4551140,10280,10280,10280,10280,0
20241227,103600,4551140,10280,10280,10280,10280,0
20241227,103500,4551140,10280,10280,10280,10280,0
20241227,103400,4551140,10280,10280,10280,10280,0
20241227,103300,4551140,10280,10280,10280,10280,0
20241227,103200,4551140,10280,10280,10280,10280,0
20241227,103100,4551140,10280,10280,10280,10280,0
20241227,103000,4551140,10280,10280,10280,10280,0
20241227,102900,4551140,10280,10280,10280,10280,0
20241227,102800,4551140,10280,10280,10280,10280,0
20241227,102700,4551140,10280,10280,10280,10280,0
20241227,102600,4551140,10280,10280,10280,10280,0
20241227,102500,4551140,10280,10280,10280,10280,0
20241227,102400,4551140,10280,10280,10280,10280,0
20241227,102300,4551140,10280,10280,10280,10280,0
20241227,102200,4551140,10280,10280,10280,10280,0
20241227,102100,4551140,10280,10280,10280,10280,0
20241227,102000,4551140,10280,10280,10280,10280,0
20241227,101900,4551140,10280,10280,10280,10280,0
20241227,101800,4551140,10280,10280,10280,10280,0
20241227,101700,4551140,10280,10280,10280,10280,0
20241227,101600,4551140,10280,10280,10280,10280,0
20241227,101500,4551140,10280,10280,10280,10280,0
20241227,101400,4551140,10280,10280,10280,10280,0
20241227,101300,4551140,10280,10280,10280,10280,0
20241227,101200,4551140,10280,10280,10280,10280,0
20241227,101100,4551140,10280,10280,10280,10280,0
20241227,101000,4551140,10280,10280,10280,10280,0
20241227,100900,4551140,10280,10280,10280,10280,0
20241227,100800,4551140,10280,10280,10280,10280,0
20241227,100700,4551140,10280,10280,10280,10280,0
20241227,100600,4551140,10280,10280,10280,10280,0
20241227,100500,4551140,10280,10280,10280,10280,0
20241227,100400,4551140,10280,10280,10280,10280,0
20241227,100300,4551140,10280,10280,10280,10280,0
20241227,100200,4551140,10280,10280,10280,10280,0
20241227,100100,4551140,10280,10280,10280,10280,0
20241227,100000,4551140,10280,10280,10280,10280,0
20241227,095900,4551140,10280,10280,10280,10280,0
20241227,095800,4551140,10280,10280,10280,10280,0
20241227,095700,4551140,10280,10280,10280,10280,0
20241227,095600,4551140,10280,10280,10280,10280,0
20241227,095500,4551140,10280,10280,10280,10280,0
20241227,095400,4551140,10280,10280,10280,10280,0
20241227,095300,4551140,10280,10280,10280,10280,0
20241227,095200,4551140,10280,10280,10280,10280,0
20241227,095100,4551140,10280,10280,10280,10280,0
20241227,095000,4551140,10280,10280,10280,10280,0
20241227,094900,4551140,10280,10280,10280,10280,0
20241227,094800,4551140,10280,10280,10280,10280,25
20241227,094700,4294140,10280,10280,10280,10280,0
20241227,094600,4294140,10280,10280,10280,10280,10
20241227,094500,4191340,10280,10280,10280,10280,0
20241227,094400,4191340,10280,10280,10280,10280,0
20241227,094300,4191340,10280,10280,10280,10280,0
20241227,094200,4191340,10280,10280,10280,10280,0
20241227,094100,4191340,10280,10280,10280,10280,0
20241227,094000,4191340,10280,10280,10280,10280,0
20241227,093900,4191340,10280,10280,10280,10280,0
20241227,093800,4191340,10280,10280,10280,10280,0
20241227,093700,4191340,10280,10280,10280,10280,0
20241227,093600,4191340,10280,10280,10280,10280,65
20241227,093500,3523140,10280,10280,10280,10280,0
20241227,093400,3523140,10280,10280,10280,10280,0
20241227,093300,3523140,10280,10280,10280,10280,1
20241227,093200,3512860,10160,10160,10160,10160,0
20241227,093100,3512860,10160,10160,10160,10160,0
20241227,093000,3512860,10160,10160,10160,10160,0
20241227,092900,3512860,10160,10160,10160,10160,0
20241227,092800,3512860,10160,10160,10160,10160,0
20241227,092700,3512860,10160,10160,10160,10160,0
20241227,092600,3512860,10160,10160,10160,10160,0
20241227,092500,3512860,10160,10160,10160,10160,0
20241227,092400,3512860,10160,10160,10160,10160,0
20241227,092300,3512860,10160,10160,10160,10160,0
20241227,092200,3512860,10160,10160,10160,10160,1
20241227,092100,3502700,10280,10280,10280,10280,0
20241227,092000,3502700,10280,10280,10280,10280,0
20241227,091900,3502700,10280,10280,10280,10280,0
20241227,091800,3502700,10280,10280,10280,10280,0
20241227,091700,3502700,10280,10280,10280,10280,0
20241227,091600,3502700,10280,10280,10280,10280,0
20241227,091500,3502700,10280,10280,10280,10280,0
20241227,091400,3502700,10280,10280,10280,10280,0
20241227,091300,3502700,10280,10280,10280,10280,0
20241227,091200,3502700,10280,10280,10280,10280,0
20241227,091100,3502700,10280,10280,10280,10280,0
20241227,091000,3502700,10280,10280,10280,10280,0
20241227,090900,3502700,10280,10280,10280,10280,5
20241227,090800,3451300,10190,10190,10190,10190,0
20241227,090700,3451300,10190,10190,10190,10190,0
20241227,090600,3451300,10190,10190,10190,10190,3
20241227,090500,3420730,10190,10190,10190,10190,0
20241227,090400,3420730,10190,10190,10190,10190,0
20241227,090300,3420730,10190,10190,10190,10190,0
20241227,090200,3420730,10190,10150,10190,10150,51
20241227,090100,2903040,10080,10080,10080,10080,105
20241227,090000,1844640,10080,10080,10080,10080,183