KissMeData/051490/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,193400,162399900,3670,3670,3670,3670,122
20241227,193300,162399900,3670,3670,3670,3670,0
20241227,193200,162399900,3670,3670,3670,3670,0
20241227,193100,162399900,3670,3670,3670,3670,0
20241227,193000,162399900,3670,3670,3670,3670,0
20241227,192900,162399900,3670,3670,3670,3670,0
20241227,192800,162399900,3670,3670,3670,3670,0
20241227,192700,162399900,3670,3670,3670,3670,0
20241227,192600,162399900,3670,3670,3670,3670,0
20241227,192500,162399900,3670,3670,3670,3670,0
20241227,192400,162399900,3670,3670,3670,3670,0
20241227,192300,162399900,3670,3670,3670,3670,0
20241227,192200,162399900,3670,3670,3670,3670,0
20241227,192100,162399900,3670,3670,3670,3670,0
20241227,192000,162399900,3670,3670,3670,3670,0
20241227,191900,162399900,3670,3670,3670,3670,0
20241227,191800,162399900,3670,3670,3670,3670,0
20241227,191700,162399900,3670,3670,3670,3670,0
20241227,191600,162399900,3670,3670,3670,3670,0
20241227,191500,162399900,3670,3670,3670,3670,0
20241227,191400,162399900,3670,3670,3670,3670,0
20241227,191300,162399900,3670,3670,3670,3670,0
20241227,191200,162399900,3670,3670,3670,3670,0
20241227,191100,162399900,3670,3670,3670,3670,0
20241227,191000,162399900,3670,3670,3670,3670,0
20241227,190900,162399900,3670,3670,3670,3670,0
20241227,190800,162399900,3670,3670,3670,3670,0
20241227,190700,162399900,3670,3670,3670,3670,0
20241227,190600,162399900,3670,3670,3670,3670,0
20241227,190500,162399900,3670,3670,3670,3670,0
20241227,190400,162399900,3670,3670,3670,3670,122
20241227,190300,162399900,3670,3670,3670,3670,0
20241227,190200,162399900,3670,3670,3670,3670,0
20241227,190100,162399900,3670,3670,3670,3670,0
20241227,190000,162399900,3670,3670,3670,3670,0
20241227,185900,162399900,3670,3670,3670,3670,0
20241227,185800,162399900,3670,3670,3670,3670,0
20241227,185700,162399900,3670,3670,3670,3670,0
20241227,185600,162399900,3670,3670,3670,3670,0
20241227,185500,162399900,3670,3670,3670,3670,0
20241227,185400,162399900,3670,3670,3670,3670,0
20241227,185300,162399900,3670,3670,3670,3670,0
20241227,185200,162399900,3670,3670,3670,3670,0
20241227,185100,162399900,3670,3670,3670,3670,0
20241227,185000,162399900,3670,3670,3670,3670,0
20241227,184900,162399900,3670,3670,3670,3670,0
20241227,184800,162399900,3670,3670,3670,3670,0
20241227,184700,162399900,3670,3670,3670,3670,0
20241227,184600,162399900,3670,3670,3670,3670,0
20241227,184500,162399900,3670,3670,3670,3670,0
20241227,184400,162399900,3670,3670,3670,3670,0
20241227,184300,162399900,3670,3670,3670,3670,0
20241227,184200,162399900,3670,3670,3670,3670,0
20241227,184100,162399900,3670,3670,3670,3670,0
20241227,184000,162399900,3670,3670,3670,3670,0
20241227,183900,162399900,3670,3670,3670,3670,0
20241227,183800,162399900,3670,3670,3670,3670,0
20241227,183700,162399900,3670,3670,3670,3670,0
20241227,183600,162399900,3670,3670,3670,3670,0
20241227,183500,162399900,3670,3670,3670,3670,0
20241227,183400,162399900,3670,3670,3670,3670,122
20241227,183300,162399900,3670,3670,3670,3670,0
20241227,183200,162399900,3670,3670,3670,3670,0
20241227,183100,162399900,3670,3670,3670,3670,0
20241227,183000,162399900,3670,3670,3670,3670,0
20241227,182900,162399900,3670,3670,3670,3670,0
20241227,182800,162399900,3670,3670,3670,3670,0
20241227,182700,162399900,3670,3670,3670,3670,0
20241227,182600,162399900,3670,3670,3670,3670,0
20241227,182500,162399900,3670,3670,3670,3670,0
20241227,182400,162399900,3670,3670,3670,3670,0
20241227,182300,162399900,3670,3670,3670,3670,0
20241227,182200,162399900,3670,3670,3670,3670,0
20241227,182100,162399900,3670,3670,3670,3670,0
20241227,182000,162399900,3670,3670,3670,3670,0
20241227,181900,162399900,3670,3670,3670,3670,0
20241227,181800,162399900,3670,3670,3670,3670,0
20241227,181700,162399900,3670,3670,3670,3670,0
20241227,181600,162399900,3670,3670,3670,3670,0
20241227,181500,162399900,3670,3670,3670,3670,0
20241227,181400,162399900,3670,3670,3670,3670,0
20241227,181300,162399900,3670,3670,3670,3670,0
20241227,181200,162399900,3670,3670,3670,3670,0
20241227,181100,162399900,3670,3670,3670,3670,0
20241227,181000,162399900,3670,3670,3670,3670,0
20241227,180900,162399900,3670,3670,3670,3670,0
20241227,180800,162399900,3670,3670,3670,3670,0
20241227,180700,162399900,3670,3670,3670,3670,0
20241227,180600,162399900,3670,3670,3670,3670,0
20241227,180500,162399900,3670,3670,3670,3670,0
20241227,180400,162399900,3670,3670,3670,3670,122
20241227,180300,162399900,3670,3670,3670,3670,0
20241227,180200,162399900,3670,3670,3670,3670,0
20241227,180100,162399900,3670,3670,3670,3670,0
20241227,180000,162399900,3670,3670,3670,3670,0
20241227,175900,162399900,3670,3670,3670,3670,0
20241227,175800,162399900,3670,3670,3670,3670,0
20241227,175700,162399900,3670,3670,3670,3670,0
20241227,175600,162399900,3670,3670,3670,3670,0
20241227,175500,162399900,3670,3670,3670,3670,0
20241227,175400,162399900,3670,3670,3670,3670,0
20241227,175300,162399900,3670,3670,3670,3670,0
20241227,175200,162399900,3670,3670,3670,3670,0
20241227,175100,162399900,3670,3670,3670,3670,0
20241227,175000,162399900,3670,3670,3670,3670,0
20241227,174900,162399900,3670,3670,3670,3670,0
20241227,174800,162399900,3670,3670,3670,3670,0
20241227,174700,162399900,3670,3670,3670,3670,0
20241227,174600,162399900,3670,3670,3670,3670,0
20241227,174500,162399900,3670,3670,3670,3670,0
20241227,174400,162399900,3670,3670,3670,3670,0
20241227,174300,162399900,3670,3670,3670,3670,0
20241227,174200,162399900,3670,3670,3670,3670,0
20241227,174100,162399900,3670,3670,3670,3670,0
20241227,174000,162399900,3670,3670,3670,3670,0
20241227,173900,162399900,3670,3670,3670,3670,0
20241227,173800,162399900,3670,3670,3670,3670,0
20241227,173700,162399900,3670,3670,3670,3670,0
20241227,173600,162399900,3670,3670,3670,3670,0
20241227,173500,162399900,3670,3670,3670,3670,0
20241227,173400,162399900,3670,3670,3670,3670,122
20241227,173300,162399900,3670,3670,3670,3670,0
20241227,173200,162399900,3670,3670,3670,3670,0
20241227,173100,162399900,3670,3670,3670,3670,0
20241227,173000,162399900,3670,3670,3670,3670,0
20241227,172900,162399900,3670,3670,3670,3670,0
20241227,172800,162399900,3670,3670,3670,3670,0
20241227,172700,162399900,3670,3670,3670,3670,0
20241227,172600,162399900,3670,3670,3670,3670,0
20241227,172500,162399900,3670,3670,3670,3670,0
20241227,172400,162399900,3670,3670,3670,3670,0
20241227,172300,162399900,3670,3670,3670,3670,0
20241227,172200,162399900,3670,3670,3670,3670,0
20241227,172100,162399900,3670,3670,3670,3670,0
20241227,172000,162399900,3670,3670,3670,3670,0
20241227,171900,162399900,3670,3670,3670,3670,0
20241227,171800,162399900,3670,3670,3670,3670,0
20241227,171700,162399900,3670,3670,3670,3670,0
20241227,171600,162399900,3670,3670,3670,3670,0
20241227,171500,162399900,3670,3670,3670,3670,0
20241227,171400,162399900,3670,3670,3670,3670,0
20241227,171300,162399900,3670,3670,3670,3670,0
20241227,171200,162399900,3670,3670,3670,3670,0
20241227,171100,162399900,3670,3670,3670,3670,0
20241227,171000,162399900,3670,3670,3670,3670,0
20241227,170900,162399900,3670,3670,3670,3670,0
20241227,170800,162399900,3670,3670,3670,3670,0
20241227,170700,162399900,3670,3670,3670,3670,0
20241227,170600,162399900,3670,3670,3670,3670,0
20241227,170500,162399900,3670,3670,3670,3670,0
20241227,170400,162399900,3670,3670,3670,3670,122
20241227,170300,162399900,3670,3670,3670,3670,0
20241227,170200,162399900,3670,3670,3670,3670,0
20241227,170100,162399900,3670,3670,3670,3670,0
20241227,170000,162399900,3670,3670,3670,3670,0
20241227,165900,162399900,3670,3670,3670,3670,0
20241227,165800,162399900,3670,3670,3670,3670,0
20241227,165700,162399900,3670,3670,3670,3670,0
20241227,165600,162399900,3670,3670,3670,3670,0
20241227,165500,162399900,3670,3670,3670,3670,0
20241227,165400,162399900,3670,3670,3670,3670,0
20241227,165300,162399900,3670,3670,3670,3670,0
20241227,165200,162399900,3670,3670,3670,3670,0
20241227,165100,162399900,3670,3670,3670,3670,0
20241227,165000,162399900,3670,3670,3670,3670,0
20241227,164900,162399900,3670,3670,3670,3670,0
20241227,164800,162399900,3670,3670,3670,3670,0
20241227,164700,162399900,3670,3670,3670,3670,0
20241227,164600,162399900,3670,3670,3670,3670,0
20241227,164500,162399900,3670,3670,3670,3670,0
20241227,164400,162399900,3670,3670,3670,3670,0
20241227,164300,162399900,3670,3670,3670,3670,0
20241227,164200,162399900,3670,3670,3670,3670,0
20241227,164100,162399900,3670,3670,3670,3670,0
20241227,164000,162399900,3670,3670,3670,3670,0
20241227,163900,162399900,3670,3670,3670,3670,0
20241227,163800,162399900,3670,3670,3670,3670,0
20241227,163700,162399900,3670,3670,3670,3670,0
20241227,163600,162399900,3670,3670,3670,3670,0
20241227,163500,162399900,3670,3670,3670,3670,0
20241227,163400,162399900,3670,3670,3670,3670,122
20241227,163300,162399900,3670,3670,3670,3670,0
20241227,163200,162399900,3670,3670,3670,3670,0
20241227,163100,162399900,3670,3670,3670,3670,0
20241227,163000,162399900,3670,3670,3670,3670,0
20241227,162900,162399900,3670,3670,3670,3670,0
20241227,162800,162399900,3670,3670,3670,3670,0
20241227,162700,162399900,3670,3670,3670,3670,0
20241227,162600,162399900,3670,3670,3670,3670,0
20241227,162500,162399900,3670,3670,3670,3670,0
20241227,162400,162399900,3670,3670,3670,3670,0
20241227,162300,162399900,3670,3670,3670,3670,0
20241227,162200,162399900,3670,3670,3670,3670,0
20241227,162100,162399900,3670,3670,3670,3670,0
20241227,162000,162399900,3670,3670,3670,3670,0
20241227,161900,162399900,3670,3670,3670,3670,0
20241227,161800,162399900,3670,3670,3670,3670,0
20241227,161700,162399900,3670,3670,3670,3670,0
20241227,161600,162399900,3670,3670,3670,3670,0
20241227,161500,162399900,3670,3670,3670,3670,0
20241227,161400,162399900,3670,3670,3670,3670,0
20241227,161300,162399900,3670,3670,3670,3670,0
20241227,161200,162399900,3670,3670,3670,3670,0
20241227,161100,162399900,3670,3670,3670,3670,0
20241227,161000,162399900,3670,3670,3670,3670,0
20241227,160900,162399900,3670,3670,3670,3670,0
20241227,160800,162399900,3670,3670,3670,3670,0
20241227,160700,162399900,3670,3670,3670,3670,0
20241227,160600,162399900,3670,3670,3670,3670,0
20241227,160500,162399900,3670,3670,3670,3670,0
20241227,160400,162399900,3670,3670,3670,3670,122
20241227,160300,162399900,3670,3670,3670,3670,0
20241227,160200,162399900,3670,3670,3670,3670,0
20241227,160100,162399900,3670,3670,3670,3670,0
20241227,160000,162399900,3670,3670,3670,3670,0
20241227,155900,162399900,3670,3670,3670,3670,0
20241227,155800,162399900,3670,3670,3670,3670,0
20241227,155700,162399900,3670,3670,3670,3670,0
20241227,155600,162399900,3670,3670,3670,3670,0
20241227,155500,162399900,3670,3670,3670,3670,0
20241227,155400,162399900,3670,3670,3670,3670,0
20241227,155300,162399900,3670,3670,3670,3670,0
20241227,155200,162399900,3670,3670,3670,3670,0
20241227,155100,162399900,3670,3670,3670,3670,0
20241227,155000,162399900,3670,3670,3670,3670,0
20241227,154900,162399900,3670,3670,3670,3670,0
20241227,154800,162399900,3670,3670,3670,3670,0
20241227,154700,162399900,3670,3670,3670,3670,0
20241227,154600,162399900,3670,3670,3670,3670,0
20241227,154500,162399900,3670,3670,3670,3670,0
20241227,154400,162399900,3670,3670,3670,3670,0
20241227,154300,162399900,3670,3670,3670,3670,0
20241227,154200,162399900,3670,3670,3670,3670,0
20241227,154100,162399900,3670,3670,3670,3670,0
20241227,154000,162399900,3670,3670,3670,3670,0
20241227,153900,162399900,3670,3670,3670,3670,0
20241227,153800,162399900,3670,3670,3670,3670,0
20241227,153700,162399900,3670,3670,3670,3670,0
20241227,153600,162399900,3670,3670,3670,3670,0
20241227,153500,162399900,3670,3670,3670,3670,0
20241227,153400,162399900,3670,3670,3670,3670,122
20241227,153300,162399900,3670,3670,3670,3670,0
20241227,153200,162399900,3670,3670,3670,3670,0
20241227,153100,162399900,3670,3670,3670,3670,0
20241227,153000,162399900,3670,3670,3670,3670,122
20241227,152900,161952160,3680,3680,3680,3680,0
20241227,152800,161952160,3680,3680,3680,3680,0
20241227,152700,161952160,3680,3680,3680,3680,0
20241227,152600,161952160,3680,3680,3680,3680,0
20241227,152500,161952160,3680,3680,3680,3680,0
20241227,152400,161952160,3680,3680,3680,3680,0
20241227,152300,161952160,3680,3680,3680,3680,0
20241227,152200,161952160,3680,3680,3680,3680,0
20241227,152100,161952160,3680,3680,3680,3680,0
20241227,152000,161952160,3680,3680,3680,3680,0
20241227,151900,161952160,3680,3670,3680,3660,2927
20241227,151800,151209960,3670,3670,3670,3670,16
20241227,151700,151151240,3670,3670,3670,3670,0
20241227,151600,151151240,3670,3670,3670,3670,0
20241227,151500,151151240,3670,3670,3670,3670,41
20241227,151400,151000770,3670,3670,3670,3670,0
20241227,151300,151000770,3670,3670,3670,3670,44
20241227,151200,150839290,3670,3670,3670,3670,0
20241227,151100,150839290,3670,3670,3670,3670,0
20241227,151000,150839290,3670,3670,3670,3670,33
20241227,150900,150718180,3655,3655,3655,3655,0
20241227,150800,150718180,3655,3675,3675,3655,198
20241227,150700,149994130,3650,3650,3650,3650,140
20241227,150600,149483130,3675,3675,3675,3675,0
20241227,150500,149483130,3675,3675,3675,3675,0
20241227,150400,149483130,3675,3675,3675,3675,0
20241227,150300,149483130,3675,3675,3675,3675,0
20241227,150200,149483130,3675,3675,3675,3675,0
20241227,150100,149483130,3675,3670,3675,3670,52
20241227,150000,149292040,3670,3650,3670,3650,1058
20241227,145900,145429760,3660,3660,3660,3660,42
20241227,145800,145276040,3650,3650,3650,3650,92
20241227,145700,144940240,3660,3650,3660,3650,639
20241227,145600,142607500,3650,3650,3650,3650,249
20241227,145500,141698650,3660,3660,3660,3660,32
20241227,145400,141581530,3660,3660,3660,3660,0
20241227,145300,141581530,3660,3660,3660,3660,0
20241227,145200,141581530,3660,3660,3660,3660,10
20241227,145100,141544930,3660,3660,3660,3660,0
20241227,145000,141544930,3660,3660,3660,3660,10
20241227,144900,141508330,3660,3660,3660,3660,100
20241227,144800,141142330,3660,3660,3660,3660,0
20241227,144700,141142330,3660,3660,3660,3660,0
20241227,144600,141142330,3660,3630,3660,3630,185
20241227,144500,140470180,3625,3625,3625,3625,0
20241227,144400,140470180,3625,3625,3625,3625,0
20241227,144300,140470180,3625,3635,3635,3625,130
20241227,144200,139998720,3660,3660,3660,3660,0
20241227,144100,139998720,3660,3650,3660,3640,365
20241227,144000,138670080,3645,3645,3645,3645,0
20241227,143900,138670080,3645,3645,3645,3645,0
20241227,143800,138670080,3645,3660,3660,3645,1131
20241227,143700,134533315,3675,3675,3675,3675,0
20241227,143600,134533315,3675,3675,3675,3675,0
20241227,143500,134533315,3675,3675,3675,3675,0
20241227,143400,134533315,3675,3675,3675,3675,0
20241227,143300,134533315,3675,3675,3675,3675,0
20241227,143200,134533315,3675,3675,3675,3675,0
20241227,143100,134533315,3675,3675,3675,3675,0
20241227,143000,134533315,3675,3675,3675,3675,0
20241227,142900,134533315,3675,3675,3675,3675,0
20241227,142800,134533315,3675,3675,3675,3675,6
20241227,142700,134511265,3665,3665,3665,3665,122
20241227,142600,134064135,3665,3665,3665,3665,0
20241227,142500,134064135,3665,3665,3665,3665,65
20241227,142400,133825910,3670,3670,3670,3670,0
20241227,142300,133825910,3670,3670,3670,3670,0
20241227,142200,133825910,3670,3670,3670,3670,0
20241227,142100,133825910,3670,3670,3670,3670,1
20241227,142000,133822240,3670,3670,3670,3670,0
20241227,141900,133822240,3670,3670,3670,3670,0
20241227,141800,133822240,3670,3670,3670,3670,0
20241227,141700,133822240,3670,3670,3670,3670,0
20241227,141600,133822240,3670,3670,3670,3670,100
20241227,141500,133455240,3660,3660,3660,3660,0
20241227,141400,133455240,3660,3660,3660,3660,0
20241227,141300,133455240,3660,3660,3660,3660,0
20241227,141200,133455240,3660,3660,3660,3660,0
20241227,141100,133455240,3660,3665,3665,3660,496
20241227,141000,131639450,3665,3665,3665,3665,0
20241227,140900,131639450,3665,3665,3665,3665,0
20241227,140800,131639450,3665,3665,3665,3665,80
20241227,140700,131346250,3660,3660,3660,3660,0
20241227,140600,131346250,3660,3660,3660,3660,0
20241227,140500,131346250,3660,3660,3660,3660,21
20241227,140400,131269390,3650,3650,3650,3650,1
20241227,140300,131265740,3650,3650,3650,3650,0
20241227,140200,131265740,3650,3650,3650,3650,0
20241227,140100,131265740,3650,3650,3650,3650,0
20241227,140000,131265740,3650,3650,3650,3650,18
20241227,135900,131200040,3635,3635,3635,3635,90
20241227,135800,130872890,3665,3665,3665,3665,0
20241227,135700,130872890,3665,3665,3665,3665,0
20241227,135600,130872890,3665,3665,3665,3665,0
20241227,135500,130872890,3665,3665,3665,3665,0
20241227,135400,130872890,3665,3665,3665,3665,1
20241227,135300,130869225,3660,3660,3660,3660,8
20241227,135200,130839945,3635,3635,3635,3635,0
20241227,135100,130839945,3635,3635,3635,3635,32
20241227,135000,130723625,3665,3665,3665,3665,0
20241227,134900,130723625,3665,3665,3665,3665,0
20241227,134800,130723625,3665,3665,3665,3665,0
20241227,134700,130723625,3665,3665,3665,3665,0
20241227,134600,130723625,3665,3665,3665,3665,0
20241227,134500,130723625,3665,3665,3665,3665,0
20241227,134400,130723625,3665,3665,3665,3665,0
20241227,134300,130723625,3665,3665,3665,3665,0
20241227,134200,130723625,3665,3645,3665,3640,202
20241227,134100,129983630,3630,3630,3630,3630,0
20241227,134000,129983630,3630,3630,3630,3630,0
20241227,133900,129983630,3630,3630,3630,3630,0
20241227,133800,129983630,3630,3630,3630,3630,1
20241227,133700,129980000,3660,3660,3660,3660,0
20241227,133600,129980000,3660,3660,3660,3660,0
20241227,133500,129980000,3660,3660,3660,3660,0
20241227,133400,129980000,3660,3660,3660,3660,0
20241227,133300,129980000,3660,3660,3660,3660,0
20241227,133200,129980000,3660,3660,3660,3660,279
20241227,133100,128958860,3620,3620,3620,3620,0
20241227,133000,128958860,3620,3635,3635,3620,866
20241227,132900,125817685,3665,3650,3665,3635,3046
20241227,132800,114742310,3680,3680,3680,3680,0
20241227,132700,114742310,3680,3680,3680,3680,0
20241227,132600,114742310,3680,3680,3680,3680,0
20241227,132500,114742310,3680,3680,3680,3680,0
20241227,132400,114742310,3680,3680,3680,3680,0
20241227,132300,114742310,3680,3680,3680,3680,0
20241227,132200,114742310,3680,3680,3680,3680,0
20241227,132100,114742310,3680,3680,3680,3680,0
20241227,132000,114742310,3680,3680,3680,3680,0
20241227,131900,114742310,3680,3680,3680,3680,0
20241227,131800,114742310,3680,3680,3680,3680,0
20241227,131700,114742310,3680,3680,3680,3680,0
20241227,131600,114742310,3680,3680,3680,3680,0
20241227,131500,114742310,3680,3680,3680,3680,0
20241227,131400,114742310,3680,3680,3680,3680,0
20241227,131300,114742310,3680,3680,3680,3680,0
20241227,131200,114742310,3680,3680,3680,3680,0
20241227,131100,114742310,3680,3680,3680,3680,0
20241227,131000,114742310,3680,3680,3680,3680,0
20241227,130900,114742310,3680,3680,3680,3680,0
20241227,130800,114742310,3680,3680,3680,3680,0
20241227,130700,114742310,3680,3675,3680,3675,5
20241227,130600,114723915,3680,3680,3680,3680,0
20241227,130500,114723915,3680,3680,3680,3680,0
20241227,130400,114723915,3680,3680,3680,3680,0
20241227,130300,114723915,3680,3680,3680,3680,0
20241227,130200,114723915,3680,3680,3680,3680,0
20241227,130100,114723915,3680,3680,3680,3680,0
20241227,130000,114723915,3680,3680,3680,3680,0
20241227,125900,114723915,3680,3650,3680,3650,6
20241227,125800,114701890,3680,3680,3680,3680,0
20241227,125700,114701890,3680,3680,3680,3680,0
20241227,125600,114701890,3680,3680,3680,3680,8
20241227,125500,114672450,3640,3640,3640,3640,1
20241227,125400,114668810,3680,3675,3680,3675,2
20241227,125300,114661455,3680,3680,3680,3680,62
20241227,125200,114433295,3680,3680,3680,3680,0
20241227,125100,114433295,3680,3680,3680,3680,0
20241227,125000,114433295,3680,3680,3680,3680,0
20241227,124900,114433295,3680,3640,3680,3640,2000
20241227,124800,107119900,3640,3640,3640,3640,0
20241227,124700,107119900,3640,3640,3640,3640,0
20241227,124600,107119900,3640,3640,3640,3640,27
20241227,124500,107021620,3640,3640,3640,3640,0
20241227,124400,107021620,3640,3640,3640,3640,224
20241227,124300,106206260,3640,3640,3640,3640,0
20241227,124200,106206260,3640,3640,3640,3640,0
20241227,124100,106206260,3640,3640,3640,3640,0
20241227,124000,106206260,3640,3640,3640,3640,0
20241227,123900,106206260,3640,3640,3640,3640,0
20241227,123800,106206260,3640,3640,3640,3640,0
20241227,123700,106206260,3640,3640,3640,3640,0
20241227,123600,106206260,3640,3640,3640,3640,0
20241227,123500,106206260,3640,3640,3640,3640,0
20241227,123400,106206260,3640,3640,3640,3640,0
20241227,123300,106206260,3640,3640,3640,3640,0
20241227,123200,106206260,3640,3640,3640,3640,0
20241227,123100,106206260,3640,3640,3640,3640,1
20241227,123000,106202620,3620,3620,3620,3620,0
20241227,122900,106202620,3620,3620,3620,3620,0
20241227,122800,106202620,3620,3620,3620,3620,500
20241227,122700,104392620,3650,3650,3650,3650,0
20241227,122600,104392620,3650,3650,3650,3650,0
20241227,122500,104392620,3650,3650,3650,3650,0
20241227,122400,104392620,3650,3650,3650,3650,0
20241227,122300,104392620,3650,3650,3650,3650,100
20241227,122200,104027620,3620,3620,3620,3620,9
20241227,122100,103995040,3650,3650,3650,3650,0
20241227,122000,103995040,3650,3650,3650,3650,0
20241227,121900,103995040,3650,3650,3650,3650,0
20241227,121800,103995040,3650,3650,3650,3650,0
20241227,121700,103995040,3650,3650,3650,3650,0
20241227,121600,103995040,3650,3650,3650,3650,1
20241227,121500,103991390,3620,3620,3620,3620,0
20241227,121400,103991390,3620,3620,3620,3620,0
20241227,121300,103991390,3620,3620,3620,3620,0
20241227,121200,103991390,3620,3620,3620,3620,6
20241227,121100,103969670,3655,3655,3655,3655,0
20241227,121000,103969670,3655,3655,3655,3655,0
20241227,120900,103969670,3655,3655,3655,3655,0
20241227,120800,103969670,3655,3655,3655,3655,0
20241227,120700,103969670,3655,3655,3655,3655,1
20241227,120600,103966015,3660,3660,3660,3660,0
20241227,120500,103966015,3660,3660,3660,3660,0
20241227,120400,103966015,3660,3620,3660,3620,227
20241227,120300,103140335,3620,3660,3660,3620,24
20241227,120200,103052920,3660,3660,3660,3660,0
20241227,120100,103052920,3660,3660,3660,3660,100
20241227,120000,102686920,3625,3625,3625,3625,0
20241227,115900,102686920,3625,3630,3630,3625,82
20241227,115800,102389545,3635,3635,3635,3635,56
20241227,115700,102185985,3635,3635,3635,3635,0
20241227,115600,102185985,3635,3635,3635,3635,0
20241227,115500,102185985,3635,3635,3635,3635,110
20241227,115400,101786135,3660,3660,3660,3660,0
20241227,115300,101786135,3660,3660,3660,3660,0
20241227,115200,101786135,3660,3660,3660,3660,0
20241227,115100,101786135,3660,3660,3660,3660,0
20241227,115000,101786135,3660,3660,3660,3660,0
20241227,114900,101786135,3660,3660,3660,3660,0
20241227,114800,101786135,3660,3650,3660,3650,101
20241227,114700,101417295,3620,3620,3620,3620,0
20241227,114600,101417295,3620,3620,3620,3620,0
20241227,114500,101417295,3620,3620,3620,3620,0
20241227,114400,101417295,3620,3620,3620,3620,0
20241227,114300,101417295,3620,3620,3620,3620,0
20241227,114200,101417295,3620,3625,3625,3620,330
20241227,114100,100221935,3650,3650,3650,3650,0
20241227,114000,100221935,3650,3650,3650,3650,0
20241227,113900,100221935,3650,3650,3650,3650,0
20241227,113800,100221935,3650,3650,3650,3650,1
20241227,113700,100218285,3660,3660,3660,3660,0
20241227,113600,100218285,3660,3660,3660,3660,0
20241227,113500,100218285,3660,3660,3660,3660,0
20241227,113400,100218285,3660,3660,3660,3660,0
20241227,113300,100218285,3660,3660,3660,3660,0
20241227,113200,100218285,3660,3660,3660,3660,1
20241227,113100,100214625,3620,3620,3620,3620,0
20241227,113000,100214625,3620,3620,3620,3620,0
20241227,112900,100214625,3620,3620,3620,3620,0
20241227,112800,100214625,3620,3645,3645,3620,938
20241227,112700,96801565,3655,3655,3655,3655,0
20241227,112600,96801565,3655,3655,3655,3655,0
20241227,112500,96801565,3655,3655,3655,3655,0
20241227,112400,96801565,3655,3655,3655,3655,0
20241227,112300,96801565,3655,3655,3655,3655,100
20241227,112200,96436065,3620,3620,3620,3620,0
20241227,112100,96436065,3620,3625,3625,3620,240
20241227,112000,95566925,3660,3660,3660,3660,100
20241227,111900,95200925,3660,3645,3660,3645,157
20241227,111800,94626385,3620,3620,3620,3620,500
20241227,111700,92816385,3660,3660,3660,3660,0
20241227,111600,92816385,3660,3645,3660,3645,530
20241227,111500,90884420,3615,3615,3615,3615,0
20241227,111400,90884420,3615,3615,3615,3615,1
20241227,111300,90880805,3635,3635,3635,3615,914
20241227,111200,87561615,3635,3615,3635,3615,13
20241227,111100,87514460,3625,3615,3625,3615,13
20241227,111000,87467365,3615,3650,3650,3615,748
20241227,110900,84760245,3630,3630,3630,3630,0
20241227,110800,84760245,3630,3630,3630,3630,0
20241227,110700,84760245,3630,3630,3630,3630,0
20241227,110600,84760245,3630,3635,3635,3630,404
20241227,110500,83293600,3635,3640,3640,3635,100
20241227,110400,82929725,3640,3680,3680,3640,5606
20241227,110300,62379610,3670,3670,3670,3670,0
20241227,110200,62379610,3670,3675,3675,3670,722
20241227,110100,59726280,3675,3675,3675,3675,0
20241227,110000,59726280,3675,3675,3675,3675,3
20241227,105900,59715255,3690,3690,3690,3690,30
20241227,105800,59604555,3675,3675,3675,3675,0
20241227,105700,59604555,3675,3675,3675,3675,0
20241227,105600,59604555,3675,3675,3675,3675,0
20241227,105500,59604555,3675,3675,3675,3675,1
20241227,105400,59600880,3690,3690,3690,3690,0
20241227,105300,59600880,3690,3690,3690,3690,0
20241227,105200,59600880,3690,3690,3690,3690,0
20241227,105100,59600880,3690,3685,3690,3685,2
20241227,105000,59593505,3675,3680,3680,3675,2203
20241227,104900,51496980,3680,3680,3680,3680,14
20241227,104800,51445460,3680,3680,3680,3680,136
20241227,104700,50944980,3690,3690,3690,3690,10
20241227,104600,50908080,3695,3695,3695,3695,0
20241227,104500,50908080,3695,3685,3695,3685,36
20241227,104400,50775275,3680,3680,3680,3680,0
20241227,104300,50775275,3680,3680,3680,3680,0
20241227,104200,50775275,3680,3680,3680,3680,35
20241227,104100,50646475,3680,3680,3680,3680,0
20241227,104000,50646475,3680,3685,3685,3680,465
20241227,103900,48934950,3685,3685,3685,3685,0
20241227,103800,48934950,3685,3685,3685,3685,39
20241227,103700,48791235,3685,3685,3685,3685,10
20241227,103600,48754385,3685,3685,3685,3685,73
20241227,103500,48485380,3680,3680,3680,3680,0
20241227,103400,48485380,3680,3680,3680,3680,0
20241227,103300,48485380,3680,3680,3680,3680,0
20241227,103200,48485380,3680,3680,3680,3680,1
20241227,103100,48481700,3680,3680,3680,3680,0
20241227,103000,48481700,3680,3680,3680,3680,70
20241227,102900,48224100,3680,3680,3680,3680,0
20241227,102800,48224100,3680,3680,3680,3680,500
20241227,102700,46384100,3710,3710,3710,3710,0
20241227,102600,46384100,3710,3710,3710,3710,0
20241227,102500,46384100,3710,3710,3710,3710,0
20241227,102400,46384100,3710,3710,3710,3710,44
20241227,102300,46220860,3710,3710,3710,3710,22
20241227,102200,46139240,3685,3685,3685,3685,45
20241227,102100,45973415,3690,3690,3690,3690,0
20241227,102000,45973415,3690,3690,3690,3690,0
20241227,101900,45973415,3690,3690,3690,3690,0
20241227,101800,45973415,3690,3690,3690,3690,0
20241227,101700,45973415,3690,3690,3690,3690,52
20241227,101600,45781535,3710,3710,3710,3710,0
20241227,101500,45781535,3710,3710,3710,3710,0
20241227,101400,45781535,3710,3710,3710,3710,0
20241227,101300,45781535,3710,3710,3710,3710,418
20241227,101200,44230755,3720,3700,3720,3680,3607
20241227,101100,30896640,3705,3705,3705,3705,0
20241227,101000,30896640,3705,3705,3705,3705,138
20241227,100900,30385350,3735,3735,3735,3735,0
20241227,100800,30385350,3735,3725,3735,3725,280
20241227,100700,29342075,3725,3725,3725,3725,0
20241227,100600,29342075,3725,3725,3725,3725,0
20241227,100500,29342075,3725,3725,3725,3675,4646
20241227,100400,12185715,3740,3740,3740,3740,0
20241227,100300,12185715,3740,3725,3740,3725,36
20241227,100200,12051600,3725,3725,3725,3725,124
20241227,100100,11589700,3710,3710,3710,3710,0
20241227,100000,11589700,3710,3710,3710,3710,118
20241227,095900,11151920,3725,3720,3725,3720,72
20241227,095800,10884070,3725,3725,3725,3725,0
20241227,095700,10884070,3725,3725,3725,3725,13
20241227,095600,10835645,3725,3725,3725,3725,0
20241227,095500,10835645,3725,3725,3725,3725,7
20241227,095400,10809570,3725,3725,3725,3725,0
20241227,095300,10809570,3725,3725,3725,3725,0
20241227,095200,10809570,3725,3725,3725,3725,16
20241227,095100,10749970,3720,3720,3720,3720,5
20241227,095000,10731370,3720,3720,3720,3720,0
20241227,094900,10731370,3720,3720,3720,3720,0
20241227,094800,10731370,3720,3720,3720,3720,0
20241227,094700,10731370,3720,3720,3720,3720,0
20241227,094600,10731370,3720,3720,3720,3720,39
20241227,094500,10586290,3720,3720,3720,3720,4
20241227,094400,10571410,3720,3720,3720,3720,4
20241227,094300,10556530,3720,3720,3720,3720,0
20241227,094200,10556530,3720,3720,3720,3720,3
20241227,094100,10545370,3715,3715,3715,3715,0
20241227,094000,10545370,3715,3715,3715,3715,18
20241227,093900,10478500,3710,3710,3710,3710,0
20241227,093800,10478500,3710,3710,3710,3710,0
20241227,093700,10478500,3710,3715,3715,3710,81
20241227,093600,10177985,3685,3685,3685,3685,0
20241227,093500,10177985,3685,3685,3685,3685,0
20241227,093400,10177985,3685,3685,3685,3685,1
20241227,093300,10174300,3715,3715,3715,3715,1
20241227,093200,10170585,3695,3695,3695,3695,0
20241227,093100,10170585,3695,3695,3695,3695,191
20241227,093000,9464840,3700,3700,3700,3700,12
20241227,092900,9420440,3725,3725,3725,3725,0
20241227,092800,9420440,3725,3725,3725,3725,0
20241227,092700,9420440,3725,3725,3725,3725,0
20241227,092600,9420440,3725,3725,3725,3725,0
20241227,092500,9420440,3725,3725,3725,3725,0
20241227,092400,9420440,3725,3725,3725,3725,0
20241227,092300,9420440,3725,3725,3725,3725,1
20241227,092200,9416715,3665,3665,3665,3665,0
20241227,092100,9416715,3665,3665,3665,3665,0
20241227,092000,9416715,3665,3665,3665,3665,0
20241227,091900,9416715,3665,3665,3665,3665,0
20241227,091800,9416715,3665,3665,3665,3665,2
20241227,091700,9409385,3665,3665,3665,3665,4
20241227,091600,9394725,3665,3665,3665,3665,0
20241227,091500,9394725,3665,3670,3670,3665,155
20241227,091400,8826420,3725,3720,3725,3720,425
20241227,091300,7244920,3660,3670,3670,3660,1000
20241227,091200,3582710,3665,3700,3700,3665,600
20241227,091100,1376530,3700,3700,3700,3700,0
20241227,091000,1376530,3700,3700,3700,3700,0
20241227,090900,1376530,3700,3700,3700,3700,0
20241227,090800,1376530,3700,3700,3700,3700,0
20241227,090700,1376530,3700,3715,3715,3700,360
20241227,090600,44510,3755,3755,3755,3755,0
20241227,090500,44510,3755,3755,3755,3755,0
20241227,090400,44510,3755,3755,3755,3755,0
20241227,090300,44510,3755,3755,3755,3755,0
20241227,090200,44510,3755,3755,3755,3755,1
20241227,090100,40755,3705,3705,3705,3705,0
20241227,090000,40755,3705,3705,3705,3705,11