KissMeData/060850/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,194200,356891410,5160,5160,5160,5160,1197
20241227,194100,356891410,5160,5160,5160,5160,0
20241227,194000,356891410,5160,5160,5160,5160,0
20241227,193900,356891410,5160,5160,5160,5160,0
20241227,193800,356891410,5160,5160,5160,5160,0
20241227,193700,356891410,5160,5160,5160,5160,0
20241227,193600,356891410,5160,5160,5160,5160,0
20241227,193500,356891410,5160,5160,5160,5160,0
20241227,193400,356891410,5160,5160,5160,5160,0
20241227,193300,356891410,5160,5160,5160,5160,0
20241227,193200,356891410,5160,5160,5160,5160,0
20241227,193100,356891410,5160,5160,5160,5160,0
20241227,193000,356891410,5160,5160,5160,5160,0
20241227,192900,356891410,5160,5160,5160,5160,0
20241227,192800,356891410,5160,5160,5160,5160,0
20241227,192700,356891410,5160,5160,5160,5160,0
20241227,192600,356891410,5160,5160,5160,5160,0
20241227,192500,356891410,5160,5160,5160,5160,0
20241227,192400,356891410,5160,5160,5160,5160,0
20241227,192300,356891410,5160,5160,5160,5160,0
20241227,192200,356891410,5160,5160,5160,5160,0
20241227,192100,356891410,5160,5160,5160,5160,0
20241227,192000,356891410,5160,5160,5160,5160,0
20241227,191900,356891410,5160,5160,5160,5160,0
20241227,191800,356891410,5160,5160,5160,5160,0
20241227,191700,356891410,5160,5160,5160,5160,0
20241227,191600,356891410,5160,5160,5160,5160,0
20241227,191500,356891410,5160,5160,5160,5160,0
20241227,191400,356891410,5160,5160,5160,5160,0
20241227,191300,356891410,5160,5160,5160,5160,0
20241227,191200,356891410,5160,5160,5160,5160,1197
20241227,191100,356891410,5160,5160,5160,5160,0
20241227,191000,356891410,5160,5160,5160,5160,0
20241227,190900,356891410,5160,5160,5160,5160,0
20241227,190800,356891410,5160,5160,5160,5160,0
20241227,190700,356891410,5160,5160,5160,5160,0
20241227,190600,356891410,5160,5160,5160,5160,0
20241227,190500,356891410,5160,5160,5160,5160,0
20241227,190400,356891410,5160,5160,5160,5160,0
20241227,190300,356891410,5160,5160,5160,5160,0
20241227,190200,356891410,5160,5160,5160,5160,0
20241227,190100,356891410,5160,5160,5160,5160,0
20241227,190000,356891410,5160,5160,5160,5160,0
20241227,185900,356891410,5160,5160,5160,5160,0
20241227,185800,356891410,5160,5160,5160,5160,0
20241227,185700,356891410,5160,5160,5160,5160,0
20241227,185600,356891410,5160,5160,5160,5160,0
20241227,185500,356891410,5160,5160,5160,5160,0
20241227,185400,356891410,5160,5160,5160,5160,0
20241227,185300,356891410,5160,5160,5160,5160,0
20241227,185200,356891410,5160,5160,5160,5160,0
20241227,185100,356891410,5160,5160,5160,5160,0
20241227,185000,356891410,5160,5160,5160,5160,0
20241227,184900,356891410,5160,5160,5160,5160,0
20241227,184800,356891410,5160,5160,5160,5160,0
20241227,184700,356891410,5160,5160,5160,5160,0
20241227,184600,356891410,5160,5160,5160,5160,0
20241227,184500,356891410,5160,5160,5160,5160,0
20241227,184400,356891410,5160,5160,5160,5160,0
20241227,184300,356891410,5160,5160,5160,5160,0
20241227,184200,356891410,5160,5160,5160,5160,1197
20241227,184100,356891410,5160,5160,5160,5160,0
20241227,184000,356891410,5160,5160,5160,5160,0
20241227,183900,356891410,5160,5160,5160,5160,0
20241227,183800,356891410,5160,5160,5160,5160,0
20241227,183700,356891410,5160,5160,5160,5160,0
20241227,183600,356891410,5160,5160,5160,5160,0
20241227,183500,356891410,5160,5160,5160,5160,0
20241227,183400,356891410,5160,5160,5160,5160,0
20241227,183300,356891410,5160,5160,5160,5160,0
20241227,183200,356891410,5160,5160,5160,5160,0
20241227,183100,356891410,5160,5160,5160,5160,0
20241227,183000,356891410,5160,5160,5160,5160,0
20241227,182900,356891410,5160,5160,5160,5160,0
20241227,182800,356891410,5160,5160,5160,5160,0
20241227,182700,356891410,5160,5160,5160,5160,0
20241227,182600,356891410,5160,5160,5160,5160,0
20241227,182500,356891410,5160,5160,5160,5160,0
20241227,182400,356891410,5160,5160,5160,5160,0
20241227,182300,356891410,5160,5160,5160,5160,0
20241227,182200,356891410,5160,5160,5160,5160,0
20241227,182100,356891410,5160,5160,5160,5160,0
20241227,182000,356891410,5160,5160,5160,5160,0
20241227,181900,356891410,5160,5160,5160,5160,0
20241227,181800,356891410,5160,5160,5160,5160,0
20241227,181700,356891410,5160,5160,5160,5160,0
20241227,181600,356891410,5160,5160,5160,5160,0
20241227,181500,356891410,5160,5160,5160,5160,0
20241227,181400,356891410,5160,5160,5160,5160,0
20241227,181300,356891410,5160,5160,5160,5160,0
20241227,181200,356891410,5160,5160,5160,5160,1197
20241227,181100,356891410,5160,5160,5160,5160,0
20241227,181000,356891410,5160,5160,5160,5160,0
20241227,180900,356891410,5160,5160,5160,5160,0
20241227,180800,356891410,5160,5160,5160,5160,0
20241227,180700,356891410,5160,5160,5160,5160,0
20241227,180600,356891410,5160,5160,5160,5160,0
20241227,180500,356891410,5160,5160,5160,5160,0
20241227,180400,356891410,5160,5160,5160,5160,0
20241227,180300,356891410,5160,5160,5160,5160,0
20241227,180200,356891410,5160,5160,5160,5160,0
20241227,180100,356891410,5160,5160,5160,5160,0
20241227,180000,356891410,5160,5160,5160,5160,0
20241227,175900,356891410,5160,5160,5160,5160,0
20241227,175800,356891410,5160,5160,5160,5160,0
20241227,175700,356891410,5160,5160,5160,5160,0
20241227,175600,356891410,5160,5160,5160,5160,0
20241227,175500,356891410,5160,5160,5160,5160,0
20241227,175400,356891410,5160,5160,5160,5160,0
20241227,175300,356891410,5160,5160,5160,5160,0
20241227,175200,356891410,5160,5160,5160,5160,0
20241227,175100,356891410,5160,5160,5160,5160,0
20241227,175000,356891410,5160,5160,5160,5160,0
20241227,174900,356891410,5160,5160,5160,5160,0
20241227,174800,356891410,5160,5160,5160,5160,0
20241227,174700,356891410,5160,5160,5160,5160,0
20241227,174600,356891410,5160,5160,5160,5160,0
20241227,174500,356891410,5160,5160,5160,5160,0
20241227,174400,356891410,5160,5160,5160,5160,0
20241227,174300,356891410,5160,5160,5160,5160,0
20241227,174200,356891410,5160,5160,5160,5160,1197
20241227,174100,356891410,5160,5160,5160,5160,0
20241227,174000,356891410,5160,5160,5160,5160,0
20241227,173900,356891410,5160,5160,5160,5160,0
20241227,173800,356891410,5160,5160,5160,5160,0
20241227,173700,356891410,5160,5160,5160,5160,0
20241227,173600,356891410,5160,5160,5160,5160,0
20241227,173500,356891410,5160,5160,5160,5160,0
20241227,173400,356891410,5160,5160,5160,5160,0
20241227,173300,356891410,5160,5160,5160,5160,0
20241227,173200,356891410,5160,5160,5160,5160,0
20241227,173100,356891410,5160,5160,5160,5160,0
20241227,173000,356891410,5160,5160,5160,5160,0
20241227,172900,356891410,5160,5160,5160,5160,0
20241227,172800,356891410,5160,5160,5160,5160,0
20241227,172700,356891410,5160,5160,5160,5160,0
20241227,172600,356891410,5160,5160,5160,5160,0
20241227,172500,356891410,5160,5160,5160,5160,0
20241227,172400,356891410,5160,5160,5160,5160,0
20241227,172300,356891410,5160,5160,5160,5160,0
20241227,172200,356891410,5160,5160,5160,5160,0
20241227,172100,356891410,5160,5160,5160,5160,0
20241227,172000,356891410,5160,5160,5160,5160,0
20241227,171900,356891410,5160,5160,5160,5160,0
20241227,171800,356891410,5160,5160,5160,5160,0
20241227,171700,356891410,5160,5160,5160,5160,0
20241227,171600,356891410,5160,5160,5160,5160,0
20241227,171500,356891410,5160,5160,5160,5160,0
20241227,171400,356891410,5160,5160,5160,5160,0
20241227,171300,356891410,5160,5160,5160,5160,0
20241227,171200,356891410,5160,5160,5160,5160,1197
20241227,171100,356891410,5160,5160,5160,5160,0
20241227,171000,356891410,5160,5160,5160,5160,0
20241227,170900,356891410,5160,5160,5160,5160,0
20241227,170800,356891410,5160,5160,5160,5160,0
20241227,170700,356891410,5160,5160,5160,5160,0
20241227,170600,356891410,5160,5160,5160,5160,0
20241227,170500,356891410,5160,5160,5160,5160,0
20241227,170400,356891410,5160,5160,5160,5160,0
20241227,170300,356891410,5160,5160,5160,5160,0
20241227,170200,356891410,5160,5160,5160,5160,0
20241227,170100,356891410,5160,5160,5160,5160,0
20241227,170000,356891410,5160,5160,5160,5160,0
20241227,165900,356891410,5160,5160,5160,5160,0
20241227,165800,356891410,5160,5160,5160,5160,0
20241227,165700,356891410,5160,5160,5160,5160,0
20241227,165600,356891410,5160,5160,5160,5160,0
20241227,165500,356891410,5160,5160,5160,5160,0
20241227,165400,356891410,5160,5160,5160,5160,0
20241227,165300,356891410,5160,5160,5160,5160,0
20241227,165200,356891410,5160,5160,5160,5160,0
20241227,165100,356891410,5160,5160,5160,5160,0
20241227,165000,356891410,5160,5160,5160,5160,0
20241227,164900,356891410,5160,5160,5160,5160,0
20241227,164800,356891410,5160,5160,5160,5160,0
20241227,164700,356891410,5160,5160,5160,5160,0
20241227,164600,356891410,5160,5160,5160,5160,0
20241227,164500,356891410,5160,5160,5160,5160,0
20241227,164400,356891410,5160,5160,5160,5160,0
20241227,164300,356891410,5160,5160,5160,5160,0
20241227,164200,356891410,5160,5160,5160,5160,1197
20241227,164100,356891410,5160,5160,5160,5160,0
20241227,164000,356891410,5160,5160,5160,5160,0
20241227,163900,356891410,5160,5160,5160,5160,0
20241227,163800,356891410,5160,5160,5160,5160,0
20241227,163700,356891410,5160,5160,5160,5160,0
20241227,163600,356891410,5160,5160,5160,5160,0
20241227,163500,356891410,5160,5160,5160,5160,0
20241227,163400,356891410,5160,5160,5160,5160,0
20241227,163300,356891410,5160,5160,5160,5160,0
20241227,163200,356891410,5160,5160,5160,5160,0
20241227,163100,356891410,5160,5160,5160,5160,0
20241227,163000,356891410,5160,5160,5160,5160,0
20241227,162900,356891410,5160,5160,5160,5160,0
20241227,162800,356891410,5160,5160,5160,5160,0
20241227,162700,356891410,5160,5160,5160,5160,0
20241227,162600,356891410,5160,5160,5160,5160,0
20241227,162500,356891410,5160,5160,5160,5160,0
20241227,162400,356891410,5160,5160,5160,5160,0
20241227,162300,356891410,5160,5160,5160,5160,0
20241227,162200,356891410,5160,5160,5160,5160,0
20241227,162100,356891410,5160,5160,5160,5160,0
20241227,162000,356891410,5160,5160,5160,5160,0
20241227,161900,356891410,5160,5160,5160,5160,0
20241227,161800,356891410,5160,5160,5160,5160,0
20241227,161700,356891410,5160,5160,5160,5160,0
20241227,161600,356891410,5160,5160,5160,5160,0
20241227,161500,356891410,5160,5160,5160,5160,0
20241227,161400,356891410,5160,5160,5160,5160,0
20241227,161300,356891410,5160,5160,5160,5160,0
20241227,161200,356891410,5160,5160,5160,5160,1197
20241227,161100,356891410,5160,5160,5160,5160,0
20241227,161000,356891410,5160,5160,5160,5160,0
20241227,160900,356891410,5160,5160,5160,5160,0
20241227,160800,356891410,5160,5160,5160,5160,0
20241227,160700,356891410,5160,5160,5160,5160,0
20241227,160600,356891410,5160,5160,5160,5160,0
20241227,160500,356891410,5160,5160,5160,5160,0
20241227,160400,356891410,5160,5160,5160,5160,0
20241227,160300,356891410,5160,5160,5160,5160,0
20241227,160200,356891410,5160,5160,5160,5160,0
20241227,160100,356891410,5160,5160,5160,5160,0
20241227,160000,356891410,5160,5160,5160,5160,0
20241227,155900,356891410,5160,5160,5160,5160,0
20241227,155800,356891410,5160,5160,5160,5160,0
20241227,155700,356891410,5160,5160,5160,5160,0
20241227,155600,356891410,5160,5160,5160,5160,0
20241227,155500,356891410,5160,5160,5160,5160,0
20241227,155400,356891410,5160,5160,5160,5160,0
20241227,155300,356891410,5160,5160,5160,5160,0
20241227,155200,356891410,5160,5160,5160,5160,0
20241227,155100,356891410,5160,5160,5160,5160,0
20241227,155000,356891410,5160,5160,5160,5160,0
20241227,154900,356891410,5160,5160,5160,5160,0
20241227,154800,356891410,5160,5160,5160,5160,0
20241227,154700,356891410,5160,5160,5160,5160,0
20241227,154600,356891410,5160,5160,5160,5160,0
20241227,154500,356891410,5160,5160,5160,5160,0
20241227,154400,356891410,5160,5160,5160,5160,0
20241227,154300,356891410,5160,5160,5160,5160,0
20241227,154200,356891410,5160,5160,5160,5160,1197
20241227,154100,356891410,5160,5160,5160,5160,0
20241227,154000,356891410,5160,5160,5160,5160,0
20241227,153900,356891410,5160,5160,5160,5160,0
20241227,153800,356891410,5160,5160,5160,5160,0
20241227,153700,356891410,5160,5160,5160,5160,0
20241227,153600,356891410,5160,5160,5160,5160,0
20241227,153500,356891410,5160,5160,5160,5160,0
20241227,153400,356891410,5160,5160,5160,5160,0
20241227,153300,356891410,5160,5160,5160,5160,0
20241227,153200,356891410,5160,5160,5160,5160,0
20241227,153100,356891410,5160,5160,5160,5160,0
20241227,153000,356891410,5160,5160,5160,5160,1197
20241227,152900,350714890,5170,5170,5170,5170,0
20241227,152800,350714890,5170,5170,5170,5170,0
20241227,152700,350714890,5170,5170,5170,5170,0
20241227,152600,350714890,5170,5170,5170,5170,0
20241227,152500,350714890,5170,5170,5170,5170,0
20241227,152400,350714890,5170,5170,5170,5170,0
20241227,152300,350714890,5170,5170,5170,5170,0
20241227,152200,350714890,5170,5170,5170,5170,0
20241227,152100,350714890,5170,5170,5170,5170,0
20241227,152000,350714890,5170,5170,5170,5170,0
20241227,151900,350714890,5170,5170,5170,5170,0
20241227,151800,350714890,5170,5170,5170,5170,1
20241227,151700,350709720,5120,5140,5140,5120,105
20241227,151600,350170480,5170,5170,5170,5170,0
20241227,151500,350170480,5170,5170,5170,5170,0
20241227,151400,350170480,5170,5170,5170,5170,1
20241227,151300,350165310,5140,5140,5140,5140,12
20241227,151200,350103630,5170,5170,5170,5170,1
20241227,151100,350098460,5140,5140,5140,5140,42
20241227,151000,349882580,5170,5140,5170,5130,816
20241227,150900,345696250,5180,5180,5180,5180,0
20241227,150800,345696250,5180,5180,5180,5180,0
20241227,150700,345696250,5180,5180,5180,5180,0
20241227,150600,345696250,5180,5180,5180,5180,0
20241227,150500,345696250,5180,5180,5180,5180,0
20241227,150400,345696250,5180,5180,5180,5180,5
20241227,150300,345670350,5180,5180,5180,5180,14
20241227,150200,345597830,5170,5170,5170,5170,2447
20241227,150100,332946840,5170,5170,5170,5170,0
20241227,150000,332946840,5170,5170,5170,5170,0
20241227,145900,332946840,5170,5170,5170,5170,0
20241227,145800,332946840,5170,5170,5170,5170,0
20241227,145700,332946840,5170,5170,5170,5170,23
20241227,145600,332827930,5140,5140,5140,5140,0
20241227,145500,332827930,5140,5140,5140,5140,35
20241227,145400,332648030,5170,5160,5170,5160,12
20241227,145300,332586100,5160,5160,5160,5160,19
20241227,145200,332488060,5170,5160,5170,5160,21
20241227,145100,332379580,5160,5150,5160,5150,36
20241227,145000,332194070,5150,5150,5150,5150,0
20241227,144900,332194070,5150,5150,5150,5150,8
20241227,144800,332152870,5160,5160,5160,5160,0
20241227,144700,332152870,5160,5160,5160,5160,1
20241227,144600,332147710,5160,5160,5160,5160,13
20241227,144500,332080630,5150,5150,5150,5150,13
20241227,144400,332013680,5170,5170,5170,5170,0
20241227,144300,332013680,5170,5170,5170,5170,0
20241227,144200,332013680,5170,5170,5170,5170,0
20241227,144100,332013680,5170,5170,5170,5170,0
20241227,144000,332013680,5170,5150,5170,5130,110
20241227,143900,331446110,5160,5160,5160,5160,0
20241227,143800,331446110,5160,5160,5160,5160,0
20241227,143700,331446110,5160,5160,5160,5160,0
20241227,143600,331446110,5160,5160,5160,5160,0
20241227,143500,331446110,5160,5160,5160,5160,0
20241227,143400,331446110,5160,5150,5160,5120,596
20241227,143300,328388850,5150,5150,5150,5150,35
20241227,143200,328208600,5160,5160,5160,5160,1
20241227,143100,328203440,5160,5150,5160,5150,32
20241227,143000,328038540,5160,5150,5160,5150,59
20241227,142900,327734680,5160,5160,5160,5160,0
20241227,142800,327734680,5160,5160,5160,5160,8
20241227,142700,327693400,5170,5170,5170,5170,0
20241227,142600,327693400,5170,5160,5170,5160,2
20241227,142500,327683070,5160,5170,5170,5160,29
20241227,142400,327533420,5160,5160,5160,5160,74
20241227,142300,327151580,5160,5160,5160,5160,20
20241227,142200,327048380,5160,5160,5160,5160,206
20241227,142100,325985420,5160,5160,5160,5160,111
20241227,142000,325412660,5160,5160,5160,5160,0
20241227,141900,325412660,5160,5160,5160,5150,77
20241227,141800,325015840,5160,5160,5160,5160,0
20241227,141700,325015840,5160,5160,5160,5160,31
20241227,141600,324855880,5160,5160,5160,5160,24
20241227,141500,324732040,5160,5160,5160,5160,0
20241227,141400,324732040,5160,5160,5160,5160,30
20241227,141300,324577240,5170,5170,5170,5170,0
20241227,141200,324577240,5170,5170,5170,5170,105
20241227,141100,324034390,5170,5170,5170,5170,289
20241227,141000,322540260,5170,5150,5170,5150,2
20241227,140900,322529940,5170,5170,5170,5170,0
20241227,140800,322529940,5170,5170,5170,5170,1
20241227,140700,322524770,5170,5170,5170,5170,3
20241227,140600,322509260,5170,5170,5170,5170,0
20241227,140500,322509260,5170,5170,5170,5170,100
20241227,140400,321992260,5170,5170,5170,5170,0
20241227,140300,321992260,5170,5170,5170,5170,0
20241227,140200,321992260,5170,5160,5170,5160,102
20241227,140100,321464930,5170,5170,5170,5170,0
20241227,140000,321464930,5170,5170,5170,5170,0
20241227,135900,321464930,5170,5160,5170,5160,196
20241227,135800,320452610,5170,5170,5170,5170,0
20241227,135700,320452610,5170,5170,5170,5170,0
20241227,135600,320452610,5170,5170,5170,5170,0
20241227,135500,320452610,5170,5170,5170,5170,2
20241227,135400,320442270,5150,5150,5170,5150,111
20241227,135300,319868620,5170,5170,5170,5170,0
20241227,135200,319868620,5170,5170,5170,5170,0
20241227,135100,319868620,5170,5170,5170,5170,0
20241227,135000,319868620,5170,5160,5170,5160,2
20241227,134900,319858290,5150,5150,5150,5150,13
20241227,134800,319791340,5150,5150,5150,5150,6
20241227,134700,319760440,5170,5170,5170,5170,0
20241227,134600,319760440,5170,5170,5170,5170,0
20241227,134500,319760440,5170,5170,5170,5170,1
20241227,134400,319755270,5140,5140,5140,5140,7
20241227,134300,319719290,5130,5130,5130,5130,0
20241227,134200,319719290,5130,5130,5130,5130,56
20241227,134100,319432010,5180,5180,5180,5180,0
20241227,134000,319432010,5180,5180,5180,5180,0
20241227,133900,319432010,5180,5180,5180,5180,0
20241227,133800,319432010,5180,5170,5180,5170,2
20241227,133700,319421660,5180,5140,5180,5140,20
20241227,133600,319318820,5180,5170,5180,5170,2
20241227,133500,319308470,5140,5140,5140,5140,0
20241227,133400,319308470,5140,5140,5140,5140,0
20241227,133300,319308470,5140,5140,5140,5140,0
20241227,133200,319308470,5140,5140,5140,5140,0
20241227,133100,319308470,5140,5140,5140,5140,376
20241227,133000,317375830,5140,5120,5140,5120,300
20241227,132900,315836700,5130,5130,5130,5130,0
20241227,132800,315836700,5130,5130,5130,5130,0
20241227,132700,315836700,5130,5130,5130,5130,1
20241227,132600,315831570,5120,5120,5120,5120,0
20241227,132500,315831570,5120,5120,5120,5120,26
20241227,132400,315698450,5140,5140,5140,5140,0
20241227,132300,315698450,5140,5140,5140,5140,2
20241227,132200,315688170,5120,5130,5130,5120,647
20241227,132100,312369650,5140,5140,5140,5140,3
20241227,132000,312354230,5130,5130,5130,5130,0
20241227,131900,312354230,5130,5130,5130,5130,315
20241227,131800,310738280,5130,5130,5130,5130,600
20241227,131700,307660280,5120,5120,5120,5120,46
20241227,131600,307424760,5120,5120,5120,5100,2885
20241227,131500,292688780,5120,5120,5120,5120,0
20241227,131400,292688780,5120,5120,5120,5120,0
20241227,131300,292688780,5120,5120,5120,5120,0
20241227,131200,292688780,5120,5120,5120,5120,0
20241227,131100,292688780,5120,5120,5120,5120,122
20241227,131000,292064140,5150,5150,5150,5150,0
20241227,130900,292064140,5150,5150,5150,5150,760
20241227,130800,288150140,5150,5150,5150,5150,101
20241227,130700,287629990,5120,5120,5120,5120,0
20241227,130600,287629990,5120,5130,5130,5120,376
20241227,130500,285704820,5160,5160,5160,5160,377
20241227,130400,283759500,5120,5150,5180,5120,1093
20241227,130300,278117040,5160,5160,5160,5160,0
20241227,130200,278117040,5160,5180,5200,5110,4279
20241227,130100,256207890,5170,5170,5170,5170,0
20241227,130000,256207890,5170,5170,5170,5170,0
20241227,125900,256207890,5170,5140,5170,5140,6000
20241227,125800,225197560,5140,5140,5140,5140,5
20241227,125700,225171860,5130,5130,5130,5130,11
20241227,125600,225115430,5140,5140,5140,5140,0
20241227,125500,225115430,5140,5140,5140,5140,0
20241227,125400,225115430,5140,5140,5140,5140,0
20241227,125300,225115430,5140,5140,5140,5140,0
20241227,125200,225115430,5140,5130,5140,5130,2
20241227,125100,225105160,5140,5140,5140,5140,0
20241227,125000,225105160,5140,5140,5140,5140,0
20241227,124900,225105160,5140,5140,5140,5110,289
20241227,124800,223624590,5140,5140,5140,5140,0
20241227,124700,223624590,5140,5140,5140,5140,0
20241227,124600,223624590,5140,5140,5140,5140,1
20241227,124500,223619450,5150,5150,5150,5150,0
20241227,124400,223619450,5150,5150,5150,5150,1
20241227,124300,223614300,5140,5140,5140,5140,0
20241227,124200,223614300,5140,5140,5140,5140,100
20241227,124100,223100300,5130,5130,5130,5130,0
20241227,124000,223100300,5130,5130,5130,5130,140
20241227,123900,222382100,5120,5120,5120,5120,28
20241227,123800,222238740,5130,5130,5130,5130,10
20241227,123700,222187440,5130,5130,5130,5130,2
20241227,123600,222177180,5140,5140,5140,5140,0
20241227,123500,222177180,5140,5140,5140,5140,0
20241227,123400,222177180,5140,5110,5140,5110,3
20241227,123300,222161820,5140,5140,5140,5140,0
20241227,123200,222161820,5140,5140,5140,5140,50
20241227,123100,221904820,5140,5140,5140,5140,0
20241227,123000,221904820,5140,5100,5140,5100,95
20241227,122900,221420250,5100,5120,5120,5100,1164
20241227,122800,215481500,5140,5130,5140,5130,25
20241227,122700,215353230,5130,5140,5140,5120,109
20241227,122600,214794110,5110,5140,5140,5110,129
20241227,122500,214133420,5110,5150,5150,5110,652
20241227,122400,210794020,5140,5140,5140,5140,28
20241227,122300,210650100,5170,5170,5170,5170,0
20241227,122200,210650100,5170,5170,5170,5170,0
20241227,122100,210650100,5170,5170,5170,5170,2
20241227,122000,210639760,5190,5190,5190,5190,0
20241227,121900,210639760,5190,5190,5190,5190,0
20241227,121800,210639760,5190,5190,5190,5190,0
20241227,121700,210639760,5190,5190,5190,5190,0
20241227,121600,210639760,5190,5140,5190,5140,105
20241227,121500,210099830,5140,5140,5140,5140,11
20241227,121400,210043290,5100,5100,5100,5100,3195
20241227,121300,193748790,5100,5150,5150,5100,4561
20241227,121200,170341030,5160,5160,5160,5160,2300
20241227,121100,158473030,5160,5160,5160,5160,12
20241227,121000,158411110,5170,5170,5170,5170,0
20241227,120900,158411110,5170,5200,5200,5170,410
20241227,120800,156291310,5200,5200,5200,5200,0
20241227,120700,156291310,5200,5200,5200,5200,0
20241227,120600,156291310,5200,5200,5200,5200,0
20241227,120500,156291310,5200,5180,5200,5180,38
20241227,120400,156094390,5220,5220,5220,5220,0
20241227,120300,156094390,5220,5220,5220,5220,0
20241227,120200,156094390,5220,5220,5220,5220,0
20241227,120100,156094390,5220,5220,5220,5220,10
20241227,120000,156042190,5230,5190,5230,5190,75
20241227,115900,155652900,5190,5190,5190,5190,10
20241227,115800,155601000,5240,5240,5240,5240,0
20241227,115700,155601000,5240,5190,5240,5190,178
20241227,115600,154676530,5180,5190,5190,5150,3395
20241227,115500,137136200,5190,5210,5210,5190,3469
20241227,115400,119094040,5250,5250,5250,5250,0
20241227,115300,119094040,5250,5250,5250,5250,0
20241227,115200,119094040,5250,5250,5250,5250,0
20241227,115100,119094040,5250,5250,5250,5250,1
20241227,115000,119088790,5210,5210,5210,5210,0
20241227,114900,119088790,5210,5210,5210,5210,0
20241227,114800,119088790,5210,5210,5210,5210,0
20241227,114700,119088790,5210,5210,5210,5210,0
20241227,114600,119088790,5210,5210,5210,5210,0
20241227,114500,119088790,5210,5210,5210,5210,0
20241227,114400,119088790,5210,5210,5210,5210,4
20241227,114300,119067950,5210,5210,5210,5210,0
20241227,114200,119067950,5210,5210,5210,5210,0
20241227,114100,119067950,5210,5210,5210,5210,0
20241227,114000,119067950,5210,5210,5210,5210,0
20241227,113900,119067950,5210,5210,5210,5210,0
20241227,113800,119067950,5210,5210,5210,5210,0
20241227,113700,119067950,5210,5210,5210,5210,0
20241227,113600,119067950,5210,5210,5210,5210,0
20241227,113500,119067950,5210,5210,5210,5210,45
20241227,113400,118833500,5210,5210,5210,5210,0
20241227,113300,118833500,5210,5210,5210,5210,0
20241227,113200,118833500,5210,5210,5210,5210,0
20241227,113100,118833500,5210,5210,5210,5210,19
20241227,113000,118734510,5260,5260,5260,5260,0
20241227,112900,118734510,5260,5230,5260,5230,45
20241227,112800,118498860,5230,5230,5230,5230,0
20241227,112700,118498860,5230,5200,5230,5200,306
20241227,112600,116907090,5210,5210,5210,5210,0
20241227,112500,116907090,5210,5210,5210,5210,0
20241227,112400,116907090,5210,5220,5220,5210,2000
20241227,112300,106485790,5250,5250,5250,5250,0
20241227,112200,106485790,5250,5250,5250,5250,0
20241227,112100,106485790,5250,5220,5250,5220,182
20241227,112000,105535720,5220,5220,5220,5220,0
20241227,111900,105535720,5220,5220,5220,5220,0
20241227,111800,105535720,5220,5220,5220,5220,98
20241227,111700,105024160,5260,5260,5260,5260,0
20241227,111600,105024160,5260,5230,5260,5230,681
20241227,111500,101458310,5220,5230,5230,5220,45
20241227,111400,101223010,5230,5230,5230,5230,10
20241227,111300,101170710,5230,5230,5230,5230,0
20241227,111200,101170710,5230,5230,5230,5230,0
20241227,111100,101170710,5230,5230,5230,5230,4
20241227,111000,101149790,5210,5220,5220,5210,381
20241227,110900,99164520,5220,5220,5220,5220,66
20241227,110800,98820000,5230,5230,5230,5230,0
20241227,110700,98820000,5230,5230,5230,5230,668
20241227,110600,95326360,5240,5240,5240,5240,5
20241227,110500,95300160,5240,5240,5240,5240,0
20241227,110400,95300160,5240,5240,5240,5240,374
20241227,110300,93340400,5270,5270,5270,5270,0
20241227,110200,93340400,5270,5270,5270,5270,1
20241227,110100,93335130,5250,5270,5270,5250,1301
20241227,110000,86504300,5260,5260,5260,5260,0
20241227,105900,86504300,5260,5260,5260,5260,0
20241227,105800,86504300,5260,5260,5260,5260,0
20241227,105700,86504300,5260,5260,5260,5260,38
20241227,105600,86304420,5270,5270,5270,5270,1
20241227,105500,86299150,5260,5270,5270,5260,12
20241227,105400,86236010,5250,5250,5250,5250,521
20241227,105300,83500760,5260,5270,5270,5260,4
20241227,105200,83479690,5260,5260,5260,5260,25
20241227,105100,83348190,5260,5260,5260,5260,0
20241227,105000,83348190,5260,5260,5260,5260,1000
20241227,104900,78088190,5260,5260,5260,5260,1
20241227,104800,78082930,5270,5270,5270,5270,50
20241227,104700,77819430,5270,5270,5270,5270,0
20241227,104600,77819430,5270,5270,5270,5270,0
20241227,104500,77819430,5270,5270,5270,5270,1001
20241227,104400,72544160,5290,5290,5290,5290,0
20241227,104300,72544160,5290,5290,5290,5290,0
20241227,104200,72544160,5290,5290,5290,5290,0
20241227,104100,72544160,5290,5290,5290,5290,9
20241227,104000,72496550,5290,5290,5290,5290,1
20241227,103900,72491260,5270,5270,5270,5270,100
20241227,103800,71964260,5300,5300,5300,5300,0
20241227,103700,71964260,5300,5300,5300,5300,0
20241227,103600,71964260,5300,5300,5300,5300,0
20241227,103500,71964260,5300,5300,5300,5300,0
20241227,103400,71964260,5300,5300,5300,5300,0
20241227,103300,71964260,5300,5300,5300,5300,0
20241227,103200,71964260,5300,5300,5300,5300,0
20241227,103100,71964260,5300,5300,5300,5300,1
20241227,103000,71958960,5290,5290,5290,5290,0
20241227,102900,71958960,5290,5290,5290,5290,1
20241227,102800,71953670,5270,5270,5270,5270,0
20241227,102700,71953670,5270,5270,5270,5270,0
20241227,102600,71953670,5270,5270,5270,5270,0
20241227,102500,71953670,5270,5280,5280,5270,156
20241227,102400,71131530,5310,5310,5310,5310,0
20241227,102300,71131530,5310,5310,5310,5310,1
20241227,102200,71126220,5280,5280,5280,5280,0
20241227,102100,71126220,5280,5300,5300,5280,19
20241227,102000,71025620,5300,5300,5300,5300,0
20241227,101900,71025620,5300,5300,5300,5300,0
20241227,101800,71025620,5300,5300,5300,5300,0
20241227,101700,71025620,5300,5290,5300,5290,86
20241227,101600,70569840,5300,5300,5300,5300,0
20241227,101500,70569840,5300,5300,5300,5300,0
20241227,101400,70569840,5300,5300,5300,5300,1
20241227,101300,70564540,5280,5280,5280,5280,0
20241227,101200,70564540,5280,5280,5280,5280,0
20241227,101100,70564540,5280,5280,5280,5280,0
20241227,101000,70564540,5280,5280,5280,5280,8
20241227,100900,70522300,5290,5290,5290,5290,0
20241227,100800,70522300,5290,5290,5290,5290,0
20241227,100700,70522300,5290,5290,5290,5290,0
20241227,100600,70522300,5290,5290,5290,5290,94
20241227,100500,70025040,5300,5300,5300,5300,4
20241227,100400,70003840,5300,5300,5300,5300,0
20241227,100300,70003840,5300,5300,5300,5300,0
20241227,100200,70003840,5300,5300,5300,5300,1
20241227,100100,69998540,5310,5310,5310,5310,0
20241227,100000,69998540,5310,5310,5310,5310,0
20241227,095900,69998540,5310,5310,5310,5310,0
20241227,095800,69998540,5310,5310,5310,5310,0
20241227,095700,69998540,5310,5310,5310,5310,0
20241227,095600,69998540,5310,5310,5310,5310,0
20241227,095500,69998540,5310,5310,5310,5310,0
20241227,095400,69998540,5310,5300,5310,5300,1000
20241227,095300,64689410,5310,5310,5310,5310,0
20241227,095200,64689410,5310,5300,5310,5300,1000
20241227,095100,59380470,5290,5270,5290,5270,36
20241227,095000,59190390,5310,5310,5310,5310,878
20241227,094900,54528210,5310,5310,5310,5310,34
20241227,094800,54347670,5310,5310,5320,5310,1112
20241227,094700,48442720,5310,5310,5310,5310,0
20241227,094600,48442720,5310,5280,5310,5280,2203
20241227,094500,36771190,5280,5260,5280,5260,12
20241227,094400,36708010,5260,5260,5260,5260,10
20241227,094300,36655410,5260,5250,5260,5250,510
20241227,094200,33977810,5260,5260,5260,5260,0
20241227,094100,33977810,5260,5260,5260,5260,0
20241227,094000,33977810,5260,5260,5260,5260,160
20241227,093900,33136210,5250,5250,5250,5250,50
20241227,093800,32873710,5260,5260,5260,5260,0
20241227,093700,32873710,5260,5260,5260,5260,0
20241227,093600,32873710,5260,5260,5260,5260,0
20241227,093500,32873710,5260,5260,5260,5260,5
20241227,093400,32847410,5270,5270,5270,5270,0
20241227,093300,32847410,5270,5270,5270,5270,0
20241227,093200,32847410,5270,5270,5270,5270,0
20241227,093100,32847410,5270,5270,5270,5270,0
20241227,093000,32847410,5270,5270,5270,5270,0
20241227,092900,32847410,5270,5270,5270,5270,0
20241227,092800,32847410,5270,5270,5270,5270,0
20241227,092700,32847410,5270,5270,5270,5270,0
20241227,092600,32847410,5270,5270,5270,5270,0
20241227,092500,32847410,5270,5270,5270,5270,1
20241227,092400,32842140,5270,5270,5270,5270,0
20241227,092300,32842140,5270,5270,5270,5270,0
20241227,092200,32842140,5270,5270,5270,5270,0
20241227,092100,32842140,5270,5270,5270,5270,0
20241227,092000,32842140,5270,5270,5270,5270,0
20241227,091900,32842140,5270,5270,5270,5270,0
20241227,091800,32842140,5270,5260,5270,5260,2
20241227,091700,32831610,5250,5250,5250,5250,0
20241227,091600,32831610,5250,5250,5250,5250,0
20241227,091500,32831610,5250,5260,5260,5250,700
20241227,091400,29155990,5260,5260,5260,5260,10
20241227,091300,29103390,5250,5250,5250,5250,3
20241227,091200,29087640,5250,5250,5250,5250,5
20241227,091100,29061390,5260,5260,5260,5260,146
20241227,091000,28293430,5260,5250,5260,5250,2
20241227,090900,28282920,5240,5240,5240,5240,0
20241227,090800,28282920,5240,5240,5240,5240,4
20241227,090700,28261960,5250,5250,5250,5250,152
20241227,090600,27463960,5250,5260,5260,5250,981
20241227,090500,22312720,5260,5280,5280,5260,158
20241227,090400,21481400,5260,5260,5260,5260,60
20241227,090300,21165800,5280,5280,5280,5280,0
20241227,090200,21165800,5280,5280,5280,5280,1000
20241227,090100,15885800,5280,5280,5280,5280,0
20241227,090000,15885800,5280,5260,5280,5260,3018