KissMeData/060900/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,194200,22531566,1000,1000,1000,1000,364
20241227,194100,22531566,1000,1000,1000,1000,0
20241227,194000,22531566,1000,1000,1000,1000,0
20241227,193900,22531566,1000,1000,1000,1000,0
20241227,193800,22531566,1000,1000,1000,1000,0
20241227,193700,22531566,1000,1000,1000,1000,0
20241227,193600,22531566,1000,1000,1000,1000,0
20241227,193500,22531566,1000,1000,1000,1000,0
20241227,193400,22531566,1000,1000,1000,1000,0
20241227,193300,22531566,1000,1000,1000,1000,0
20241227,193200,22531566,1000,1000,1000,1000,0
20241227,193100,22531566,1000,1000,1000,1000,0
20241227,193000,22531566,1000,1000,1000,1000,0
20241227,192900,22531566,1000,1000,1000,1000,0
20241227,192800,22531566,1000,1000,1000,1000,0
20241227,192700,22531566,1000,1000,1000,1000,0
20241227,192600,22531566,1000,1000,1000,1000,0
20241227,192500,22531566,1000,1000,1000,1000,0
20241227,192400,22531566,1000,1000,1000,1000,0
20241227,192300,22531566,1000,1000,1000,1000,0
20241227,192200,22531566,1000,1000,1000,1000,0
20241227,192100,22531566,1000,1000,1000,1000,0
20241227,192000,22531566,1000,1000,1000,1000,0
20241227,191900,22531566,1000,1000,1000,1000,0
20241227,191800,22531566,1000,1000,1000,1000,0
20241227,191700,22531566,1000,1000,1000,1000,0
20241227,191600,22531566,1000,1000,1000,1000,0
20241227,191500,22531566,1000,1000,1000,1000,0
20241227,191400,22531566,1000,1000,1000,1000,0
20241227,191300,22531566,1000,1000,1000,1000,0
20241227,191200,22531566,1000,1000,1000,1000,364
20241227,191100,22531566,1000,1000,1000,1000,0
20241227,191000,22531566,1000,1000,1000,1000,0
20241227,190900,22531566,1000,1000,1000,1000,0
20241227,190800,22531566,1000,1000,1000,1000,0
20241227,190700,22531566,1000,1000,1000,1000,0
20241227,190600,22531566,1000,1000,1000,1000,0
20241227,190500,22531566,1000,1000,1000,1000,0
20241227,190400,22531566,1000,1000,1000,1000,0
20241227,190300,22531566,1000,1000,1000,1000,0
20241227,190200,22531566,1000,1000,1000,1000,0
20241227,190100,22531566,1000,1000,1000,1000,0
20241227,190000,22531566,1000,1000,1000,1000,0
20241227,185900,22531566,1000,1000,1000,1000,0
20241227,185800,22531566,1000,1000,1000,1000,0
20241227,185700,22531566,1000,1000,1000,1000,0
20241227,185600,22531566,1000,1000,1000,1000,0
20241227,185500,22531566,1000,1000,1000,1000,0
20241227,185400,22531566,1000,1000,1000,1000,0
20241227,185300,22531566,1000,1000,1000,1000,0
20241227,185200,22531566,1000,1000,1000,1000,0
20241227,185100,22531566,1000,1000,1000,1000,0
20241227,185000,22531566,1000,1000,1000,1000,0
20241227,184900,22531566,1000,1000,1000,1000,0
20241227,184800,22531566,1000,1000,1000,1000,0
20241227,184700,22531566,1000,1000,1000,1000,0
20241227,184600,22531566,1000,1000,1000,1000,0
20241227,184500,22531566,1000,1000,1000,1000,0
20241227,184400,22531566,1000,1000,1000,1000,0
20241227,184300,22531566,1000,1000,1000,1000,0
20241227,184200,22531566,1000,1000,1000,1000,364
20241227,184100,22531566,1000,1000,1000,1000,0
20241227,184000,22531566,1000,1000,1000,1000,0
20241227,183900,22531566,1000,1000,1000,1000,0
20241227,183800,22531566,1000,1000,1000,1000,0
20241227,183700,22531566,1000,1000,1000,1000,0
20241227,183600,22531566,1000,1000,1000,1000,0
20241227,183500,22531566,1000,1000,1000,1000,0
20241227,183400,22531566,1000,1000,1000,1000,0
20241227,183300,22531566,1000,1000,1000,1000,0
20241227,183200,22531566,1000,1000,1000,1000,0
20241227,183100,22531566,1000,1000,1000,1000,0
20241227,183000,22531566,1000,1000,1000,1000,0
20241227,182900,22531566,1000,1000,1000,1000,0
20241227,182800,22531566,1000,1000,1000,1000,0
20241227,182700,22531566,1000,1000,1000,1000,0
20241227,182600,22531566,1000,1000,1000,1000,0
20241227,182500,22531566,1000,1000,1000,1000,0
20241227,182400,22531566,1000,1000,1000,1000,0
20241227,182300,22531566,1000,1000,1000,1000,0
20241227,182200,22531566,1000,1000,1000,1000,0
20241227,182100,22531566,1000,1000,1000,1000,0
20241227,182000,22531566,1000,1000,1000,1000,0
20241227,181900,22531566,1000,1000,1000,1000,0
20241227,181800,22531566,1000,1000,1000,1000,0
20241227,181700,22531566,1000,1000,1000,1000,0
20241227,181600,22531566,1000,1000,1000,1000,0
20241227,181500,22531566,1000,1000,1000,1000,0
20241227,181400,22531566,1000,1000,1000,1000,0
20241227,181300,22531566,1000,1000,1000,1000,0
20241227,181200,22531566,1000,1000,1000,1000,364
20241227,181100,22531566,1000,1000,1000,1000,0
20241227,181000,22531566,1000,1000,1000,1000,0
20241227,180900,22531566,1000,1000,1000,1000,0
20241227,180800,22531566,1000,1000,1000,1000,0
20241227,180700,22531566,1000,1000,1000,1000,0
20241227,180600,22531566,1000,1000,1000,1000,0
20241227,180500,22531566,1000,1000,1000,1000,0
20241227,180400,22531566,1000,1000,1000,1000,0
20241227,180300,22531566,1000,1000,1000,1000,0
20241227,180200,22531566,1000,1000,1000,1000,0
20241227,180100,22531566,1000,1000,1000,1000,0
20241227,180000,22531566,1000,1000,1000,1000,0
20241227,175900,22531566,1000,1000,1000,1000,0
20241227,175800,22531566,1000,1000,1000,1000,0
20241227,175700,22531566,1000,1000,1000,1000,0
20241227,175600,22531566,1000,1000,1000,1000,0
20241227,175500,22531566,1000,1000,1000,1000,0
20241227,175400,22531566,1000,1000,1000,1000,0
20241227,175300,22531566,1000,1000,1000,1000,0
20241227,175200,22531566,1000,1000,1000,1000,0
20241227,175100,22531566,1000,1000,1000,1000,0
20241227,175000,22531566,1000,1000,1000,1000,0
20241227,174900,22531566,1000,1000,1000,1000,0
20241227,174800,22531566,1000,1000,1000,1000,0
20241227,174700,22531566,1000,1000,1000,1000,0
20241227,174600,22531566,1000,1000,1000,1000,0
20241227,174500,22531566,1000,1000,1000,1000,0
20241227,174400,22531566,1000,1000,1000,1000,0
20241227,174300,22531566,1000,1000,1000,1000,0
20241227,174200,22531566,1000,1000,1000,1000,364
20241227,174100,22531566,1000,1000,1000,1000,0
20241227,174000,22531566,1000,1000,1000,1000,0
20241227,173900,22531566,1000,1000,1000,1000,0
20241227,173800,22531566,1000,1000,1000,1000,0
20241227,173700,22531566,1000,1000,1000,1000,0
20241227,173600,22531566,1000,1000,1000,1000,0
20241227,173500,22531566,1000,1000,1000,1000,0
20241227,173400,22531566,1000,1000,1000,1000,0
20241227,173300,22531566,1000,1000,1000,1000,0
20241227,173200,22531566,1000,1000,1000,1000,0
20241227,173100,22531566,1000,1000,1000,1000,0
20241227,173000,22531566,1000,1000,1000,1000,0
20241227,172900,22531566,1000,1000,1000,1000,0
20241227,172800,22531566,1000,1000,1000,1000,0
20241227,172700,22531566,1000,1000,1000,1000,0
20241227,172600,22531566,1000,1000,1000,1000,0
20241227,172500,22531566,1000,1000,1000,1000,0
20241227,172400,22531566,1000,1000,1000,1000,0
20241227,172300,22531566,1000,1000,1000,1000,0
20241227,172200,22531566,1000,1000,1000,1000,0
20241227,172100,22531566,1000,1000,1000,1000,0
20241227,172000,22531566,1000,1000,1000,1000,0
20241227,171900,22531566,1000,1000,1000,1000,0
20241227,171800,22531566,1000,1000,1000,1000,0
20241227,171700,22531566,1000,1000,1000,1000,0
20241227,171600,22531566,1000,1000,1000,1000,0
20241227,171500,22531566,1000,1000,1000,1000,0
20241227,171400,22531566,1000,1000,1000,1000,0
20241227,171300,22531566,1000,1000,1000,1000,0
20241227,171200,22531566,1000,1000,1000,1000,364
20241227,171100,22531566,1000,1000,1000,1000,0
20241227,171000,22531566,1000,1000,1000,1000,0
20241227,170900,22531566,1000,1000,1000,1000,0
20241227,170800,22531566,1000,1000,1000,1000,0
20241227,170700,22531566,1000,1000,1000,1000,0
20241227,170600,22531566,1000,1000,1000,1000,0
20241227,170500,22531566,1000,1000,1000,1000,0
20241227,170400,22531566,1000,1000,1000,1000,0
20241227,170300,22531566,1000,1000,1000,1000,0
20241227,170200,22531566,1000,1000,1000,1000,0
20241227,170100,22531566,1000,1000,1000,1000,0
20241227,170000,22531566,1000,1000,1000,1000,0
20241227,165900,22531566,1000,1000,1000,1000,0
20241227,165800,22531566,1000,1000,1000,1000,0
20241227,165700,22531566,1000,1000,1000,1000,0
20241227,165600,22531566,1000,1000,1000,1000,0
20241227,165500,22531566,1000,1000,1000,1000,0
20241227,165400,22531566,1000,1000,1000,1000,0
20241227,165300,22531566,1000,1000,1000,1000,0
20241227,165200,22531566,1000,1000,1000,1000,0
20241227,165100,22531566,1000,1000,1000,1000,0
20241227,165000,22531566,1000,1000,1000,1000,0
20241227,164900,22531566,1000,1000,1000,1000,0
20241227,164800,22531566,1000,1000,1000,1000,0
20241227,164700,22531566,1000,1000,1000,1000,0
20241227,164600,22531566,1000,1000,1000,1000,0
20241227,164500,22531566,1000,1000,1000,1000,0
20241227,164400,22531566,1000,1000,1000,1000,0
20241227,164300,22531566,1000,1000,1000,1000,0
20241227,164200,22531566,1000,1000,1000,1000,364
20241227,164100,22531566,1000,1000,1000,1000,0
20241227,164000,22531566,1000,1000,1000,1000,0
20241227,163900,22531566,1000,1000,1000,1000,0
20241227,163800,22531566,1000,1000,1000,1000,0
20241227,163700,22531566,1000,1000,1000,1000,0
20241227,163600,22531566,1000,1000,1000,1000,0
20241227,163500,22531566,1000,1000,1000,1000,0
20241227,163400,22531566,1000,1000,1000,1000,0
20241227,163300,22531566,1000,1000,1000,1000,0
20241227,163200,22531566,1000,1000,1000,1000,0
20241227,163100,22531566,1000,1000,1000,1000,0
20241227,163000,22531566,1000,1000,1000,1000,0
20241227,162900,22531566,1000,1000,1000,1000,0
20241227,162800,22531566,1000,1000,1000,1000,0
20241227,162700,22531566,1000,1000,1000,1000,0
20241227,162600,22531566,1000,1000,1000,1000,0
20241227,162500,22531566,1000,1000,1000,1000,0
20241227,162400,22531566,1000,1000,1000,1000,0
20241227,162300,22531566,1000,1000,1000,1000,0
20241227,162200,22531566,1000,1000,1000,1000,0
20241227,162100,22531566,1000,1000,1000,1000,0
20241227,162000,22531566,1000,1000,1000,1000,0
20241227,161900,22531566,1000,1000,1000,1000,0
20241227,161800,22531566,1000,1000,1000,1000,0
20241227,161700,22531566,1000,1000,1000,1000,0
20241227,161600,22531566,1000,1000,1000,1000,0
20241227,161500,22531566,1000,1000,1000,1000,0
20241227,161400,22531566,1000,1000,1000,1000,0
20241227,161300,22531566,1000,1000,1000,1000,0
20241227,161200,22531566,1000,1000,1000,1000,364
20241227,161100,22531566,1000,1000,1000,1000,0
20241227,161000,22531566,1000,1000,1000,1000,0
20241227,160900,22531566,1000,1000,1000,1000,0
20241227,160800,22531566,1000,1000,1000,1000,0
20241227,160700,22531566,1000,1000,1000,1000,0
20241227,160600,22531566,1000,1000,1000,1000,0
20241227,160500,22531566,1000,1000,1000,1000,0
20241227,160400,22531566,1000,1000,1000,1000,0
20241227,160300,22531566,1000,1000,1000,1000,0
20241227,160200,22531566,1000,1000,1000,1000,0
20241227,160100,22531566,1000,1000,1000,1000,0
20241227,160000,22531566,1000,1000,1000,1000,0
20241227,155900,22531566,1000,1000,1000,1000,0
20241227,155800,22531566,1000,1000,1000,1000,0
20241227,155700,22531566,1000,1000,1000,1000,0
20241227,155600,22531566,1000,1000,1000,1000,0
20241227,155500,22531566,1000,1000,1000,1000,0
20241227,155400,22531566,1000,1000,1000,1000,0
20241227,155300,22531566,1000,1000,1000,1000,0
20241227,155200,22531566,1000,1000,1000,1000,0
20241227,155100,22531566,1000,1000,1000,1000,0
20241227,155000,22531566,1000,1000,1000,1000,0
20241227,154900,22531566,1000,1000,1000,1000,0
20241227,154800,22531566,1000,1000,1000,1000,0
20241227,154700,22531566,1000,1000,1000,1000,0
20241227,154600,22531566,1000,1000,1000,1000,0
20241227,154500,22531566,1000,1000,1000,1000,0
20241227,154400,22531566,1000,1000,1000,1000,0
20241227,154300,22531566,1000,1000,1000,1000,0
20241227,154200,22531566,1000,1000,1000,1000,364
20241227,154100,22531566,1000,1000,1000,1000,0
20241227,154000,22531566,1000,1000,1000,1000,0
20241227,153900,22531566,1000,1000,1000,1000,0
20241227,153800,22531566,1000,1000,1000,1000,0
20241227,153700,22531566,1000,1000,1000,1000,0
20241227,153600,22531566,1000,1000,1000,1000,0
20241227,153500,22531566,1000,1000,1000,1000,0
20241227,153400,22531566,1000,1000,1000,1000,0
20241227,153300,22531566,1000,1000,1000,1000,0
20241227,153200,22531566,1000,1000,1000,1000,0
20241227,153100,22531566,1000,1000,1000,1000,0
20241227,153000,22531566,1000,1000,1000,1000,364
20241227,152900,22167566,1000,1000,1000,1000,0
20241227,152800,22167566,1000,1000,1000,1000,0
20241227,152700,22167566,1000,1000,1000,1000,0
20241227,152600,22167566,1000,1000,1000,1000,0
20241227,152500,22167566,1000,1000,1000,1000,0
20241227,152400,22167566,1000,1000,1000,1000,0
20241227,152300,22167566,1000,1000,1000,1000,0
20241227,152200,22167566,1000,1000,1000,1000,0
20241227,152100,22167566,1000,1000,1000,1000,0
20241227,152000,22167566,1000,1000,1000,1000,0
20241227,151900,22167566,1000,1000,1000,1000,970
20241227,151800,21197566,1001,1001,1001,1001,0
20241227,151700,21197566,1001,1001,1001,1001,0
20241227,151600,21197566,1001,1001,1001,1001,0
20241227,151500,21197566,1001,1001,1001,1001,27
20241227,151400,21170539,1000,1000,1000,1000,0
20241227,151300,21170539,1000,1000,1000,1000,0
20241227,151200,21170539,1000,1000,1000,1000,1710
20241227,151100,19460539,1000,1000,1000,1000,492
20241227,151000,18968539,1002,1002,1002,1002,0
20241227,150900,18968539,1002,1002,1002,1002,0
20241227,150800,18968539,1002,1002,1002,1002,0
20241227,150700,18968539,1002,1002,1002,1002,38
20241227,150600,18930463,1000,1000,1000,1000,0
20241227,150500,18930463,1000,1000,1000,1000,0
20241227,150400,18930463,1000,1000,1000,1000,0
20241227,150300,18930463,1000,1000,1000,1000,0
20241227,150200,18930463,1000,1000,1000,1000,0
20241227,150100,18930463,1000,1000,1000,1000,0
20241227,150000,18930463,1000,1000,1000,1000,0
20241227,145900,18930463,1000,1000,1000,1000,0
20241227,145800,18930463,1000,1000,1000,1000,0
20241227,145700,18930463,1000,1000,1000,1000,800
20241227,145600,18130463,1002,1002,1002,1002,0
20241227,145500,18130463,1002,1002,1002,1002,0
20241227,145400,18130463,1002,1002,1002,1002,10
20241227,145300,18120443,1002,1002,1002,1002,207
20241227,145200,17913029,1006,1006,1006,1006,0
20241227,145100,17913029,1006,1006,1006,1006,0
20241227,145000,17913029,1006,1006,1006,1006,0
20241227,144900,17913029,1006,1006,1006,1006,0
20241227,144800,17913029,1006,1006,1006,1006,0
20241227,144700,17913029,1006,1006,1006,1006,0
20241227,144600,17913029,1006,1006,1006,1006,0
20241227,144500,17913029,1006,1006,1006,1006,0
20241227,144400,17913029,1006,1006,1006,1006,0
20241227,144300,17913029,1006,1006,1006,1006,0
20241227,144200,17913029,1006,1006,1006,1006,0
20241227,144100,17913029,1006,1006,1006,1006,0
20241227,144000,17913029,1006,1006,1006,1006,0
20241227,143900,17913029,1006,1006,1006,1006,0
20241227,143800,17913029,1006,1006,1006,1006,0
20241227,143700,17913029,1006,1006,1006,1006,0
20241227,143600,17913029,1006,1006,1006,1006,0
20241227,143500,17913029,1006,1006,1006,1006,22
20241227,143400,17890897,1000,1000,1000,1000,0
20241227,143300,17890897,1000,1000,1000,1000,0
20241227,143200,17890897,1000,1000,1000,1000,0
20241227,143100,17890897,1000,1000,1000,1000,0
20241227,143000,17890897,1000,1000,1000,1000,1
20241227,142900,17889897,1002,1002,1002,1002,0
20241227,142800,17889897,1002,1002,1002,1002,0
20241227,142700,17889897,1002,1002,1002,1002,0
20241227,142600,17889897,1002,1002,1002,1002,738
20241227,142500,17150421,1000,1000,1000,1000,0
20241227,142400,17150421,1000,1000,1000,1000,0
20241227,142300,17150421,1000,1000,1000,1000,0
20241227,142200,17150421,1000,1000,1000,1000,0
20241227,142100,17150421,1000,1000,1000,1000,0
20241227,142000,17150421,1000,1000,1000,1000,0
20241227,141900,17150421,1000,1000,1000,1000,0
20241227,141800,17150421,1000,1000,1000,1000,0
20241227,141700,17150421,1000,1000,1000,1000,0
20241227,141600,17150421,1000,1000,1000,1000,0
20241227,141500,17150421,1000,1000,1000,1000,0
20241227,141400,17150421,1000,1000,1000,1000,0
20241227,141300,17150421,1000,1000,1000,1000,0
20241227,141200,17150421,1000,1000,1000,1000,0
20241227,141100,17150421,1000,1000,1000,1000,0
20241227,141000,17150421,1000,1000,1000,1000,0
20241227,140900,17150421,1000,1000,1000,1000,0
20241227,140800,17150421,1000,1000,1000,1000,0
20241227,140700,17150421,1000,1002,1002,1000,1193
20241227,140600,15955253,1002,1002,1002,1002,0
20241227,140500,15955253,1002,1002,1002,1002,38
20241227,140400,15917177,1007,1007,1007,1007,0
20241227,140300,15917177,1007,1007,1007,1007,0
20241227,140200,15917177,1007,1007,1007,1007,0
20241227,140100,15917177,1007,1007,1007,1007,0
20241227,140000,15917177,1007,1007,1007,1007,0
20241227,135900,15917177,1007,1007,1007,1007,0
20241227,135800,15917177,1007,1007,1007,1007,0
20241227,135700,15917177,1007,1007,1007,1007,9
20241227,135600,15908114,1007,1007,1007,1007,0
20241227,135500,15908114,1007,1007,1007,1007,0
20241227,135400,15908114,1007,1007,1007,1007,0
20241227,135300,15908114,1007,1007,1007,1007,0
20241227,135200,15908114,1007,1007,1007,1007,0
20241227,135100,15908114,1007,1007,1007,1007,0
20241227,135000,15908114,1007,1007,1007,1007,0
20241227,134900,15908114,1007,1007,1007,1007,0
20241227,134800,15908114,1007,1007,1007,1007,0
20241227,134700,15908114,1007,1007,1007,1007,0
20241227,134600,15908114,1007,1007,1007,1007,0
20241227,134500,15908114,1007,1007,1007,1007,0
20241227,134400,15908114,1007,1007,1007,1007,0
20241227,134300,15908114,1007,1007,1007,1007,0
20241227,134200,15908114,1007,1007,1007,1007,0
20241227,134100,15908114,1007,1007,1007,1007,0
20241227,134000,15908114,1007,1007,1007,1007,0
20241227,133900,15908114,1007,1007,1007,1007,0
20241227,133800,15908114,1007,1007,1007,1007,0
20241227,133700,15908114,1007,1007,1007,1007,0
20241227,133600,15908114,1007,1007,1007,1007,0
20241227,133500,15908114,1007,1007,1007,1007,0
20241227,133400,15908114,1007,1007,1007,1007,0
20241227,133300,15908114,1007,1007,1007,1007,69
20241227,133200,15838631,1007,1007,1007,1007,0
20241227,133100,15838631,1007,1007,1007,1007,0
20241227,133000,15838631,1007,1007,1007,1007,0
20241227,132900,15838631,1007,1007,1007,1007,50
20241227,132800,15788281,1006,1006,1006,1006,27
20241227,132700,15761119,1006,1006,1006,1006,0
20241227,132600,15761119,1006,1006,1006,1006,0
20241227,132500,15761119,1006,1006,1006,1006,0
20241227,132400,15761119,1006,1006,1006,1006,0
20241227,132300,15761119,1006,1006,1006,1006,0
20241227,132200,15761119,1006,1006,1006,1006,0
20241227,132100,15761119,1006,1006,1006,1006,0
20241227,132000,15761119,1006,1006,1006,1006,0
20241227,131900,15761119,1006,1006,1006,1006,0
20241227,131800,15761119,1006,1006,1006,1006,0
20241227,131700,15761119,1006,1006,1006,1006,0
20241227,131600,15761119,1006,1006,1006,1006,0
20241227,131500,15761119,1006,1006,1006,1006,0
20241227,131400,15761119,1006,1006,1006,1006,0
20241227,131300,15761119,1006,1006,1006,1006,0
20241227,131200,15761119,1006,1006,1006,1006,0
20241227,131100,15761119,1006,1006,1006,1006,0
20241227,131000,15761119,1006,1006,1006,1006,40
20241227,130900,15720879,1000,1000,1000,1000,0
20241227,130800,15720879,1000,1000,1000,1000,0
20241227,130700,15720879,1000,1000,1000,1000,0
20241227,130600,15720879,1000,1000,1000,1000,0
20241227,130500,15720879,1000,1000,1000,1000,0
20241227,130400,15720879,1000,1000,1000,1000,0
20241227,130300,15720879,1000,1000,1000,1000,0
20241227,130200,15720879,1000,1000,1000,1000,0
20241227,130100,15720879,1000,1000,1000,1000,100
20241227,130000,15620879,1000,1000,1000,1000,0
20241227,125900,15620879,1000,1000,1000,1000,0
20241227,125800,15620879,1000,1000,1000,1000,0
20241227,125700,15620879,1000,1000,1000,1000,0
20241227,125600,15620879,1000,1000,1000,1000,0
20241227,125500,15620879,1000,1000,1000,1000,0
20241227,125400,15620879,1000,1000,1000,1000,0
20241227,125300,15620879,1000,1000,1000,1000,9
20241227,125200,15611879,1000,1000,1000,1000,0
20241227,125100,15611879,1000,1000,1000,1000,0
20241227,125000,15611879,1000,1000,1000,1000,0
20241227,124900,15611879,1000,1000,1000,1000,0
20241227,124800,15611879,1000,1000,1000,1000,0
20241227,124700,15611879,1000,1000,1000,1000,97
20241227,124600,15514879,1000,1000,1000,1000,0
20241227,124500,15514879,1000,1000,1000,1000,0
20241227,124400,15514879,1000,1000,1000,1000,0
20241227,124300,15514879,1000,1000,1000,1000,0
20241227,124200,15514879,1000,1000,1000,1000,0
20241227,124100,15514879,1000,1000,1000,1000,0
20241227,124000,15514879,1000,1000,1000,1000,0
20241227,123900,15514879,1000,1000,1000,1000,303
20241227,123800,15211879,1000,1000,1000,1000,0
20241227,123700,15211879,1000,1000,1000,1000,0
20241227,123600,15211879,1000,1000,1000,1000,0
20241227,123500,15211879,1000,1000,1000,1000,0
20241227,123400,15211879,1000,1000,1000,1000,0
20241227,123300,15211879,1000,1000,1000,1000,0
20241227,123200,15211879,1000,1000,1000,1000,0
20241227,123100,15211879,1000,1000,1000,1000,100
20241227,123000,15111879,1000,1000,1000,1000,0
20241227,122900,15111879,1000,1000,1000,1000,0
20241227,122800,15111879,1000,1000,1000,1000,0
20241227,122700,15111879,1000,1000,1000,1000,0
20241227,122600,15111879,1000,1000,1000,1000,0
20241227,122500,15111879,1000,1000,1000,1000,0
20241227,122400,15111879,1000,1000,1000,1000,0
20241227,122300,15111879,1000,1000,1000,1000,950
20241227,122200,14161879,1000,1000,1000,1000,0
20241227,122100,14161879,1000,1000,1000,1000,0
20241227,122000,14161879,1000,1000,1000,1000,0
20241227,121900,14161879,1000,1000,1000,1000,0
20241227,121800,14161879,1000,1000,1000,1000,0
20241227,121700,14161879,1000,1000,1000,1000,0
20241227,121600,14161879,1000,1000,1000,1000,0
20241227,121500,14161879,1000,1000,1000,1000,0
20241227,121400,14161879,1000,1000,1000,1000,0
20241227,121300,14161879,1000,1000,1000,1000,0
20241227,121200,14161879,1000,1000,1000,1000,0
20241227,121100,14161879,1000,1000,1000,1000,0
20241227,121000,14161879,1000,1000,1000,1000,0
20241227,120900,14161879,1000,1000,1000,1000,0
20241227,120800,14161879,1000,1000,1000,1000,0
20241227,120700,14161879,1000,1000,1000,1000,0
20241227,120600,14161879,1000,1000,1000,1000,10
20241227,120500,14151879,1000,1000,1000,1000,0
20241227,120400,14151879,1000,1000,1000,1000,0
20241227,120300,14151879,1000,1000,1000,1000,458
20241227,120200,13693879,1000,1000,1000,1000,0
20241227,120100,13693879,1000,1000,1000,1000,0
20241227,120000,13693879,1000,1000,1000,1000,0
20241227,115900,13693879,1000,1000,1000,1000,34
20241227,115800,13659879,999,999,999,999,2500
20241227,115700,11162379,999,999,999,999,0
20241227,115600,11162379,999,999,999,999,0
20241227,115500,11162379,999,999,999,999,0
20241227,115400,11162379,999,999,999,999,0
20241227,115300,11162379,999,999,999,999,0
20241227,115200,11162379,999,999,999,999,0
20241227,115100,11162379,999,999,999,999,0
20241227,115000,11162379,999,999,999,999,0
20241227,114900,11162379,999,999,999,999,0
20241227,114800,11162379,999,999,999,999,1
20241227,114700,11161380,1006,1006,1006,1006,0
20241227,114600,11161380,1006,1006,1006,1006,0
20241227,114500,11161380,1006,1006,1006,1006,0
20241227,114400,11161380,1006,1006,1006,1006,0
20241227,114300,11161380,1006,1006,1006,1006,0
20241227,114200,11161380,1006,1006,1006,1006,0
20241227,114100,11161380,1006,1006,1006,1006,0
20241227,114000,11161380,1006,1006,1006,1006,0
20241227,113900,11161380,1006,1006,1006,1006,0
20241227,113800,11161380,1006,1006,1006,1006,0
20241227,113700,11161380,1006,1006,1006,1006,0
20241227,113600,11161380,1006,1006,1006,1006,2
20241227,113500,11159368,1007,1007,1007,1007,0
20241227,113400,11159368,1007,1007,1007,1007,0
20241227,113300,11159368,1007,1007,1007,1007,0
20241227,113200,11159368,1007,1007,1007,1007,0
20241227,113100,11159368,1007,1007,1007,1007,0
20241227,113000,11159368,1007,1007,1007,1007,0
20241227,112900,11159368,1007,1007,1007,1007,0
20241227,112800,11159368,1007,1007,1007,1007,0
20241227,112700,11159368,1007,1007,1007,1007,0
20241227,112600,11159368,1007,1007,1007,1007,0
20241227,112500,11159368,1007,1007,1007,1007,0
20241227,112400,11159368,1007,1007,1007,1007,0
20241227,112300,11159368,1007,1007,1007,1007,0
20241227,112200,11159368,1007,1007,1007,1007,0
20241227,112100,11159368,1007,1007,1007,1007,0
20241227,112000,11159368,1007,1007,1007,1007,0
20241227,111900,11159368,1007,1007,1007,1007,0
20241227,111800,11159368,1007,1007,1007,1007,0
20241227,111700,11159368,1007,1007,1007,1007,0
20241227,111600,11159368,1007,1007,1007,1007,0
20241227,111500,11159368,1007,1007,1007,1007,0
20241227,111400,11159368,1007,1007,1007,1007,0
20241227,111300,11159368,1007,1007,1007,1007,0
20241227,111200,11159368,1007,1007,1007,1007,0
20241227,111100,11159368,1007,1007,1007,1007,1
20241227,111000,11158361,998,998,998,998,0
20241227,110900,11158361,998,998,998,998,0
20241227,110800,11158361,998,998,998,998,0
20241227,110700,11158361,998,998,998,998,0
20241227,110600,11158361,998,998,998,998,1430
20241227,110500,9731221,998,998,998,998,160
20241227,110400,9571541,998,998,998,998,0
20241227,110300,9571541,998,999,999,998,925
20241227,110200,8648325,999,1002,1002,999,1057
20241227,110100,7591917,1005,1005,1005,1005,18
20241227,110000,7573827,1005,1005,1005,1005,0
20241227,105900,7573827,1005,1005,1005,1005,157
20241227,105800,7416042,1005,1005,1005,1005,0
20241227,105700,7416042,1005,1005,1005,1005,0
20241227,105600,7416042,1005,1005,1005,1005,0
20241227,105500,7416042,1005,1005,1005,1005,0
20241227,105400,7416042,1005,1005,1005,1005,0
20241227,105300,7416042,1005,1005,1005,1005,0
20241227,105200,7416042,1005,1005,1005,1005,0
20241227,105100,7416042,1005,1005,1005,1005,0
20241227,105000,7416042,1005,1005,1005,1005,0
20241227,104900,7416042,1005,1005,1005,1005,8
20241227,104800,7408002,1009,1009,1009,1009,0
20241227,104700,7408002,1009,1009,1009,1009,0
20241227,104600,7408002,1009,1009,1009,1009,0
20241227,104500,7408002,1009,1009,1009,1009,0
20241227,104400,7408002,1009,1009,1009,1009,3
20241227,104300,7404975,1009,1009,1009,1009,0
20241227,104200,7404975,1009,1009,1009,1009,0
20241227,104100,7404975,1009,1009,1009,1009,0
20241227,104000,7404975,1009,1009,1009,1009,47
20241227,103900,7357552,1009,1009,1009,1009,0
20241227,103800,7357552,1009,1009,1009,1009,19
20241227,103700,7338381,1011,1011,1011,1011,0
20241227,103600,7338381,1011,1011,1011,1011,0
20241227,103500,7338381,1011,1011,1011,1011,0
20241227,103400,7338381,1011,1011,1011,1011,4
20241227,103300,7334337,1011,1011,1011,1011,0
20241227,103200,7334337,1011,1011,1011,1011,0
20241227,103100,7334337,1011,1011,1011,1011,0
20241227,103000,7334337,1011,1011,1011,1011,0
20241227,102900,7334337,1011,1011,1011,1011,0
20241227,102800,7334337,1011,1011,1011,1011,0
20241227,102700,7334337,1011,1011,1011,1011,0
20241227,102600,7334337,1011,1011,1011,1011,0
20241227,102500,7334337,1011,1011,1011,1011,0
20241227,102400,7334337,1011,1011,1011,1011,0
20241227,102300,7334337,1011,1011,1011,1011,0
20241227,102200,7334337,1011,1011,1011,1011,0
20241227,102100,7334337,1011,1011,1011,1011,5
20241227,102000,7329282,1011,1011,1011,1011,0
20241227,101900,7329282,1011,1011,1011,1011,1
20241227,101800,7328271,1011,1011,1011,1011,0
20241227,101700,7328271,1011,1011,1011,1011,0
20241227,101600,7328271,1011,1011,1011,1011,0
20241227,101500,7328271,1011,1011,1011,1011,0
20241227,101400,7328271,1011,1011,1011,1011,0
20241227,101300,7328271,1011,1011,1011,1011,0
20241227,101200,7328271,1011,1011,1011,1011,20
20241227,101100,7308051,1011,1011,1011,1011,0
20241227,101000,7308051,1011,1011,1011,1011,30
20241227,100900,7277721,1011,1011,1011,1011,0
20241227,100800,7277721,1011,1011,1011,1011,0
20241227,100700,7277721,1011,1011,1011,1011,1
20241227,100600,7276710,1011,1011,1011,1011,1
20241227,100500,7275699,1005,1005,1005,1005,0
20241227,100400,7275699,1005,1005,1005,1005,0
20241227,100300,7275699,1005,1005,1005,1005,0
20241227,100200,7275699,1005,1005,1005,1005,0
20241227,100100,7275699,1005,1005,1005,1005,0
20241227,100000,7275699,1005,1005,1005,1005,0
20241227,095900,7275699,1005,1005,1005,1005,0
20241227,095800,7275699,1005,1005,1005,1005,0
20241227,095700,7275699,1005,1005,1005,1005,0
20241227,095600,7275699,1005,1005,1005,1005,0
20241227,095500,7275699,1005,1005,1005,1005,0
20241227,095400,7275699,1005,1005,1005,1005,0
20241227,095300,7275699,1005,1005,1005,1005,0
20241227,095200,7275699,1005,1005,1005,1005,0
20241227,095100,7275699,1005,1005,1005,1005,380
20241227,095000,6893799,1012,1012,1012,1012,0
20241227,094900,6893799,1012,1012,1012,1012,0
20241227,094800,6893799,1012,1012,1012,1012,18
20241227,094700,6875583,1012,1012,1012,1012,0
20241227,094600,6875583,1012,1012,1012,1012,0
20241227,094500,6875583,1012,1012,1012,1012,0
20241227,094400,6875583,1012,1012,1012,1012,1
20241227,094300,6874571,1012,1012,1012,1012,1
20241227,094200,6873559,1012,1012,1012,1012,5
20241227,094100,6868499,1005,1005,1005,1005,0
20241227,094000,6868499,1005,1005,1005,1005,0
20241227,093900,6868499,1005,1005,1005,1005,48
20241227,093800,6820259,1002,1002,1002,1002,0
20241227,093700,6820259,1002,1002,1002,1002,0
20241227,093600,6820259,1002,1002,1002,1002,0
20241227,093500,6820259,1002,1002,1002,1002,0
20241227,093400,6820259,1002,1002,1002,1002,0
20241227,093300,6820259,1002,1002,1002,1002,0
20241227,093200,6820259,1002,1002,1002,1002,0
20241227,093100,6820259,1002,1007,1007,1002,3106
20241227,093000,3706240,1014,1014,1014,1014,0
20241227,092900,3706240,1014,1014,1014,1014,0
20241227,092800,3706240,1014,1019,1019,1014,203
20241227,092700,3500363,1019,1019,1019,1019,187
20241227,092600,3309810,1018,1018,1018,1018,50
20241227,092500,3258910,1035,1035,1035,1035,0
20241227,092400,3258910,1035,1035,1035,1035,0
20241227,092300,3258910,1035,1035,1035,1035,1
20241227,092200,3257875,1020,1019,1020,1019,71
20241227,092100,3185457,1038,1038,1038,1038,1
20241227,092000,3184419,1014,1014,1014,1014,0
20241227,091900,3184419,1014,1014,1014,1014,17
20241227,091800,3167181,1013,1013,1013,1013,2041
20241227,091700,1099648,1013,1003,1013,1003,200
20241227,091600,898648,1000,1000,1000,1000,0
20241227,091500,898648,1000,1000,1000,1000,0
20241227,091400,898648,1000,1000,1000,1000,0
20241227,091300,898648,1000,1000,1000,1000,1
20241227,091200,897648,999,999,999,999,0
20241227,091100,897648,999,999,999,999,0
20241227,091000,897648,999,999,999,999,1
20241227,090900,896649,997,997,997,997,0
20241227,090800,896649,997,997,997,997,0
20241227,090700,896649,997,997,997,997,0
20241227,090600,896649,997,997,997,997,0
20241227,090500,896649,997,997,997,997,388
20241227,090400,509813,998,998,998,998,0
20241227,090300,509813,998,998,998,998,346
20241227,090200,164505,997,997,997,997,91
20241227,090100,73778,997,997,997,997,1
20241227,090000,72781,997,997,997,997,73