KissMeData/123750/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,202000,5980461,1445,1445,1445,1445,151
20241227,201900,5980461,1445,1445,1445,1445,0
20241227,201800,5980461,1445,1445,1445,1445,0
20241227,201700,5980461,1445,1445,1445,1445,0
20241227,201600,5980461,1445,1445,1445,1445,0
20241227,201500,5980461,1445,1445,1445,1445,0
20241227,201400,5980461,1445,1445,1445,1445,0
20241227,201300,5980461,1445,1445,1445,1445,0
20241227,201200,5980461,1445,1445,1445,1445,0
20241227,201100,5980461,1445,1445,1445,1445,0
20241227,201000,5980461,1445,1445,1445,1445,0
20241227,200900,5980461,1445,1445,1445,1445,0
20241227,200800,5980461,1445,1445,1445,1445,0
20241227,200700,5980461,1445,1445,1445,1445,0
20241227,200600,5980461,1445,1445,1445,1445,0
20241227,200500,5980461,1445,1445,1445,1445,0
20241227,200400,5980461,1445,1445,1445,1445,0
20241227,200300,5980461,1445,1445,1445,1445,0
20241227,200200,5980461,1445,1445,1445,1445,0
20241227,200100,5980461,1445,1445,1445,1445,0
20241227,200000,5980461,1445,1445,1445,1445,0
20241227,195900,5980461,1445,1445,1445,1445,0
20241227,195800,5980461,1445,1445,1445,1445,0
20241227,195700,5980461,1445,1445,1445,1445,0
20241227,195600,5980461,1445,1445,1445,1445,0
20241227,195500,5980461,1445,1445,1445,1445,0
20241227,195400,5980461,1445,1445,1445,1445,0
20241227,195300,5980461,1445,1445,1445,1445,0
20241227,195200,5980461,1445,1445,1445,1445,0
20241227,195100,5980461,1445,1445,1445,1445,0
20241227,195000,5980461,1445,1445,1445,1445,151
20241227,194900,5980461,1445,1445,1445,1445,0
20241227,194800,5980461,1445,1445,1445,1445,0
20241227,194700,5980461,1445,1445,1445,1445,0
20241227,194600,5980461,1445,1445,1445,1445,0
20241227,194500,5980461,1445,1445,1445,1445,0
20241227,194400,5980461,1445,1445,1445,1445,0
20241227,194300,5980461,1445,1445,1445,1445,0
20241227,194200,5980461,1445,1445,1445,1445,0
20241227,194100,5980461,1445,1445,1445,1445,0
20241227,194000,5980461,1445,1445,1445,1445,0
20241227,193900,5980461,1445,1445,1445,1445,0
20241227,193800,5980461,1445,1445,1445,1445,0
20241227,193700,5980461,1445,1445,1445,1445,0
20241227,193600,5980461,1445,1445,1445,1445,0
20241227,193500,5980461,1445,1445,1445,1445,0
20241227,193400,5980461,1445,1445,1445,1445,0
20241227,193300,5980461,1445,1445,1445,1445,0
20241227,193200,5980461,1445,1445,1445,1445,0
20241227,193100,5980461,1445,1445,1445,1445,0
20241227,193000,5980461,1445,1445,1445,1445,0
20241227,192900,5980461,1445,1445,1445,1445,0
20241227,192800,5980461,1445,1445,1445,1445,0
20241227,192700,5980461,1445,1445,1445,1445,0
20241227,192600,5980461,1445,1445,1445,1445,0
20241227,192500,5980461,1445,1445,1445,1445,0
20241227,192400,5980461,1445,1445,1445,1445,0
20241227,192300,5980461,1445,1445,1445,1445,0
20241227,192200,5980461,1445,1445,1445,1445,0
20241227,192100,5980461,1445,1445,1445,1445,0
20241227,192000,5980461,1445,1445,1445,1445,151
20241227,191900,5980461,1445,1445,1445,1445,0
20241227,191800,5980461,1445,1445,1445,1445,0
20241227,191700,5980461,1445,1445,1445,1445,0
20241227,191600,5980461,1445,1445,1445,1445,0
20241227,191500,5980461,1445,1445,1445,1445,0
20241227,191400,5980461,1445,1445,1445,1445,0
20241227,191300,5980461,1445,1445,1445,1445,0
20241227,191200,5980461,1445,1445,1445,1445,0
20241227,191100,5980461,1445,1445,1445,1445,0
20241227,191000,5980461,1445,1445,1445,1445,0
20241227,190900,5980461,1445,1445,1445,1445,0
20241227,190800,5980461,1445,1445,1445,1445,0
20241227,190700,5980461,1445,1445,1445,1445,0
20241227,190600,5980461,1445,1445,1445,1445,0
20241227,190500,5980461,1445,1445,1445,1445,0
20241227,190400,5980461,1445,1445,1445,1445,0
20241227,190300,5980461,1445,1445,1445,1445,0
20241227,190200,5980461,1445,1445,1445,1445,0
20241227,190100,5980461,1445,1445,1445,1445,0
20241227,190000,5980461,1445,1445,1445,1445,0
20241227,185900,5980461,1445,1445,1445,1445,0
20241227,185800,5980461,1445,1445,1445,1445,0
20241227,185700,5980461,1445,1445,1445,1445,0
20241227,185600,5980461,1445,1445,1445,1445,0
20241227,185500,5980461,1445,1445,1445,1445,0
20241227,185400,5980461,1445,1445,1445,1445,0
20241227,185300,5980461,1445,1445,1445,1445,0
20241227,185200,5980461,1445,1445,1445,1445,0
20241227,185100,5980461,1445,1445,1445,1445,0
20241227,185000,5980461,1445,1445,1445,1445,151
20241227,184900,5980461,1445,1445,1445,1445,0
20241227,184800,5980461,1445,1445,1445,1445,0
20241227,184700,5980461,1445,1445,1445,1445,0
20241227,184600,5980461,1445,1445,1445,1445,0
20241227,184500,5980461,1445,1445,1445,1445,0
20241227,184400,5980461,1445,1445,1445,1445,0
20241227,184300,5980461,1445,1445,1445,1445,0
20241227,184200,5980461,1445,1445,1445,1445,0
20241227,184100,5980461,1445,1445,1445,1445,0
20241227,184000,5980461,1445,1445,1445,1445,0
20241227,183900,5980461,1445,1445,1445,1445,0
20241227,183800,5980461,1445,1445,1445,1445,0
20241227,183700,5980461,1445,1445,1445,1445,0
20241227,183600,5980461,1445,1445,1445,1445,0
20241227,183500,5980461,1445,1445,1445,1445,0
20241227,183400,5980461,1445,1445,1445,1445,0
20241227,183300,5980461,1445,1445,1445,1445,0
20241227,183200,5980461,1445,1445,1445,1445,0
20241227,183100,5980461,1445,1445,1445,1445,0
20241227,183000,5980461,1445,1445,1445,1445,0
20241227,182900,5980461,1445,1445,1445,1445,0
20241227,182800,5980461,1445,1445,1445,1445,0
20241227,182700,5980461,1445,1445,1445,1445,0
20241227,182600,5980461,1445,1445,1445,1445,0
20241227,182500,5980461,1445,1445,1445,1445,0
20241227,182400,5980461,1445,1445,1445,1445,0
20241227,182300,5980461,1445,1445,1445,1445,0
20241227,182200,5980461,1445,1445,1445,1445,0
20241227,182100,5980461,1445,1445,1445,1445,0
20241227,182000,5980461,1445,1445,1445,1445,151
20241227,181900,5980461,1445,1445,1445,1445,0
20241227,181800,5980461,1445,1445,1445,1445,0
20241227,181700,5980461,1445,1445,1445,1445,0
20241227,181600,5980461,1445,1445,1445,1445,0
20241227,181500,5980461,1445,1445,1445,1445,0
20241227,181400,5980461,1445,1445,1445,1445,0
20241227,181300,5980461,1445,1445,1445,1445,0
20241227,181200,5980461,1445,1445,1445,1445,0
20241227,181100,5980461,1445,1445,1445,1445,0
20241227,181000,5980461,1445,1445,1445,1445,0
20241227,180900,5980461,1445,1445,1445,1445,0
20241227,180800,5980461,1445,1445,1445,1445,0
20241227,180700,5980461,1445,1445,1445,1445,0
20241227,180600,5980461,1445,1445,1445,1445,0
20241227,180500,5980461,1445,1445,1445,1445,0
20241227,180400,5980461,1445,1445,1445,1445,0
20241227,180300,5980461,1445,1445,1445,1445,0
20241227,180200,5980461,1445,1445,1445,1445,0
20241227,180100,5980461,1445,1445,1445,1445,0
20241227,180000,5980461,1445,1445,1445,1445,0
20241227,175900,5980461,1445,1445,1445,1445,0
20241227,175800,5980461,1445,1445,1445,1445,0
20241227,175700,5980461,1445,1445,1445,1445,0
20241227,175600,5980461,1445,1445,1445,1445,0
20241227,175500,5980461,1445,1445,1445,1445,0
20241227,175400,5980461,1445,1445,1445,1445,0
20241227,175300,5980461,1445,1445,1445,1445,0
20241227,175200,5980461,1445,1445,1445,1445,0
20241227,175100,5980461,1445,1445,1445,1445,0
20241227,175000,5980461,1445,1445,1445,1445,151
20241227,174900,5980461,1445,1445,1445,1445,0
20241227,174800,5980461,1445,1445,1445,1445,0
20241227,174700,5980461,1445,1445,1445,1445,0
20241227,174600,5980461,1445,1445,1445,1445,0
20241227,174500,5980461,1445,1445,1445,1445,0
20241227,174400,5980461,1445,1445,1445,1445,0
20241227,174300,5980461,1445,1445,1445,1445,0
20241227,174200,5980461,1445,1445,1445,1445,0
20241227,174100,5980461,1445,1445,1445,1445,0
20241227,174000,5980461,1445,1445,1445,1445,0
20241227,173900,5980461,1445,1445,1445,1445,0
20241227,173800,5980461,1445,1445,1445,1445,0
20241227,173700,5980461,1445,1445,1445,1445,0
20241227,173600,5980461,1445,1445,1445,1445,0
20241227,173500,5980461,1445,1445,1445,1445,0
20241227,173400,5980461,1445,1445,1445,1445,0
20241227,173300,5980461,1445,1445,1445,1445,0
20241227,173200,5980461,1445,1445,1445,1445,0
20241227,173100,5980461,1445,1445,1445,1445,0
20241227,173000,5980461,1445,1445,1445,1445,0
20241227,172900,5980461,1445,1445,1445,1445,0
20241227,172800,5980461,1445,1445,1445,1445,0
20241227,172700,5980461,1445,1445,1445,1445,0
20241227,172600,5980461,1445,1445,1445,1445,0
20241227,172500,5980461,1445,1445,1445,1445,0
20241227,172400,5980461,1445,1445,1445,1445,0
20241227,172300,5980461,1445,1445,1445,1445,0
20241227,172200,5980461,1445,1445,1445,1445,0
20241227,172100,5980461,1445,1445,1445,1445,0
20241227,172000,5980461,1445,1445,1445,1445,151
20241227,171900,5980461,1445,1445,1445,1445,0
20241227,171800,5980461,1445,1445,1445,1445,0
20241227,171700,5980461,1445,1445,1445,1445,0
20241227,171600,5980461,1445,1445,1445,1445,0
20241227,171500,5980461,1445,1445,1445,1445,0
20241227,171400,5980461,1445,1445,1445,1445,0
20241227,171300,5980461,1445,1445,1445,1445,0
20241227,171200,5980461,1445,1445,1445,1445,0
20241227,171100,5980461,1445,1445,1445,1445,0
20241227,171000,5980461,1445,1445,1445,1445,0
20241227,170900,5980461,1445,1445,1445,1445,0
20241227,170800,5980461,1445,1445,1445,1445,0
20241227,170700,5980461,1445,1445,1445,1445,0
20241227,170600,5980461,1445,1445,1445,1445,0
20241227,170500,5980461,1445,1445,1445,1445,0
20241227,170400,5980461,1445,1445,1445,1445,0
20241227,170300,5980461,1445,1445,1445,1445,0
20241227,170200,5980461,1445,1445,1445,1445,0
20241227,170100,5980461,1445,1445,1445,1445,0
20241227,170000,5980461,1445,1445,1445,1445,0
20241227,165900,5980461,1445,1445,1445,1445,0
20241227,165800,5980461,1445,1445,1445,1445,0
20241227,165700,5980461,1445,1445,1445,1445,0
20241227,165600,5980461,1445,1445,1445,1445,0
20241227,165500,5980461,1445,1445,1445,1445,0
20241227,165400,5980461,1445,1445,1445,1445,0
20241227,165300,5980461,1445,1445,1445,1445,0
20241227,165200,5980461,1445,1445,1445,1445,0
20241227,165100,5980461,1445,1445,1445,1445,0
20241227,165000,5980461,1445,1445,1445,1445,151
20241227,164900,5980461,1445,1445,1445,1445,0
20241227,164800,5980461,1445,1445,1445,1445,0
20241227,164700,5980461,1445,1445,1445,1445,0
20241227,164600,5980461,1445,1445,1445,1445,0
20241227,164500,5980461,1445,1445,1445,1445,0
20241227,164400,5980461,1445,1445,1445,1445,0
20241227,164300,5980461,1445,1445,1445,1445,0
20241227,164200,5980461,1445,1445,1445,1445,0
20241227,164100,5980461,1445,1445,1445,1445,0
20241227,164000,5980461,1445,1445,1445,1445,0
20241227,163900,5980461,1445,1445,1445,1445,0
20241227,163800,5980461,1445,1445,1445,1445,0
20241227,163700,5980461,1445,1445,1445,1445,0
20241227,163600,5980461,1445,1445,1445,1445,0
20241227,163500,5980461,1445,1445,1445,1445,0
20241227,163400,5980461,1445,1445,1445,1445,0
20241227,163300,5980461,1445,1445,1445,1445,0
20241227,163200,5980461,1445,1445,1445,1445,0
20241227,163100,5980461,1445,1445,1445,1445,0
20241227,163000,5980461,1445,1445,1445,1445,0
20241227,162900,5980461,1445,1445,1445,1445,0
20241227,162800,5980461,1445,1445,1445,1445,0
20241227,162700,5980461,1445,1445,1445,1445,0
20241227,162600,5980461,1445,1445,1445,1445,0
20241227,162500,5980461,1445,1445,1445,1445,0
20241227,162400,5980461,1445,1445,1445,1445,0
20241227,162300,5980461,1445,1445,1445,1445,0
20241227,162200,5980461,1445,1445,1445,1445,0
20241227,162100,5980461,1445,1445,1445,1445,0
20241227,162000,5980461,1445,1445,1445,1445,151
20241227,161900,5980461,1445,1445,1445,1445,0
20241227,161800,5980461,1445,1445,1445,1445,0
20241227,161700,5980461,1445,1445,1445,1445,0
20241227,161600,5980461,1445,1445,1445,1445,0
20241227,161500,5980461,1445,1445,1445,1445,0
20241227,161400,5980461,1445,1445,1445,1445,0
20241227,161300,5980461,1445,1445,1445,1445,0
20241227,161200,5980461,1445,1445,1445,1445,0
20241227,161100,5980461,1445,1445,1445,1445,0
20241227,161000,5980461,1445,1445,1445,1445,0
20241227,160900,5980461,1445,1445,1445,1445,0
20241227,160800,5980461,1445,1445,1445,1445,0
20241227,160700,5980461,1445,1445,1445,1445,0
20241227,160600,5980461,1445,1445,1445,1445,0
20241227,160500,5980461,1445,1445,1445,1445,0
20241227,160400,5980461,1445,1445,1445,1445,0
20241227,160300,5980461,1445,1445,1445,1445,0
20241227,160200,5980461,1445,1445,1445,1445,0
20241227,160100,5980461,1445,1445,1445,1445,0
20241227,160000,5980461,1445,1445,1445,1445,0
20241227,155900,5980461,1445,1445,1445,1445,0
20241227,155800,5980461,1445,1445,1445,1445,0
20241227,155700,5980461,1445,1445,1445,1445,0
20241227,155600,5980461,1445,1445,1445,1445,0
20241227,155500,5980461,1445,1445,1445,1445,0
20241227,155400,5980461,1445,1445,1445,1445,0
20241227,155300,5980461,1445,1445,1445,1445,0
20241227,155200,5980461,1445,1445,1445,1445,0
20241227,155100,5980461,1445,1445,1445,1445,0
20241227,155000,5980461,1445,1445,1445,1445,151
20241227,154900,5980461,1445,1445,1445,1445,0
20241227,154800,5980461,1445,1445,1445,1445,0
20241227,154700,5980461,1445,1445,1445,1445,0
20241227,154600,5980461,1445,1445,1445,1445,0
20241227,154500,5980461,1445,1445,1445,1445,0
20241227,154400,5980461,1445,1445,1445,1445,0
20241227,154300,5980461,1445,1445,1445,1445,0
20241227,154200,5980461,1445,1445,1445,1445,0
20241227,154100,5980461,1445,1445,1445,1445,0
20241227,154000,5980461,1445,1445,1445,1445,0
20241227,153900,5980461,1445,1445,1445,1445,0
20241227,153800,5980461,1445,1445,1445,1445,0
20241227,153700,5980461,1445,1445,1445,1445,0
20241227,153600,5980461,1445,1445,1445,1445,0
20241227,153500,5980461,1445,1445,1445,1445,0
20241227,153400,5980461,1445,1445,1445,1445,0
20241227,153300,5980461,1445,1445,1445,1445,0
20241227,153200,5980461,1445,1445,1445,1445,0
20241227,153100,5980461,1445,1445,1445,1445,0
20241227,153000,5980461,1445,1445,1445,1445,151
20241227,152900,5762266,1433,1433,1433,1433,0
20241227,152800,5762266,1433,1433,1433,1433,0
20241227,152700,5762266,1433,1433,1433,1433,0
20241227,152600,5762266,1433,1433,1433,1433,0
20241227,152500,5762266,1433,1433,1433,1433,0
20241227,152400,5762266,1433,1433,1433,1433,0
20241227,152300,5762266,1433,1433,1433,1433,0
20241227,152200,5762266,1433,1433,1433,1433,0
20241227,152100,5762266,1433,1433,1433,1433,0
20241227,152000,5762266,1433,1433,1433,1433,0
20241227,151900,5762266,1433,1433,1433,1433,0
20241227,151800,5762266,1433,1433,1433,1433,0
20241227,151700,5762266,1433,1433,1433,1433,0
20241227,151600,5762266,1433,1433,1433,1433,0
20241227,151500,5762266,1433,1433,1433,1433,10
20241227,151400,5747936,1433,1433,1433,1433,0
20241227,151300,5747936,1433,1433,1433,1433,1
20241227,151200,5746503,1407,1407,1407,1407,0
20241227,151100,5746503,1407,1407,1407,1407,0
20241227,151000,5746503,1407,1407,1407,1407,0
20241227,150900,5746503,1407,1407,1407,1407,0
20241227,150800,5746503,1407,1407,1407,1407,0
20241227,150700,5746503,1407,1407,1407,1407,0
20241227,150600,5746503,1407,1407,1407,1407,0
20241227,150500,5746503,1407,1407,1407,1407,0
20241227,150400,5746503,1407,1407,1407,1407,0
20241227,150300,5746503,1407,1407,1407,1407,0
20241227,150200,5746503,1407,1407,1407,1407,0
20241227,150100,5746503,1407,1407,1407,1407,0
20241227,150000,5746503,1407,1407,1407,1407,0
20241227,145900,5746503,1407,1407,1407,1407,0
20241227,145800,5746503,1407,1407,1407,1407,0
20241227,145700,5746503,1407,1407,1407,1407,0
20241227,145600,5746503,1407,1407,1407,1407,0
20241227,145500,5746503,1407,1407,1407,1407,0
20241227,145400,5746503,1407,1407,1407,1407,0
20241227,145300,5746503,1407,1407,1407,1407,0
20241227,145200,5746503,1407,1407,1407,1407,0
20241227,145100,5746503,1407,1407,1407,1407,0
20241227,145000,5746503,1407,1407,1407,1407,0
20241227,144900,5746503,1407,1407,1407,1407,0
20241227,144800,5746503,1407,1407,1407,1407,0
20241227,144700,5746503,1407,1407,1407,1407,0
20241227,144600,5746503,1407,1407,1407,1407,0
20241227,144500,5746503,1407,1407,1407,1407,0
20241227,144400,5746503,1407,1407,1407,1407,0
20241227,144300,5746503,1407,1407,1407,1407,0
20241227,144200,5746503,1407,1407,1407,1407,0
20241227,144100,5746503,1407,1407,1407,1407,0
20241227,144000,5746503,1407,1407,1407,1407,0
20241227,143900,5746503,1407,1407,1407,1407,0
20241227,143800,5746503,1407,1407,1407,1407,0
20241227,143700,5746503,1407,1407,1407,1407,0
20241227,143600,5746503,1407,1407,1407,1407,0
20241227,143500,5746503,1407,1407,1407,1407,0
20241227,143400,5746503,1407,1407,1407,1407,0
20241227,143300,5746503,1407,1407,1407,1407,0
20241227,143200,5746503,1407,1407,1407,1407,0
20241227,143100,5746503,1407,1407,1407,1407,0
20241227,143000,5746503,1407,1407,1407,1407,0
20241227,142900,5746503,1407,1407,1407,1407,0
20241227,142800,5746503,1407,1407,1407,1407,0
20241227,142700,5746503,1407,1407,1407,1407,0
20241227,142600,5746503,1407,1407,1407,1407,0
20241227,142500,5746503,1407,1407,1407,1407,0
20241227,142400,5746503,1407,1407,1407,1407,0
20241227,142300,5746503,1407,1407,1407,1407,0
20241227,142200,5746503,1407,1407,1407,1407,0
20241227,142100,5746503,1407,1407,1407,1407,0
20241227,142000,5746503,1407,1407,1407,1407,0
20241227,141900,5746503,1407,1407,1407,1407,0
20241227,141800,5746503,1407,1407,1407,1407,0
20241227,141700,5746503,1407,1407,1407,1407,0
20241227,141600,5746503,1407,1407,1407,1407,0
20241227,141500,5746503,1407,1407,1407,1407,0
20241227,141400,5746503,1407,1407,1407,1407,0
20241227,141300,5746503,1407,1418,1418,1407,134
20241227,141200,5556777,1418,1418,1418,1418,0
20241227,141100,5556777,1418,1418,1418,1418,0
20241227,141000,5556777,1418,1418,1418,1418,0
20241227,140900,5556777,1418,1418,1418,1418,0
20241227,140800,5556777,1418,1418,1418,1418,0
20241227,140700,5556777,1418,1418,1418,1418,0
20241227,140600,5556777,1418,1418,1418,1418,0
20241227,140500,5556777,1418,1418,1418,1418,0
20241227,140400,5556777,1418,1418,1418,1418,0
20241227,140300,5556777,1418,1418,1418,1418,0
20241227,140200,5556777,1418,1418,1418,1418,0
20241227,140100,5556777,1418,1418,1418,1418,0
20241227,140000,5556777,1418,1418,1418,1418,0
20241227,135900,5556777,1418,1418,1418,1418,0
20241227,135800,5556777,1418,1418,1418,1418,0
20241227,135700,5556777,1418,1418,1418,1418,0
20241227,135600,5556777,1418,1418,1418,1418,0
20241227,135500,5556777,1418,1418,1418,1418,0
20241227,135400,5556777,1418,1418,1418,1418,0
20241227,135300,5556777,1418,1418,1418,1418,0
20241227,135200,5556777,1418,1418,1418,1418,0
20241227,135100,5556777,1418,1418,1418,1418,0
20241227,135000,5556777,1418,1418,1418,1418,0
20241227,134900,5556777,1418,1418,1418,1418,0
20241227,134800,5556777,1418,1418,1418,1418,0
20241227,134700,5556777,1418,1418,1418,1418,0
20241227,134600,5556777,1418,1418,1418,1418,0
20241227,134500,5556777,1418,1418,1418,1418,0
20241227,134400,5556777,1418,1418,1418,1418,0
20241227,134300,5556777,1418,1418,1418,1418,0
20241227,134200,5556777,1418,1418,1418,1418,0
20241227,134100,5556777,1418,1418,1418,1418,0
20241227,134000,5556777,1418,1418,1418,1418,0
20241227,133900,5556777,1418,1418,1418,1418,0
20241227,133800,5556777,1418,1418,1418,1418,0
20241227,133700,5556777,1418,1418,1418,1418,0
20241227,133600,5556777,1418,1418,1418,1418,0
20241227,133500,5556777,1418,1418,1418,1418,0
20241227,133400,5556777,1418,1418,1418,1418,0
20241227,133300,5556777,1418,1418,1418,1418,0
20241227,133200,5556777,1418,1418,1418,1418,0
20241227,133100,5556777,1418,1418,1418,1418,0
20241227,133000,5556777,1418,1418,1418,1418,0
20241227,132900,5556777,1418,1418,1418,1418,0
20241227,132800,5556777,1418,1418,1418,1418,0
20241227,132700,5556777,1418,1418,1418,1418,0
20241227,132600,5556777,1418,1418,1418,1418,0
20241227,132500,5556777,1418,1418,1418,1418,0
20241227,132400,5556777,1418,1428,1428,1418,1437
20241227,132300,3511111,1428,1428,1428,1428,0
20241227,132200,3511111,1428,1428,1428,1428,0
20241227,132100,3511111,1428,1428,1428,1428,145
20241227,132000,3304051,1428,1428,1428,1428,0
20241227,131900,3304051,1428,1428,1428,1428,0
20241227,131800,3304051,1428,1428,1428,1428,0
20241227,131700,3304051,1428,1428,1428,1428,0
20241227,131600,3304051,1428,1428,1428,1428,0
20241227,131500,3304051,1428,1428,1428,1428,0
20241227,131400,3304051,1428,1428,1428,1428,0
20241227,131300,3304051,1428,1428,1428,1428,0
20241227,131200,3304051,1428,1428,1428,1428,0
20241227,131100,3304051,1428,1428,1428,1428,0
20241227,131000,3304051,1428,1428,1428,1428,0
20241227,130900,3304051,1428,1428,1428,1428,0
20241227,130800,3304051,1428,1428,1428,1428,0
20241227,130700,3304051,1428,1428,1428,1428,0
20241227,130600,3304051,1428,1428,1428,1428,0
20241227,130500,3304051,1428,1428,1428,1428,0
20241227,130400,3304051,1428,1428,1428,1428,0
20241227,130300,3304051,1428,1428,1428,1428,0
20241227,130200,3304051,1428,1428,1428,1428,0
20241227,130100,3304051,1428,1428,1428,1428,0
20241227,130000,3304051,1428,1428,1428,1428,0
20241227,125900,3304051,1428,1428,1428,1428,0
20241227,125800,3304051,1428,1428,1428,1428,0
20241227,125700,3304051,1428,1428,1428,1428,0
20241227,125600,3304051,1428,1428,1428,1428,0
20241227,125500,3304051,1428,1428,1428,1428,0
20241227,125400,3304051,1428,1428,1428,1428,0
20241227,125300,3304051,1428,1428,1428,1428,0
20241227,125200,3304051,1428,1428,1428,1428,0
20241227,125100,3304051,1428,1428,1428,1428,0
20241227,125000,3304051,1428,1428,1428,1428,0
20241227,124900,3304051,1428,1428,1428,1428,55
20241227,124800,3225511,1430,1430,1430,1430,0
20241227,124700,3225511,1430,1430,1430,1430,0
20241227,124600,3225511,1430,1430,1430,1430,0
20241227,124500,3225511,1430,1430,1430,1430,0
20241227,124400,3225511,1430,1430,1430,1430,0
20241227,124300,3225511,1430,1430,1430,1430,0
20241227,124200,3225511,1430,1430,1430,1430,0
20241227,124100,3225511,1430,1430,1430,1430,0
20241227,124000,3225511,1430,1430,1430,1430,1
20241227,123900,3224081,1430,1430,1430,1430,0
20241227,123800,3224081,1430,1430,1430,1430,301
20241227,123700,2793651,1430,1430,1430,1430,0
20241227,123600,2793651,1430,1430,1430,1430,0
20241227,123500,2793651,1430,1430,1430,1430,0
20241227,123400,2793651,1430,1430,1430,1430,0
20241227,123300,2793651,1430,1430,1430,1430,0
20241227,123200,2793651,1430,1430,1430,1430,0
20241227,123100,2793651,1430,1430,1430,1430,0
20241227,123000,2793651,1430,1430,1430,1430,0
20241227,122900,2793651,1430,1430,1430,1430,0
20241227,122800,2793651,1430,1430,1430,1430,0
20241227,122700,2793651,1430,1430,1430,1430,0
20241227,122600,2793651,1430,1431,1431,1430,200
20241227,122500,2507650,1431,1431,1431,1431,150
20241227,122400,2293000,1431,1431,1431,1431,0
20241227,122300,2293000,1431,1432,1432,1431,100
20241227,122200,2149849,1432,1432,1432,1432,0
20241227,122100,2149849,1432,1432,1432,1432,0
20241227,122000,2149849,1432,1432,1432,1432,0
20241227,121900,2149849,1432,1432,1432,1432,0
20241227,121800,2149849,1432,1432,1432,1432,0
20241227,121700,2149849,1432,1432,1432,1432,100
20241227,121600,2006649,1432,1433,1433,1432,100
20241227,121500,1863448,1433,1433,1433,1433,0
20241227,121400,1863448,1433,1433,1433,1433,181
20241227,121300,1604075,1433,1433,1433,1433,312
20241227,121200,1156979,1433,1433,1433,1433,0
20241227,121100,1156979,1433,1434,1434,1433,129
20241227,121000,972103,1434,1434,1434,1434,0
20241227,120900,972103,1434,1434,1434,1434,135
20241227,120800,778513,1435,1435,1435,1435,0
20241227,120700,778513,1435,1435,1435,1435,0
20241227,120600,778513,1435,1435,1435,1435,0
20241227,120500,778513,1435,1435,1435,1435,0
20241227,120400,778513,1435,1435,1435,1435,0
20241227,120300,778513,1435,1435,1435,1435,0
20241227,120200,778513,1435,1435,1435,1435,0
20241227,120100,778513,1435,1435,1435,1435,0
20241227,120000,778513,1435,1435,1435,1435,0
20241227,115900,778513,1435,1435,1435,1435,0
20241227,115800,778513,1435,1435,1435,1435,0
20241227,115700,778513,1435,1435,1435,1435,225
20241227,115600,455638,1445,1445,1445,1445,0
20241227,115500,455638,1445,1445,1445,1445,0
20241227,115400,455638,1445,1445,1445,1445,0
20241227,115300,455638,1445,1445,1445,1445,0
20241227,115200,455638,1445,1445,1445,1445,0
20241227,115100,455638,1445,1445,1445,1445,9
20241227,115000,442633,1433,1433,1433,1433,0
20241227,114900,442633,1433,1433,1433,1433,0
20241227,114800,442633,1433,1433,1433,1433,0
20241227,114700,442633,1433,1433,1433,1433,0
20241227,114600,442633,1433,1433,1433,1433,0
20241227,114500,442633,1433,1433,1433,1433,0
20241227,114400,442633,1433,1433,1433,1433,0
20241227,114300,442633,1433,1433,1433,1433,0
20241227,114200,442633,1433,1433,1433,1433,0
20241227,114100,442633,1433,1433,1433,1433,0
20241227,114000,442633,1433,1433,1433,1433,0
20241227,113900,442633,1433,1433,1433,1433,0
20241227,113800,442633,1433,1433,1433,1433,0
20241227,113700,442633,1433,1433,1433,1433,0
20241227,113600,442633,1433,1433,1433,1433,0
20241227,113500,442633,1433,1433,1433,1433,0
20241227,113400,442633,1433,1433,1433,1433,0
20241227,113300,442633,1433,1433,1433,1433,0
20241227,113200,442633,1433,1433,1433,1433,4
20241227,113100,436901,1431,1431,1431,1431,0
20241227,113000,436901,1431,1431,1431,1431,0
20241227,112900,436901,1431,1431,1431,1431,0
20241227,112800,436901,1431,1431,1431,1431,0
20241227,112700,436901,1431,1431,1431,1431,0
20241227,112600,436901,1431,1431,1431,1431,0
20241227,112500,436901,1431,1431,1431,1431,0
20241227,112400,436901,1431,1431,1431,1431,0
20241227,112300,436901,1431,1431,1431,1431,0
20241227,112200,436901,1431,1431,1431,1431,0
20241227,112100,436901,1431,1431,1431,1431,0
20241227,112000,436901,1431,1431,1431,1431,0
20241227,111900,436901,1431,1431,1431,1431,0
20241227,111800,436901,1431,1431,1431,1431,0
20241227,111700,436901,1431,1431,1431,1431,0
20241227,111600,436901,1431,1431,1431,1431,0
20241227,111500,436901,1431,1431,1431,1431,0
20241227,111400,436901,1431,1431,1431,1431,0
20241227,111300,436901,1431,1431,1431,1431,0
20241227,111200,436901,1431,1431,1431,1431,0
20241227,111100,436901,1431,1431,1431,1431,0
20241227,111000,436901,1431,1431,1431,1431,0
20241227,110900,436901,1431,1432,1432,1431,16
20241227,110800,413993,1431,1431,1431,1431,0
20241227,110700,413993,1431,1431,1431,1431,0
20241227,110600,413993,1431,1431,1431,1431,1
20241227,110500,412562,1447,1447,1447,1447,0
20241227,110400,412562,1447,1447,1447,1447,0
20241227,110300,412562,1447,1447,1447,1447,0
20241227,110200,412562,1447,1447,1447,1447,0
20241227,110100,412562,1447,1447,1447,1447,0
20241227,110000,412562,1447,1447,1447,1447,0
20241227,105900,412562,1447,1447,1447,1447,0
20241227,105800,412562,1447,1447,1447,1447,0
20241227,105700,412562,1447,1447,1447,1447,0
20241227,105600,412562,1447,1447,1447,1447,0
20241227,105500,412562,1447,1447,1447,1447,0
20241227,105400,412562,1447,1447,1447,1447,0
20241227,105300,412562,1447,1447,1447,1447,0
20241227,105200,412562,1447,1447,1447,1447,0
20241227,105100,412562,1447,1447,1447,1447,0
20241227,105000,412562,1447,1447,1447,1447,0
20241227,104900,412562,1447,1447,1447,1447,0
20241227,104800,412562,1447,1447,1447,1447,0
20241227,104700,412562,1447,1447,1447,1447,0
20241227,104600,412562,1447,1447,1447,1447,0
20241227,104500,412562,1447,1447,1447,1447,0
20241227,104400,412562,1447,1447,1447,1447,0
20241227,104300,412562,1447,1447,1447,1447,0
20241227,104200,412562,1447,1447,1447,1447,0
20241227,104100,412562,1447,1447,1447,1447,0
20241227,104000,412562,1447,1447,1447,1447,0
20241227,103900,412562,1447,1447,1447,1447,0
20241227,103800,412562,1447,1447,1447,1447,0
20241227,103700,412562,1447,1447,1447,1447,0
20241227,103600,412562,1447,1447,1447,1447,0
20241227,103500,412562,1447,1447,1447,1447,1
20241227,103400,411115,1446,1446,1446,1446,0
20241227,103300,411115,1446,1446,1446,1446,0
20241227,103200,411115,1446,1446,1446,1446,0
20241227,103100,411115,1446,1446,1446,1446,0
20241227,103000,411115,1446,1446,1446,1446,0
20241227,102900,411115,1446,1446,1446,1446,0
20241227,102800,411115,1446,1446,1446,1446,0
20241227,102700,411115,1446,1446,1446,1446,0
20241227,102600,411115,1446,1446,1446,1446,0
20241227,102500,411115,1446,1446,1446,1446,0
20241227,102400,411115,1446,1446,1446,1446,0
20241227,102300,411115,1446,1446,1446,1446,0
20241227,102200,411115,1446,1446,1446,1446,1
20241227,102100,409669,1446,1446,1446,1446,0
20241227,102000,409669,1446,1446,1446,1446,0
20241227,101900,409669,1446,1446,1446,1446,0
20241227,101800,409669,1446,1446,1446,1446,0
20241227,101700,409669,1446,1446,1446,1446,0
20241227,101600,409669,1446,1446,1446,1446,0
20241227,101500,409669,1446,1446,1446,1446,0
20241227,101400,409669,1446,1446,1446,1446,0
20241227,101300,409669,1446,1446,1446,1446,0
20241227,101200,409669,1446,1446,1446,1446,0
20241227,101100,409669,1446,1446,1446,1446,0
20241227,101000,409669,1446,1446,1446,1446,0
20241227,100900,409669,1446,1446,1446,1446,0
20241227,100800,409669,1446,1446,1446,1446,0
20241227,100700,409669,1446,1446,1446,1446,0
20241227,100600,409669,1446,1446,1446,1446,0
20241227,100500,409669,1446,1446,1446,1446,0
20241227,100400,409669,1446,1446,1446,1446,0
20241227,100300,409669,1446,1446,1446,1446,0
20241227,100200,409669,1446,1446,1446,1446,0
20241227,100100,409669,1446,1446,1446,1446,0
20241227,100000,409669,1446,1446,1446,1446,0
20241227,095900,409669,1446,1446,1446,1446,0
20241227,095800,409669,1446,1446,1446,1446,0
20241227,095700,409669,1446,1446,1446,1446,0
20241227,095600,409669,1446,1446,1446,1446,0
20241227,095500,409669,1446,1446,1446,1446,0
20241227,095400,409669,1446,1446,1446,1446,0
20241227,095300,409669,1446,1446,1446,1446,0
20241227,095200,409669,1446,1446,1446,1446,0
20241227,095100,409669,1446,1446,1446,1446,0
20241227,095000,409669,1446,1446,1446,1446,0
20241227,094900,409669,1446,1446,1446,1446,0
20241227,094800,409669,1446,1446,1446,1446,0
20241227,094700,409669,1446,1446,1446,1446,0
20241227,094600,409669,1446,1446,1446,1446,0
20241227,094500,409669,1446,1446,1446,1446,1
20241227,094400,408223,1446,1446,1446,1446,0
20241227,094300,408223,1446,1446,1446,1446,0
20241227,094200,408223,1446,1446,1446,1446,0
20241227,094100,408223,1446,1446,1446,1446,0
20241227,094000,408223,1446,1446,1446,1446,0
20241227,093900,408223,1446,1446,1446,1446,0
20241227,093800,408223,1446,1446,1446,1446,0
20241227,093700,408223,1446,1446,1446,1446,0
20241227,093600,408223,1446,1446,1446,1446,0
20241227,093500,408223,1446,1446,1446,1446,0
20241227,093400,408223,1446,1446,1446,1446,0
20241227,093300,408223,1446,1446,1446,1446,0
20241227,093200,408223,1446,1446,1446,1446,0
20241227,093100,408223,1446,1446,1446,1446,0
20241227,093000,408223,1446,1446,1446,1446,0
20241227,092900,408223,1446,1446,1446,1446,1
20241227,092800,406777,1446,1446,1446,1446,0
20241227,092700,406777,1446,1446,1446,1446,0
20241227,092600,406777,1446,1446,1446,1446,0
20241227,092500,406777,1446,1446,1446,1446,0
20241227,092400,406777,1446,1446,1446,1446,0
20241227,092300,406777,1446,1446,1446,1446,0
20241227,092200,406777,1446,1446,1446,1446,0
20241227,092100,406777,1446,1446,1446,1446,0
20241227,092000,406777,1446,1446,1446,1446,0
20241227,091900,406777,1446,1446,1446,1446,0
20241227,091800,406777,1446,1446,1446,1446,0
20241227,091700,406777,1446,1446,1446,1446,0
20241227,091600,406777,1446,1446,1446,1446,0
20241227,091500,406777,1446,1446,1446,1446,0
20241227,091400,406777,1446,1446,1446,1446,1
20241227,091300,405331,1424,1424,1424,1424,0
20241227,091200,405331,1424,1424,1424,1424,0
20241227,091100,405331,1424,1424,1424,1424,0
20241227,091000,405331,1424,1424,1424,1424,0
20241227,090900,405331,1424,1424,1424,1424,0
20241227,090800,405331,1424,1424,1424,1424,0
20241227,090700,405331,1424,1424,1424,1424,0
20241227,090600,405331,1424,1424,1424,1424,0
20241227,090500,405331,1424,1447,1447,1424,153
20241227,090400,187321,1447,1447,1447,1447,0
20241227,090300,187321,1447,1447,1447,1447,0
20241227,090200,187321,1447,1447,1447,1447,0
20241227,090100,187321,1447,1445,1447,1445,100
20241227,090000,42789,1447,1424,1447,1424,30