KissMeData/000230/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183000,519779490,10090,10090,10090,10090,763
20231226,182900,519779490,10090,10090,10090,10090,0
20231226,182800,519779490,10090,10090,10090,10090,0
20231226,182700,519779490,10090,10090,10090,10090,0
20231226,182600,519779490,10090,10090,10090,10090,0
20231226,182500,519779490,10090,10090,10090,10090,0
20231226,182400,519779490,10090,10090,10090,10090,0
20231226,182300,519779490,10090,10090,10090,10090,0
20231226,182200,519779490,10090,10090,10090,10090,0
20231226,182100,519779490,10090,10090,10090,10090,0
20231226,182000,519779490,10090,10090,10090,10090,0
20231226,181900,519779490,10090,10090,10090,10090,0
20231226,181800,519779490,10090,10090,10090,10090,0
20231226,181700,519779490,10090,10090,10090,10090,0
20231226,181600,519779490,10090,10090,10090,10090,0
20231226,181500,519779490,10090,10090,10090,10090,0
20231226,181400,519779490,10090,10090,10090,10090,0
20231226,181300,519779490,10090,10090,10090,10090,0
20231226,181200,519779490,10090,10090,10090,10090,0
20231226,181100,519779490,10090,10090,10090,10090,0
20231226,181000,519779490,10090,10090,10090,10090,0
20231226,180900,519779490,10090,10090,10090,10090,0
20231226,180800,519779490,10090,10090,10090,10090,0
20231226,180700,519779490,10090,10090,10090,10090,0
20231226,180600,519779490,10090,10090,10090,10090,0
20231226,180500,519779490,10090,10090,10090,10090,0
20231226,180400,519779490,10090,10090,10090,10090,0
20231226,180300,519779490,10090,10090,10090,10090,0
20231226,180200,519779490,10090,10090,10090,10090,0
20231226,180100,519779490,10090,10090,10090,10090,0
20231226,180000,519779490,10090,10090,10090,10090,763
20231226,175900,519779490,10090,10090,10090,10090,0
20231226,175800,519779490,10090,10090,10090,10090,0
20231226,175700,519779490,10090,10090,10090,10090,0
20231226,175600,519779490,10090,10090,10090,10090,0
20231226,175500,519779490,10090,10090,10090,10090,0
20231226,175400,519779490,10090,10090,10090,10090,0
20231226,175300,519779490,10090,10090,10090,10090,0
20231226,175200,519779490,10090,10090,10090,10090,0
20231226,175100,519779490,10090,10090,10090,10090,0
20231226,175000,519779490,10090,10090,10090,10090,0
20231226,174900,519779490,10090,10090,10090,10090,0
20231226,174800,519779490,10090,10090,10090,10090,0
20231226,174700,519779490,10090,10090,10090,10090,0
20231226,174600,519779490,10090,10090,10090,10090,0
20231226,174500,519779490,10090,10090,10090,10090,0
20231226,174400,519779490,10090,10090,10090,10090,0
20231226,174300,519779490,10090,10090,10090,10090,0
20231226,174200,519779490,10090,10090,10090,10090,0
20231226,174100,519779490,10090,10090,10090,10090,0
20231226,174000,519779490,10090,10090,10090,10090,0
20231226,173900,519779490,10090,10090,10090,10090,0
20231226,173800,519779490,10090,10090,10090,10090,0
20231226,173700,519779490,10090,10090,10090,10090,0
20231226,173600,519779490,10090,10090,10090,10090,0
20231226,173500,519779490,10090,10090,10090,10090,0
20231226,173400,519779490,10090,10090,10090,10090,0
20231226,173300,519779490,10090,10090,10090,10090,0
20231226,173200,519779490,10090,10090,10090,10090,0
20231226,173100,519779490,10090,10090,10090,10090,0
20231226,173000,519779490,10090,10090,10090,10090,763
20231226,172900,519779490,10090,10090,10090,10090,0
20231226,172800,519779490,10090,10090,10090,10090,0
20231226,172700,519779490,10090,10090,10090,10090,0
20231226,172600,519779490,10090,10090,10090,10090,0
20231226,172500,519779490,10090,10090,10090,10090,0
20231226,172400,519779490,10090,10090,10090,10090,0
20231226,172300,519779490,10090,10090,10090,10090,0
20231226,172200,519779490,10090,10090,10090,10090,0
20231226,172100,519779490,10090,10090,10090,10090,0
20231226,172000,519779490,10090,10090,10090,10090,0
20231226,171900,519779490,10090,10090,10090,10090,0
20231226,171800,519779490,10090,10090,10090,10090,0
20231226,171700,519779490,10090,10090,10090,10090,0
20231226,171600,519779490,10090,10090,10090,10090,0
20231226,171500,519779490,10090,10090,10090,10090,0
20231226,171400,519779490,10090,10090,10090,10090,0
20231226,171300,519779490,10090,10090,10090,10090,0
20231226,171200,519779490,10090,10090,10090,10090,0
20231226,171100,519779490,10090,10090,10090,10090,0
20231226,171000,519779490,10090,10090,10090,10090,0
20231226,170900,519779490,10090,10090,10090,10090,0
20231226,170800,519779490,10090,10090,10090,10090,0
20231226,170700,519779490,10090,10090,10090,10090,0
20231226,170600,519779490,10090,10090,10090,10090,0
20231226,170500,519779490,10090,10090,10090,10090,0
20231226,170400,519779490,10090,10090,10090,10090,0
20231226,170300,519779490,10090,10090,10090,10090,0
20231226,170200,519779490,10090,10090,10090,10090,0
20231226,170100,519779490,10090,10090,10090,10090,0
20231226,170000,519779490,10090,10090,10090,10090,763
20231226,165900,519779490,10090,10090,10090,10090,0
20231226,165800,519779490,10090,10090,10090,10090,0
20231226,165700,519779490,10090,10090,10090,10090,0
20231226,165600,519779490,10090,10090,10090,10090,0
20231226,165500,519779490,10090,10090,10090,10090,0
20231226,165400,519779490,10090,10090,10090,10090,0
20231226,165300,519779490,10090,10090,10090,10090,0
20231226,165200,519779490,10090,10090,10090,10090,0
20231226,165100,519779490,10090,10090,10090,10090,0
20231226,165000,519779490,10090,10090,10090,10090,0
20231226,164900,519779490,10090,10090,10090,10090,0
20231226,164800,519779490,10090,10090,10090,10090,0
20231226,164700,519779490,10090,10090,10090,10090,0
20231226,164600,519779490,10090,10090,10090,10090,0
20231226,164500,519779490,10090,10090,10090,10090,0
20231226,164400,519779490,10090,10090,10090,10090,0
20231226,164300,519779490,10090,10090,10090,10090,0
20231226,164200,519779490,10090,10090,10090,10090,0
20231226,164100,519779490,10090,10090,10090,10090,0
20231226,164000,519779490,10090,10090,10090,10090,0
20231226,163900,519779490,10090,10090,10090,10090,0
20231226,163800,519779490,10090,10090,10090,10090,0
20231226,163700,519779490,10090,10090,10090,10090,0
20231226,163600,519779490,10090,10090,10090,10090,0
20231226,163500,519779490,10090,10090,10090,10090,0
20231226,163400,519779490,10090,10090,10090,10090,0
20231226,163300,519779490,10090,10090,10090,10090,0
20231226,163200,519779490,10090,10090,10090,10090,0
20231226,163100,519779490,10090,10090,10090,10090,0
20231226,163000,519779490,10090,10090,10090,10090,763
20231226,162900,519779490,10090,10090,10090,10090,0
20231226,162800,519779490,10090,10090,10090,10090,0
20231226,162700,519779490,10090,10090,10090,10090,0
20231226,162600,519779490,10090,10090,10090,10090,0
20231226,162500,519779490,10090,10090,10090,10090,0
20231226,162400,519779490,10090,10090,10090,10090,0
20231226,162300,519779490,10090,10090,10090,10090,0
20231226,162200,519779490,10090,10090,10090,10090,0
20231226,162100,519779490,10090,10090,10090,10090,0
20231226,162000,519779490,10090,10090,10090,10090,0
20231226,161900,519779490,10090,10090,10090,10090,0
20231226,161800,519779490,10090,10090,10090,10090,0
20231226,161700,519779490,10090,10090,10090,10090,0
20231226,161600,519779490,10090,10090,10090,10090,0
20231226,161500,519779490,10090,10090,10090,10090,0
20231226,161400,519779490,10090,10090,10090,10090,0
20231226,161300,519779490,10090,10090,10090,10090,0
20231226,161200,519779490,10090,10090,10090,10090,0
20231226,161100,519779490,10090,10090,10090,10090,0
20231226,161000,519779490,10090,10090,10090,10090,0
20231226,160900,519779490,10090,10090,10090,10090,0
20231226,160800,519779490,10090,10090,10090,10090,0
20231226,160700,519779490,10090,10090,10090,10090,0
20231226,160600,519779490,10090,10090,10090,10090,0
20231226,160500,519779490,10090,10090,10090,10090,0
20231226,160400,519779490,10090,10090,10090,10090,0
20231226,160300,519779490,10090,10090,10090,10090,0
20231226,160200,519779490,10090,10090,10090,10090,0
20231226,160100,519779490,10090,10090,10090,10090,0
20231226,160000,519779490,10090,10090,10090,10090,763
20231226,155900,519779490,10090,10090,10090,10090,0
20231226,155800,519779490,10090,10090,10090,10090,0
20231226,155700,519779490,10090,10090,10090,10090,0
20231226,155600,519779490,10090,10090,10090,10090,0
20231226,155500,519779490,10090,10090,10090,10090,0
20231226,155400,519779490,10090,10090,10090,10090,0
20231226,155300,519779490,10090,10090,10090,10090,0
20231226,155200,519779490,10090,10090,10090,10090,0
20231226,155100,519779490,10090,10090,10090,10090,0
20231226,155000,519779490,10090,10090,10090,10090,0
20231226,154900,519779490,10090,10090,10090,10090,0
20231226,154800,519779490,10090,10090,10090,10090,0
20231226,154700,519779490,10090,10090,10090,10090,0
20231226,154600,519779490,10090,10090,10090,10090,0
20231226,154500,519779490,10090,10090,10090,10090,0
20231226,154400,519779490,10090,10090,10090,10090,0
20231226,154300,519779490,10090,10090,10090,10090,0
20231226,154200,519779490,10090,10090,10090,10090,0
20231226,154100,519779490,10090,10090,10090,10090,0
20231226,154000,519779490,10090,10090,10090,10090,0
20231226,153900,519779490,10090,10090,10090,10090,0
20231226,153800,519779490,10090,10090,10090,10090,0
20231226,153700,519779490,10090,10090,10090,10090,0
20231226,153600,519779490,10090,10090,10090,10090,0
20231226,153500,519779490,10090,10090,10090,10090,0
20231226,153400,519779490,10090,10090,10090,10090,0
20231226,153300,519779490,10090,10090,10090,10090,0
20231226,153200,519779490,10090,10090,10090,10090,0
20231226,153100,519779490,10090,10090,10090,10090,0
20231226,153000,519779490,10090,10090,10090,10090,1526
20231226,152900,512080820,10120,10120,10120,10120,0
20231226,152800,512080820,10120,10120,10120,10120,0
20231226,152700,512080820,10120,10120,10120,10120,0
20231226,152600,512080820,10120,10120,10120,10120,0
20231226,152500,512080820,10120,10120,10120,10120,0
20231226,152400,512080820,10120,10120,10120,10120,0
20231226,152300,512080820,10120,10120,10120,10120,0
20231226,152200,512080820,10120,10120,10120,10120,0
20231226,152100,512080820,10120,10120,10120,10120,0
20231226,152000,512080820,10120,10120,10120,10120,0
20231226,151900,512080820,10120,10090,10120,10090,234
20231226,151800,509717730,10100,10100,10100,10100,0
20231226,151700,509717730,10100,10100,10100,10100,5
20231226,151600,509667230,10140,10140,10140,10140,1
20231226,151500,509657090,10100,10100,10100,10100,28
20231226,151400,509374290,10140,10100,10140,10100,11
20231226,151300,509263150,10100,10100,10150,10100,28
20231226,151200,508980300,10100,10090,10100,10090,437
20231226,151100,504570770,10080,10080,10090,10080,48
20231226,151000,504086830,10090,10080,10090,10080,259
20231226,150900,501474020,10090,10090,10100,10090,142
20231226,150800,500041140,10090,10090,10100,10090,48
20231226,150700,499556810,10100,10100,10100,10090,165
20231226,150600,497891210,10090,10090,10100,10090,45
20231226,150500,497436960,10090,10090,10090,10090,448
20231226,150400,492916640,10100,10100,10100,10090,52
20231226,150300,492391850,10100,10090,10100,10090,393
20231226,150200,488422630,10100,10100,10100,10100,7
20231226,150100,488351930,10100,10110,10110,10100,579
20231226,150000,482502920,10110,10130,10130,10110,1885
20231226,145900,463429090,10140,10140,10140,10120,779
20231226,145800,455532610,10140,10140,10140,10140,0
20231226,145700,455532610,10140,10140,10140,10140,500
20231226,145600,450462610,10140,10130,10140,10130,88
20231226,145500,449570340,10120,10120,10120,10120,0
20231226,145400,449570340,10120,10120,10120,10120,1
20231226,145300,449560220,10120,10120,10120,10120,0
20231226,145200,449560220,10120,10130,10130,10120,629
20231226,145100,443189740,10140,10140,10140,10140,0
20231226,145000,443189740,10140,10140,10140,10140,0
20231226,144900,443189740,10140,10140,10140,10140,52
20231226,144800,442662460,10140,10140,10140,10140,0
20231226,144700,442662460,10140,10130,10140,10130,974
20231226,144600,432795690,10140,10140,10140,10140,300
20231226,144500,429753690,10140,10140,10140,10140,0
20231226,144400,429753690,10140,10140,10140,10140,0
20231226,144300,429753690,10140,10150,10150,10140,2
20231226,144200,429733400,10140,10140,10140,10140,4
20231226,144100,429692840,10140,10140,10140,10140,0
20231226,144000,429692840,10140,10140,10140,10140,0
20231226,143900,429692840,10140,10140,10140,10140,0
20231226,143800,429692840,10140,10140,10140,10140,142
20231226,143700,428252960,10160,10160,10160,10160,0
20231226,143600,428252960,10160,10160,10160,10160,0
20231226,143500,428252960,10160,10160,10160,10160,0
20231226,143400,428252960,10160,10160,10160,10160,0
20231226,143300,428252960,10160,10160,10160,10160,0
20231226,143200,428252960,10160,10160,10160,10160,36
20231226,143100,427887200,10160,10140,10160,10140,101
20231226,143000,426861060,10140,10140,10140,10140,59
20231226,142900,426262800,10130,10130,10130,10130,0
20231226,142800,426262800,10130,10130,10130,10130,0
20231226,142700,426262800,10130,10130,10130,10130,51
20231226,142600,425746170,10140,10140,10140,10140,0
20231226,142500,425746170,10140,10140,10140,10140,2
20231226,142400,425725890,10140,10140,10140,10140,0
20231226,142300,425725890,10140,10140,10140,10140,40
20231226,142200,425320290,10140,10140,10140,10140,0
20231226,142100,425320290,10140,10140,10140,10140,0
20231226,142000,425320290,10140,10140,10140,10140,0
20231226,141900,425320290,10140,10140,10140,10140,0
20231226,141800,425320290,10140,10140,10140,10140,3
20231226,141700,425289870,10140,10140,10140,10140,0
20231226,141600,425289870,10140,10140,10140,10140,2
20231226,141500,425269590,10140,10140,10140,10140,3
20231226,141400,425239170,10140,10140,10140,10140,0
20231226,141300,425239170,10140,10130,10140,10130,105
20231226,141200,424175260,10120,10120,10120,10120,0
20231226,141100,424175260,10120,10120,10120,10120,2
20231226,141000,424155020,10110,10110,10110,10110,0
20231226,140900,424155020,10110,10110,10110,10110,0
20231226,140800,424155020,10110,10110,10110,10110,5
20231226,140700,424104470,10120,10120,10120,10120,170
20231226,140600,422384070,10120,10120,10120,10120,0
20231226,140500,422384070,10120,10120,10120,10120,60
20231226,140400,421776870,10120,10120,10120,10120,122
20231226,140300,420542230,10120,10120,10120,10120,1
20231226,140200,420532110,10110,10110,10110,10110,0
20231226,140100,420532110,10110,10110,10110,10110,0
20231226,140000,420532110,10110,10110,10110,10110,49
20231226,135900,420036720,10120,10120,10120,10120,0
20231226,135800,420036720,10120,10110,10120,10110,15
20231226,135700,419885060,10110,10110,10110,10110,30
20231226,135600,419581760,10110,10110,10110,10110,340
20231226,135500,416144360,10110,10110,10110,10110,36
20231226,135400,415780400,10120,10120,10120,10120,0
20231226,135300,415780400,10120,10120,10120,10120,2
20231226,135200,415760160,10120,10120,10120,10120,0
20231226,135100,415760160,10120,10120,10120,10120,321
20231226,135000,412511640,10120,10120,10120,10120,20
20231226,134900,412309240,10120,10120,10120,10120,18
20231226,134800,412127080,10120,10120,10120,10120,0
20231226,134700,412127080,10120,10120,10120,10120,0
20231226,134600,412127080,10120,10120,10120,10120,192
20231226,134500,410184040,10130,10130,10130,10130,2
20231226,134400,410163780,10140,10140,10140,10140,0
20231226,134300,410163780,10140,10140,10140,10140,0
20231226,134200,410163780,10140,10140,10140,10140,2
20231226,134100,410143500,10150,10150,10150,10150,1
20231226,134000,410133350,10120,10120,10120,10120,0
20231226,133900,410133350,10120,10130,10130,10120,200
20231226,133800,408108870,10130,10130,10130,10130,0
20231226,133700,408108870,10130,10130,10130,10130,2
20231226,133600,408088610,10130,10130,10130,10130,0
20231226,133500,408088610,10130,10130,10130,10130,36
20231226,133400,407723930,10150,10150,10150,10150,0
20231226,133300,407723930,10150,10150,10150,10150,0
20231226,133200,407723930,10150,10150,10150,10150,30
20231226,133100,407419430,10130,10130,10130,10130,0
20231226,133000,407419430,10130,10120,10130,10120,456
20231226,132900,402800220,10120,10120,10120,10120,33
20231226,132800,402466260,10130,10130,10130,10130,32
20231226,132700,402142100,10130,10130,10130,10130,0
20231226,132600,402142100,10130,10130,10130,10130,83
20231226,132500,401301310,10130,10130,10130,10130,23
20231226,132400,401068320,10130,10130,10130,10130,54
20231226,132300,400521300,10130,10140,10140,10130,136
20231226,132200,399143520,10140,10140,10140,10140,4
20231226,132100,399102960,10150,10150,10150,10150,1
20231226,132000,399092810,10150,10150,10150,10150,2
20231226,131900,399072510,10130,10130,10130,10130,0
20231226,131800,399072510,10130,10130,10130,10130,0
20231226,131700,399072510,10130,10130,10130,10130,8
20231226,131600,398991470,10130,10140,10140,10130,18
20231226,131500,398809120,10170,10170,10170,10170,0
20231226,131400,398809120,10170,10170,10170,10170,0
20231226,131300,398809120,10170,10150,10170,10150,400
20231226,131200,394747310,10150,10150,10150,10150,0
20231226,131100,394747310,10150,10150,10150,10150,0
20231226,131000,394747310,10150,10150,10150,10150,0
20231226,130900,394747310,10150,10150,10150,10150,0
20231226,130800,394747310,10150,10150,10150,10150,0
20231226,130700,394747310,10150,10150,10150,10150,0
20231226,130600,394747310,10150,10150,10150,10150,1
20231226,130500,394737160,10140,10140,10140,10140,0
20231226,130400,394737160,10140,10140,10140,10140,0
20231226,130300,394737160,10140,10140,10140,10140,0
20231226,130200,394737160,10140,10140,10140,10140,0
20231226,130100,394737160,10140,10140,10140,10140,250
20231226,130000,392202160,10140,10140,10140,10140,263
20231226,125900,389535340,10140,10140,10140,10140,72
20231226,125800,388805260,10130,10130,10130,10130,0
20231226,125700,388805260,10130,10130,10130,10130,0
20231226,125600,388805260,10130,10120,10130,10120,235
20231226,125500,386425690,10110,10110,10110,10110,0
20231226,125400,386425690,10110,10110,10110,10110,158
20231226,125300,384828310,10120,10120,10120,10120,40
20231226,125200,384423510,10120,10120,10120,10120,62
20231226,125100,383796070,10120,10110,10120,10110,39
20231226,125000,383401640,10120,10120,10120,10120,153
20231226,124900,381853280,10120,10120,10120,10120,0
20231226,124800,381853280,10120,10120,10120,10120,53
20231226,124700,381316920,10120,10120,10120,10120,220
20231226,124600,379090520,10120,10120,10120,10120,0
20231226,124500,379090520,10120,10120,10120,10120,0
20231226,124400,379090520,10120,10120,10120,10120,10
20231226,124300,378989320,10120,10120,10120,10120,15
20231226,124200,378837520,10110,10120,10120,10110,560
20231226,124100,373175720,10120,10120,10120,10120,234
20231226,124000,370807640,10140,10140,10140,10140,1
20231226,123900,370797500,10140,10140,10140,10140,2
20231226,123800,370777220,10140,10140,10140,10140,0
20231226,123700,370777220,10140,10140,10140,10140,0
20231226,123600,370777220,10140,10140,10140,10140,1
20231226,123500,370767080,10140,10130,10140,10130,92
20231226,123400,369835110,10120,10140,10140,10120,588
20231226,123300,363881490,10150,10150,10150,10150,10
20231226,123200,363779990,10150,10150,10150,10150,3
20231226,123100,363749540,10130,10130,10130,10130,1
20231226,123000,363739410,10130,10130,10130,10130,0
20231226,122900,363739410,10130,10130,10130,10130,0
20231226,122800,363739410,10130,10130,10130,10130,234
20231226,122700,361368990,10140,10140,10140,10140,0
20231226,122600,361368990,10140,10140,10150,10140,432
20231226,122500,356988290,10150,10150,10150,10150,51
20231226,122400,356470640,10140,10140,10140,10140,667
20231226,122300,349707260,10150,10150,10150,10150,110
20231226,122200,348590760,10160,10160,10160,10150,32
20231226,122100,348265840,10160,10160,10160,10160,0
20231226,122000,348265840,10160,10160,10160,10160,0
20231226,121900,348265840,10160,10160,10160,10160,0
20231226,121800,348265840,10160,10160,10160,10160,0
20231226,121700,348265840,10160,10140,10160,10140,201
20231226,121600,346227680,10140,10140,10140,10140,42
20231226,121500,345801800,10140,10140,10140,10140,10
20231226,121400,345700400,10140,10140,10140,10140,0
20231226,121300,345700400,10140,10140,10140,10140,17
20231226,121200,345528020,10140,10150,10150,10140,14
20231226,121100,345385950,10130,10130,10130,10130,0
20231226,121000,345385950,10130,10130,10130,10130,0
20231226,120900,345385950,10130,10130,10130,10130,132
20231226,120800,344048790,10130,10130,10130,10130,422
20231226,120700,339773930,10140,10150,10150,10140,26
20231226,120600,339510190,10150,10150,10150,10150,17
20231226,120500,339337640,10150,10150,10150,10150,0
20231226,120400,339337640,10150,10150,10150,10150,6
20231226,120300,339276740,10140,10140,10140,10140,0
20231226,120200,339276740,10140,10140,10140,10140,0
20231226,120100,339276740,10140,10140,10140,10140,0
20231226,120000,339276740,10140,10140,10140,10140,5
20231226,115900,339226040,10140,10150,10150,10140,163
20231226,115800,337573170,10150,10150,10150,10150,0
20231226,115700,337573170,10150,10150,10150,10150,0
20231226,115600,337573170,10150,10150,10150,10150,3
20231226,115500,337542720,10150,10150,10150,10150,0
20231226,115400,337542720,10150,10150,10150,10150,0
20231226,115300,337542720,10150,10150,10150,10150,10
20231226,115200,337441220,10140,10150,10150,10140,21
20231226,115100,337228270,10150,10150,10150,10150,0
20231226,115000,337228270,10150,10150,10150,10150,5
20231226,114900,337177520,10150,10150,10150,10150,0
20231226,114800,337177520,10150,10150,10150,10150,1
20231226,114700,337167370,10130,10130,10130,10130,0
20231226,114600,337167370,10130,10140,10140,10130,103
20231226,114500,336123540,10160,10160,10160,10160,7
20231226,114400,336052420,10160,10160,10160,10160,0
20231226,114300,336052420,10160,10160,10160,10160,0
20231226,114200,336052420,10160,10160,10160,10160,0
20231226,114100,336052420,10160,10160,10160,10160,0
20231226,114000,336052420,10160,10160,10160,10160,1
20231226,113900,336042260,10160,10150,10160,10140,303
20231226,113800,332966760,10160,10160,10160,10160,100
20231226,113700,331950760,10160,10160,10160,10160,1
20231226,113600,331940600,10150,10150,10150,10150,535
20231226,113500,326510350,10150,10160,10160,10150,16
20231226,113400,326347840,10150,10160,10160,10150,36
20231226,113300,325982140,10160,10160,10160,10160,180
20231226,113200,324153340,10160,10160,10160,10160,1
20231226,113100,324143180,10160,10160,10160,10160,5
20231226,113000,324092380,10160,10160,10160,10160,77
20231226,112900,323310060,10160,10160,10160,10160,0
20231226,112800,323310060,10160,10150,10160,10150,18
20231226,112700,323127290,10150,10150,10150,10150,49
20231226,112600,322629940,10150,10150,10150,10140,430
20231226,112500,318266540,10160,10160,10160,10160,20
20231226,112400,318063340,10160,10170,10170,10160,483
20231226,112300,313155880,10170,10170,10170,10170,0
20231226,112200,313155880,10170,10170,10170,10170,16
20231226,112100,312993160,10180,10180,10180,10180,4
20231226,112000,312952440,10180,10180,10180,10180,1
20231226,111900,312942260,10170,10170,10170,10170,0
20231226,111800,312942260,10170,10190,10190,10170,160
20231226,111700,311314180,10200,10200,10200,10200,0
20231226,111600,311314180,10200,10200,10200,10200,1
20231226,111500,311303980,10190,10190,10190,10190,0
20231226,111400,311303980,10190,10190,10190,10190,0
20231226,111300,311303980,10190,10190,10190,10190,0
20231226,111200,311303980,10190,10190,10190,10190,0
20231226,111100,311303980,10190,10190,10190,10190,949
20231226,111000,301633670,10190,10190,10190,10190,6
20231226,110900,301572530,10190,10190,10190,10190,23
20231226,110800,301338160,10210,10210,10210,10210,0
20231226,110700,301338160,10210,10210,10210,10210,0
20231226,110600,301338160,10210,10210,10210,10210,0
20231226,110500,301338160,10210,10210,10210,10210,0
20231226,110400,301338160,10210,10210,10210,10210,0
20231226,110300,301338160,10210,10220,10220,10210,23
20231226,110200,301103210,10220,10220,10220,10220,0
20231226,110100,301103210,10220,10220,10220,10220,0
20231226,110000,301103210,10220,10220,10220,10220,0
20231226,105900,301103210,10220,10220,10220,10220,69
20231226,105800,300398030,10240,10240,10240,10240,2
20231226,105700,300377550,10240,10240,10240,10240,0
20231226,105600,300377550,10240,10240,10240,10240,0
20231226,105500,300377550,10240,10240,10240,10240,0
20231226,105400,300377550,10240,10240,10240,10240,10
20231226,105300,300275150,10240,10240,10240,10240,0
20231226,105200,300275150,10240,10240,10240,10240,0
20231226,105100,300275150,10240,10230,10240,10230,2
20231226,105000,300254680,10240,10210,10240,10210,720
20231226,104900,292892140,10210,10190,10210,10190,189
20231226,104800,290966210,10190,10190,10190,10190,0
20231226,104700,290966210,10190,10190,10190,10190,0
20231226,104600,290966210,10190,10190,10190,10190,1
20231226,104500,290956020,10190,10190,10190,10170,249
20231226,104400,288420640,10170,10170,10170,10170,17
20231226,104300,288247750,10160,10160,10160,10160,0
20231226,104200,288247750,10160,10180,10180,10160,400
20231226,104100,284183220,10160,10160,10160,10160,0
20231226,104000,284183220,10160,10170,10170,10160,44
20231226,103900,283736150,10170,10190,10190,10170,484
20231226,103800,278809960,10220,10220,10220,10220,35
20231226,103700,278452260,10220,10220,10220,10180,201
20231226,103600,276401430,10220,10220,10220,10220,11
20231226,103500,276289010,10220,10220,10220,10220,0
20231226,103400,276289010,10220,10190,10220,10190,147
20231226,103300,274788080,10200,10220,10220,10200,211
20231226,103200,272635860,10220,10220,10220,10210,129
20231226,103100,271318440,10230,10240,10240,10230,13
20231226,103000,271185420,10230,10240,10240,10230,5
20231226,102900,271134240,10230,10230,10230,10230,0
20231226,102800,271134240,10230,10220,10230,10220,141
20231226,102700,269692660,10220,10230,10230,10220,225
20231226,102600,267391910,10210,10210,10210,10210,0
20231226,102500,267391910,10210,10230,10230,10210,253
20231226,102400,264807830,10230,10230,10230,10230,336
20231226,102300,261370550,10240,10240,10240,10240,0
20231226,102200,261370550,10240,10240,10240,10240,55
20231226,102100,260807350,10240,10250,10250,10240,388
20231226,102000,256832800,10260,10260,10260,10260,3
20231226,101900,256802020,10250,10250,10250,10250,10
20231226,101800,256699520,10250,10250,10250,10250,20
20231226,101700,256494520,10270,10270,10270,10270,10
20231226,101600,256391820,10270,10270,10270,10270,1
20231226,101500,256381550,10250,10250,10250,10250,49
20231226,101400,255879300,10250,10250,10250,10250,0
20231226,101300,255879300,10250,10250,10250,10250,2
20231226,101200,255858800,10250,10250,10260,10250,16
20231226,101100,255694790,10240,10250,10250,10240,88
20231226,101000,254792800,10250,10250,10250,10240,113
20231226,100900,253634720,10250,10250,10250,10250,42
20231226,100800,253204220,10250,10250,10250,10250,54
20231226,100700,252650720,10250,10280,10310,10250,602
20231226,100600,246469610,10310,10310,10310,10310,2
20231226,100500,246448990,10280,10280,10280,10280,36
20231226,100400,246078910,10280,10280,10280,10280,1
20231226,100300,246068630,10270,10270,10270,10270,41
20231226,100200,245647560,10280,10280,10280,10280,46
20231226,100100,245174680,10280,10280,10280,10280,145
20231226,100000,243684080,10280,10280,10280,10280,18
20231226,095900,243499040,10280,10280,10280,10280,0
20231226,095800,243499040,10280,10280,10280,10280,0
20231226,095700,243499040,10280,10280,10280,10280,80
20231226,095600,242676640,10280,10280,10280,10280,10
20231226,095500,242573840,10280,10300,10300,10280,150
20231226,095400,241031780,10280,10280,10280,10280,12
20231226,095300,240908420,10280,10280,10280,10280,154
20231226,095200,239325300,10290,10290,10290,10290,301
20231226,095100,236228010,10280,10290,10290,10280,323
20231226,095000,232906970,10350,10330,10350,10330,9
20231226,094900,232813980,10350,10350,10350,10350,40
20231226,094800,232399980,10350,10350,10350,10350,52
20231226,094700,231861780,10360,10330,10360,10330,261
20231226,094600,229161390,10330,10330,10330,10330,186
20231226,094500,227240010,10290,10280,10290,10250,362
20231226,094400,223524640,10270,10270,10270,10270,0
20231226,094300,223524640,10270,10270,10270,10270,1
20231226,094200,223514370,10240,10240,10240,10240,209
20231226,094100,221374210,10240,10290,10290,10240,2452
20231226,094000,196196850,10290,10300,10300,10290,115
20231226,093900,195013380,10300,10300,10300,10300,103
20231226,093800,193952480,10300,10300,10300,10300,0
20231226,093700,193952480,10300,10330,10330,10300,76
20231226,093600,193169650,10330,10330,10330,10300,11
20231226,093500,193056160,10310,10310,10310,10280,518
20231226,093400,187720230,10310,10310,10310,10310,11
20231226,093300,187606820,10280,10280,10280,10280,180
20231226,093200,185756420,10270,10270,10280,10270,120
20231226,093100,184523960,10270,10300,10300,10270,188
20231226,093000,182591660,10300,10310,10310,10300,559
20231226,092900,176833330,10310,10350,10360,10310,157
20231226,092800,175214570,10310,10300,10310,10300,40
20231226,092700,174802370,10300,10310,10310,10300,927
20231226,092600,165250800,10360,10360,10360,10310,211
20231226,092500,163065390,10360,10360,10360,10360,74
20231226,092400,162298750,10360,10360,10360,10360,130
20231226,092300,160951950,10360,10360,10380,10360,590
20231226,092200,154831330,10310,10360,10360,10310,501
20231226,092100,149655690,10360,10380,10380,10360,329
20231226,092000,146243680,10410,10380,10410,10380,72
20231226,091900,145496230,10380,10380,10380,10380,0
20231226,091800,145496230,10380,10380,10380,10380,239
20231226,091700,143015410,10410,10380,10410,10380,459
20231226,091600,138246340,10380,10410,10410,10380,1358
20231226,091500,124123610,10400,10450,10450,10400,993
20231226,091400,113790320,10450,10450,10460,10450,428
20231226,091300,109315960,10450,10460,10460,10450,539
20231226,091200,103679020,10470,10500,10500,10470,588
20231226,091100,97509290,10500,10480,10500,10480,441
20231226,091000,92883760,10480,10430,10480,10430,555
20231226,090900,87081650,10430,10390,10440,10380,348
20231226,090800,83455980,10440,10390,10450,10390,188
20231226,090700,81497130,10390,10460,10460,10390,799
20231226,090600,73190830,10390,10390,10390,10390,389
20231226,090500,69149120,10390,10460,10460,10390,914
20231226,090400,59614770,10500,10510,10530,10500,1107
20231226,090300,47978210,10510,10460,10590,10460,2013
20231226,090200,26734020,10500,10430,10500,10380,1375
20231226,090100,12386590,10430,10430,10440,10430,43
20231226,090000,11937900,10370,10300,10370,10300,1156