KissMeData/000230/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183000,165391050,6670,6670,6670,6670,536
20241223,182900,165391050,6670,6670,6670,6670,0
20241223,182800,165391050,6670,6670,6670,6670,0
20241223,182700,165391050,6670,6670,6670,6670,0
20241223,182600,165391050,6670,6670,6670,6670,0
20241223,182500,165391050,6670,6670,6670,6670,0
20241223,182400,165391050,6670,6670,6670,6670,0
20241223,182300,165391050,6670,6670,6670,6670,0
20241223,182200,165391050,6670,6670,6670,6670,0
20241223,182100,165391050,6670,6670,6670,6670,0
20241223,182000,165391050,6670,6670,6670,6670,0
20241223,181900,165391050,6670,6670,6670,6670,0
20241223,181800,165391050,6670,6670,6670,6670,0
20241223,181700,165391050,6670,6670,6670,6670,0
20241223,181600,165391050,6670,6670,6670,6670,0
20241223,181500,165391050,6670,6670,6670,6670,0
20241223,181400,165391050,6670,6670,6670,6670,0
20241223,181300,165391050,6670,6670,6670,6670,0
20241223,181200,165391050,6670,6670,6670,6670,0
20241223,181100,165391050,6670,6670,6670,6670,0
20241223,181000,165391050,6670,6670,6670,6670,0
20241223,180900,165391050,6670,6670,6670,6670,0
20241223,180800,165391050,6670,6670,6670,6670,0
20241223,180700,165391050,6670,6670,6670,6670,0
20241223,180600,165391050,6670,6670,6670,6670,0
20241223,180500,165391050,6670,6670,6670,6670,0
20241223,180400,165391050,6670,6670,6670,6670,0
20241223,180300,165391050,6670,6670,6670,6670,0
20241223,180200,165391050,6670,6670,6670,6670,0
20241223,180100,165391050,6670,6670,6670,6670,0
20241223,180000,165391050,6670,6670,6670,6670,536
20241223,175900,165391050,6670,6670,6670,6670,0
20241223,175800,165391050,6670,6670,6670,6670,0
20241223,175700,165391050,6670,6670,6670,6670,0
20241223,175600,165391050,6670,6670,6670,6670,0
20241223,175500,165391050,6670,6670,6670,6670,0
20241223,175400,165391050,6670,6670,6670,6670,0
20241223,175300,165391050,6670,6670,6670,6670,0
20241223,175200,165391050,6670,6670,6670,6670,0
20241223,175100,165391050,6670,6670,6670,6670,0
20241223,175000,165391050,6670,6670,6670,6670,0
20241223,174900,165391050,6670,6670,6670,6670,0
20241223,174800,165391050,6670,6670,6670,6670,0
20241223,174700,165391050,6670,6670,6670,6670,0
20241223,174600,165391050,6670,6670,6670,6670,0
20241223,174500,165391050,6670,6670,6670,6670,0
20241223,174400,165391050,6670,6670,6670,6670,0
20241223,174300,165391050,6670,6670,6670,6670,0
20241223,174200,165391050,6670,6670,6670,6670,0
20241223,174100,165391050,6670,6670,6670,6670,0
20241223,174000,165391050,6670,6670,6670,6670,0
20241223,173900,165391050,6670,6670,6670,6670,0
20241223,173800,165391050,6670,6670,6670,6670,0
20241223,173700,165391050,6670,6670,6670,6670,0
20241223,173600,165391050,6670,6670,6670,6670,0
20241223,173500,165391050,6670,6670,6670,6670,0
20241223,173400,165391050,6670,6670,6670,6670,0
20241223,173300,165391050,6670,6670,6670,6670,0
20241223,173200,165391050,6670,6670,6670,6670,0
20241223,173100,165391050,6670,6670,6670,6670,0
20241223,173000,165391050,6670,6670,6670,6670,536
20241223,172900,165391050,6670,6670,6670,6670,0
20241223,172800,165391050,6670,6670,6670,6670,0
20241223,172700,165391050,6670,6670,6670,6670,0
20241223,172600,165391050,6670,6670,6670,6670,0
20241223,172500,165391050,6670,6670,6670,6670,0
20241223,172400,165391050,6670,6670,6670,6670,0
20241223,172300,165391050,6670,6670,6670,6670,0
20241223,172200,165391050,6670,6670,6670,6670,0
20241223,172100,165391050,6670,6670,6670,6670,0
20241223,172000,165391050,6670,6670,6670,6670,0
20241223,171900,165391050,6670,6670,6670,6670,0
20241223,171800,165391050,6670,6670,6670,6670,0
20241223,171700,165391050,6670,6670,6670,6670,0
20241223,171600,165391050,6670,6670,6670,6670,0
20241223,171500,165391050,6670,6670,6670,6670,0
20241223,171400,165391050,6670,6670,6670,6670,0
20241223,171300,165391050,6670,6670,6670,6670,0
20241223,171200,165391050,6670,6670,6670,6670,0
20241223,171100,165391050,6670,6670,6670,6670,0
20241223,171000,165391050,6670,6670,6670,6670,0
20241223,170900,165391050,6670,6670,6670,6670,0
20241223,170800,165391050,6670,6670,6670,6670,0
20241223,170700,165391050,6670,6670,6670,6670,0
20241223,170600,165391050,6670,6670,6670,6670,0
20241223,170500,165391050,6670,6670,6670,6670,0
20241223,170400,165391050,6670,6670,6670,6670,0
20241223,170300,165391050,6670,6670,6670,6670,0
20241223,170200,165391050,6670,6670,6670,6670,0
20241223,170100,165391050,6670,6670,6670,6670,0
20241223,170000,165391050,6670,6670,6670,6670,536
20241223,165900,165391050,6670,6670,6670,6670,0
20241223,165800,165391050,6670,6670,6670,6670,0
20241223,165700,165391050,6670,6670,6670,6670,0
20241223,165600,165391050,6670,6670,6670,6670,0
20241223,165500,165391050,6670,6670,6670,6670,0
20241223,165400,165391050,6670,6670,6670,6670,0
20241223,165300,165391050,6670,6670,6670,6670,0
20241223,165200,165391050,6670,6670,6670,6670,0
20241223,165100,165391050,6670,6670,6670,6670,0
20241223,165000,165391050,6670,6670,6670,6670,0
20241223,164900,165391050,6670,6670,6670,6670,0
20241223,164800,165391050,6670,6670,6670,6670,0
20241223,164700,165391050,6670,6670,6670,6670,0
20241223,164600,165391050,6670,6670,6670,6670,0
20241223,164500,165391050,6670,6670,6670,6670,0
20241223,164400,165391050,6670,6670,6670,6670,0
20241223,164300,165391050,6670,6670,6670,6670,0
20241223,164200,165391050,6670,6670,6670,6670,0
20241223,164100,165391050,6670,6670,6670,6670,0
20241223,164000,165391050,6670,6670,6670,6670,0
20241223,163900,165391050,6670,6670,6670,6670,0
20241223,163800,165391050,6670,6670,6670,6670,0
20241223,163700,165391050,6670,6670,6670,6670,0
20241223,163600,165391050,6670,6670,6670,6670,0
20241223,163500,165391050,6670,6670,6670,6670,0
20241223,163400,165391050,6670,6670,6670,6670,0
20241223,163300,165391050,6670,6670,6670,6670,0
20241223,163200,165391050,6670,6670,6670,6670,0
20241223,163100,165391050,6670,6670,6670,6670,0
20241223,163000,165391050,6670,6670,6670,6670,536
20241223,162900,165391050,6670,6670,6670,6670,0
20241223,162800,165391050,6670,6670,6670,6670,0
20241223,162700,165391050,6670,6670,6670,6670,0
20241223,162600,165391050,6670,6670,6670,6670,0
20241223,162500,165391050,6670,6670,6670,6670,0
20241223,162400,165391050,6670,6670,6670,6670,0
20241223,162300,165391050,6670,6670,6670,6670,0
20241223,162200,165391050,6670,6670,6670,6670,0
20241223,162100,165391050,6670,6670,6670,6670,0
20241223,162000,165391050,6670,6670,6670,6670,0
20241223,161900,165391050,6670,6670,6670,6670,0
20241223,161800,165391050,6670,6670,6670,6670,0
20241223,161700,165391050,6670,6670,6670,6670,0
20241223,161600,165391050,6670,6670,6670,6670,0
20241223,161500,165391050,6670,6670,6670,6670,0
20241223,161400,165391050,6670,6670,6670,6670,0
20241223,161300,165391050,6670,6670,6670,6670,0
20241223,161200,165391050,6670,6670,6670,6670,0
20241223,161100,165391050,6670,6670,6670,6670,0
20241223,161000,165391050,6670,6670,6670,6670,0
20241223,160900,165391050,6670,6670,6670,6670,0
20241223,160800,165391050,6670,6670,6670,6670,0
20241223,160700,165391050,6670,6670,6670,6670,0
20241223,160600,165391050,6670,6670,6670,6670,0
20241223,160500,165391050,6670,6670,6670,6670,0
20241223,160400,165391050,6670,6670,6670,6670,0
20241223,160300,165391050,6670,6670,6670,6670,0
20241223,160200,165391050,6670,6670,6670,6670,0
20241223,160100,165391050,6670,6670,6670,6670,0
20241223,160000,165391050,6670,6670,6670,6670,536
20241223,155900,165391050,6670,6670,6670,6670,0
20241223,155800,165391050,6670,6670,6670,6670,0
20241223,155700,165391050,6670,6670,6670,6670,0
20241223,155600,165391050,6670,6670,6670,6670,0
20241223,155500,165391050,6670,6670,6670,6670,0
20241223,155400,165391050,6670,6670,6670,6670,0
20241223,155300,165391050,6670,6670,6670,6670,0
20241223,155200,165391050,6670,6670,6670,6670,0
20241223,155100,165391050,6670,6670,6670,6670,0
20241223,155000,165391050,6670,6670,6670,6670,0
20241223,154900,165391050,6670,6670,6670,6670,0
20241223,154800,165391050,6670,6670,6670,6670,0
20241223,154700,165391050,6670,6670,6670,6670,0
20241223,154600,165391050,6670,6670,6670,6670,0
20241223,154500,165391050,6670,6670,6670,6670,0
20241223,154400,165391050,6670,6670,6670,6670,0
20241223,154300,165391050,6670,6670,6670,6670,0
20241223,154200,165391050,6670,6670,6670,6670,0
20241223,154100,165391050,6670,6670,6670,6670,0
20241223,154000,165391050,6670,6670,6670,6670,0
20241223,153900,165391050,6670,6670,6670,6670,0
20241223,153800,165391050,6670,6670,6670,6670,0
20241223,153700,165391050,6670,6670,6670,6670,0
20241223,153600,165391050,6670,6670,6670,6670,0
20241223,153500,165391050,6670,6670,6670,6670,0
20241223,153400,165391050,6670,6670,6670,6670,0
20241223,153300,165391050,6670,6670,6670,6670,0
20241223,153200,165391050,6670,6670,6670,6670,0
20241223,153100,165391050,6670,6670,6670,6670,0
20241223,153000,165391050,6670,6670,6670,6670,1072
20241223,152900,161815930,6700,6700,6700,6700,0
20241223,152800,161815930,6700,6700,6700,6700,0
20241223,152700,161815930,6700,6700,6700,6700,0
20241223,152600,161815930,6700,6700,6700,6700,0
20241223,152500,161815930,6700,6700,6700,6700,0
20241223,152400,161815930,6700,6700,6700,6700,0
20241223,152300,161815930,6700,6700,6700,6700,0
20241223,152200,161815930,6700,6700,6700,6700,0
20241223,152100,161815930,6700,6700,6700,6700,0
20241223,152000,161815930,6700,6700,6700,6700,0
20241223,151900,161815930,6700,6700,6700,6700,11
20241223,151800,161742230,6700,6700,6700,6700,11
20241223,151700,161668530,6700,6700,6700,6700,5
20241223,151600,161635030,6700,6700,6700,6700,5
20241223,151500,161601530,6700,6700,6700,6700,5
20241223,151400,161568030,6700,6700,6700,6700,0
20241223,151300,161568030,6700,6700,6700,6700,0
20241223,151200,161568030,6700,6700,6700,6700,0
20241223,151100,161568030,6700,6700,6700,6700,0
20241223,151000,161568030,6700,6700,6700,6700,88
20241223,150900,160978430,6710,6710,6710,6710,0
20241223,150800,160978430,6710,6710,6710,6710,0
20241223,150700,160978430,6710,6710,6710,6710,0
20241223,150600,160978430,6710,6710,6710,6710,0
20241223,150500,160978430,6710,6710,6710,6710,1
20241223,150400,160971720,6710,6710,6710,6710,0
20241223,150300,160971720,6710,6730,6730,6710,288
20241223,150200,159037940,6730,6740,6740,6730,109
20241223,150100,158304360,6750,6750,6750,6750,0
20241223,150000,158304360,6750,6750,6750,6750,0
20241223,145900,158304360,6750,6750,6750,6750,2
20241223,145800,158290860,6750,6750,6750,6750,2
20241223,145700,158277360,6750,6740,6750,6740,40
20241223,145600,158007740,6740,6720,6740,6720,291
20241223,145500,156051620,6720,6720,6720,6720,2
20241223,145400,156038180,6720,6720,6720,6720,2
20241223,145300,156024740,6720,6720,6720,6720,2
20241223,145200,156011300,6720,6720,6720,6720,2
20241223,145100,155997860,6720,6720,6720,6720,0
20241223,145000,155997860,6720,6720,6720,6710,12
20241223,144900,155917230,6720,6720,6720,6720,2
20241223,144800,155903790,6720,6720,6720,6720,3
20241223,144700,155883630,6720,6720,6720,6720,2
20241223,144600,155870190,6720,6720,6720,6720,0
20241223,144500,155870190,6720,6720,6720,6720,2
20241223,144400,155856750,6720,6720,6720,6720,2
20241223,144300,155843310,6720,6720,6720,6720,2
20241223,144200,155829870,6720,6720,6720,6720,2
20241223,144100,155816430,6710,6710,6710,6710,1
20241223,144000,155809720,6720,6720,6720,6720,22
20241223,143900,155661880,6720,6720,6720,6720,5
20241223,143800,155628280,6720,6720,6720,6720,2
20241223,143700,155614840,6720,6720,6720,6720,2
20241223,143600,155601400,6720,6690,6720,6690,500
20241223,143500,152247210,6690,6690,6690,6690,2
20241223,143400,152233830,6680,6680,6680,6680,2
20241223,143300,152220470,6680,6680,6680,6680,2
20241223,143200,152207110,6680,6680,6680,6680,2
20241223,143100,152193750,6690,6690,6690,6690,2
20241223,143000,152180370,6690,6680,6690,6680,2
20241223,142900,152167000,6680,6680,6680,6680,2
20241223,142800,152153640,6680,6680,6680,6680,2
20241223,142700,152140280,6620,6630,6630,6600,101
20241223,142600,151472800,6690,6690,6690,6690,2
20241223,142500,151459420,6690,6690,6690,6690,2
20241223,142400,151446040,6680,6680,6680,6680,2
20241223,142300,151432680,6680,6630,6680,6630,439
20241223,142200,148522010,6640,6640,6640,6640,1
20241223,142100,148515370,6650,6660,6660,6650,168
20241223,142000,147398140,6670,6680,6680,6670,3
20241223,141900,147378110,6700,6700,6700,6700,2
20241223,141800,147364710,6700,6700,6700,6700,2
20241223,141700,147351310,6700,6700,6700,6700,0
20241223,141600,147351310,6700,6700,6700,6700,2
20241223,141500,147337910,6710,6710,6710,6710,2
20241223,141400,147324490,6710,6710,6710,6710,2
20241223,141300,147311070,6710,6650,6710,6650,3
20241223,141200,147291000,6710,6710,6710,6710,0
20241223,141100,147291000,6710,6710,6710,6710,2
20241223,141000,147277580,6710,6710,6710,6710,2
20241223,140900,147264160,6710,6710,6710,6710,2
20241223,140800,147250740,6710,6710,6710,6710,2
20241223,140700,147237320,6710,6710,6710,6710,2
20241223,140600,147223900,6710,6710,6710,6710,2
20241223,140500,147210480,6710,6710,6710,6710,2
20241223,140400,147197060,6710,6710,6710,6710,2
20241223,140300,147183640,6710,6710,6710,6710,0
20241223,140200,147183640,6710,6710,6710,6710,2
20241223,140100,147170220,6720,6720,6720,6720,2
20241223,140000,147156780,6720,6720,6720,6720,2
20241223,135900,147143340,6720,6710,6720,6710,2
20241223,135800,147129910,6710,6710,6710,6710,0
20241223,135700,147129910,6710,6710,6710,6710,2
20241223,135600,147116490,6710,6710,6710,6710,2
20241223,135500,147103070,6650,6730,6730,6620,152
20241223,135400,146090170,6730,6730,6730,6730,2
20241223,135300,146076710,6740,6740,6740,6740,0
20241223,135200,146076710,6740,6740,6740,6740,2
20241223,135100,146063230,6740,6740,6740,6740,2
20241223,135000,146049750,6740,6740,6740,6740,3
20241223,134900,146029530,6730,6720,6740,6720,605
20241223,134800,141958690,6720,6710,6720,6710,361
20241223,134700,139536370,6710,6710,6710,6710,2
20241223,134600,139522950,6710,6710,6710,6710,2
20241223,134500,139509530,6710,6710,6710,6710,3
20241223,134400,139489400,6710,6710,6710,6710,2
20241223,134300,139475980,6720,6720,6720,6720,2
20241223,134200,139462540,6730,6730,6730,6730,52
20241223,134100,139112580,6730,6730,6730,6730,3
20241223,134000,139092390,6730,6730,6730,6730,2
20241223,133900,139078930,6730,6730,6730,6730,0
20241223,133800,139078930,6730,6710,6730,6710,223
20241223,133700,137582550,6710,6710,6710,6710,2
20241223,133600,137569130,6710,6710,6710,6710,52
20241223,133500,137220210,6710,6710,6710,6710,12
20241223,133400,137139690,6680,6680,6680,6680,0
20241223,133300,137139690,6680,6650,6680,6650,104
20241223,133200,136446160,6650,6650,6650,6650,52
20241223,133100,136100360,6650,6650,6650,6650,2
20241223,133000,136087060,6650,6650,6650,6650,19
20241223,132900,135960710,6650,6650,6650,6650,0
20241223,132800,135960710,6650,6650,6650,6650,3
20241223,132700,135940760,6650,6640,6650,6640,40
20241223,132600,135675140,6640,6620,6640,6610,102
20241223,132500,134999930,6640,6640,6640,6640,22
20241223,132400,134853850,6640,6640,6640,6640,0
20241223,132300,134853850,6640,6640,6640,6640,2
20241223,132200,134840570,6640,6640,6640,6640,2
20241223,132100,134827290,6640,6640,6640,6640,2
20241223,132000,134814010,6640,6640,6640,6640,2
20241223,131900,134800730,6640,6640,6640,6640,2
20241223,131800,134787450,6640,6640,6640,6640,2
20241223,131700,134774170,6640,6640,6640,6640,2
20241223,131600,134760890,6640,6640,6640,6640,2
20241223,131500,134747610,6640,6640,6640,6640,0
20241223,131400,134747610,6640,6640,6640,6640,2
20241223,131300,134734330,6640,6640,6640,6640,2
20241223,131200,134721050,6640,6640,6640,6640,2
20241223,131100,134707770,6640,6640,6640,6640,2
20241223,131000,134694490,6610,6610,6610,6610,34
20241223,130900,134469750,6610,6610,6610,6610,2
20241223,130800,134456530,6610,6610,6610,6610,2
20241223,130700,134443310,6610,6610,6610,6610,2
20241223,130600,134430090,6610,6610,6610,6610,2
20241223,130500,134416870,6610,6610,6610,6610,0
20241223,130400,134416870,6610,6610,6610,6610,2
20241223,130300,134403650,6610,6610,6610,6610,2
20241223,130200,134390430,6610,6610,6610,6610,335
20241223,130100,132176080,6610,6600,6620,6530,257
20241223,130000,130488130,6630,6630,6630,6630,16
20241223,125900,130382050,6630,6630,6630,6630,4
20241223,125800,130355530,6630,6630,6630,6630,3
20241223,125700,130335640,6630,6630,6630,6630,4
20241223,125600,130309120,6630,6630,6630,6630,7
20241223,125500,130262710,6630,6620,6630,6620,4
20241223,125400,130236200,6630,6630,6630,6630,4
20241223,125300,130209680,6630,6630,6630,6630,2
20241223,125200,130196420,6630,6630,6630,6630,7
20241223,125100,130150010,6640,6640,6640,6640,2
20241223,125000,130136730,6640,6640,6640,6640,4
20241223,124900,130110170,6640,6640,6640,6640,4
20241223,124800,130083610,6640,6640,6640,6640,2
20241223,124700,130070330,6640,6640,6640,6640,4
20241223,124600,130043770,6640,6640,6640,6640,2
20241223,124500,130030490,6640,6640,6640,6640,4
20241223,124400,130003930,6640,6640,6640,6610,22
20241223,124300,129857880,6640,6640,6640,6640,4
20241223,124200,129831320,6630,6640,6640,6630,8
20241223,124100,129778240,6630,6630,6630,6630,14
20241223,124000,129685420,6630,6630,6630,6630,4
20241223,123900,129658900,6630,6630,6630,6630,2
20241223,123800,129645640,6630,6640,6640,6630,4
20241223,123700,129619100,6640,6630,6640,6630,4
20241223,123600,129592560,6640,6590,6640,6590,2
20241223,123500,129579330,6590,6590,6590,6590,4
20241223,123400,129552970,6590,6590,6590,6590,135
20241223,123300,128663320,6480,6640,6640,6480,504
20241223,123200,125372560,6640,6640,6640,6640,4
20241223,123100,125346000,6640,6640,6640,6640,5
20241223,123000,125312800,6640,6640,6640,6640,4
20241223,122900,125286240,6640,6640,6640,6640,2
20241223,122800,125272960,6640,6640,6640,6640,4
20241223,122700,125246400,6640,6640,6640,6640,2
20241223,122600,125233120,6640,6640,6640,6640,4
20241223,122500,125206560,6620,6630,6630,6620,4
20241223,122400,125180060,6630,6630,6630,6630,5
20241223,122300,125146910,6630,6640,6640,6630,151
20241223,122200,124145760,6640,6640,6640,6640,2
20241223,122100,124132480,6640,6630,6640,6630,228
20241223,122000,122620330,6630,6620,6630,6620,115
20241223,121900,121858790,6620,6620,6620,6620,4
20241223,121800,121832310,6620,6620,6620,6620,4
20241223,121700,121805830,6620,6620,6620,6620,2
20241223,121600,121792590,6620,6620,6620,6620,54
20241223,121500,121435110,6620,6620,6620,6620,2
20241223,121400,121421870,6620,6610,6620,6610,4
20241223,121300,121395420,6600,6590,6600,6590,36
20241223,121200,121158170,6590,6590,6590,6590,2
20241223,121100,121144990,6590,6590,6590,6590,4
20241223,121000,121118630,6590,6590,6590,6590,2
20241223,120900,121105450,6590,6590,6590,6590,5
20241223,120800,121072500,6590,6590,6590,6590,4
20241223,120700,121046140,6590,6590,6590,6590,4
20241223,120600,121019780,6590,6590,6590,6590,4
20241223,120500,120993420,6580,6590,6590,6580,9
20241223,120400,120934180,6590,6590,6590,6590,4
20241223,120300,120907820,6580,6580,6580,6580,24
20241223,120200,120749900,6590,6590,6590,6590,4
20241223,120100,120723540,6590,6590,6590,6590,267
20241223,120000,118964010,6620,6580,6620,6470,503
20241223,115900,115692600,6630,6630,6630,6630,4
20241223,115800,115666080,6630,6630,6630,6630,12
20241223,115700,115586520,6630,6630,6630,6630,4
20241223,115600,115560000,6630,6630,6630,6630,4
20241223,115500,115533480,6630,6630,6630,6630,4
20241223,115400,115506960,6630,6630,6630,6630,4
20241223,115300,115480440,6630,6630,6630,6630,2
20241223,115200,115467180,6630,6630,6630,6630,4
20241223,115100,115440660,6630,6630,6630,6630,2
20241223,115000,115427400,6630,6630,6630,6630,4
20241223,114900,115400880,6630,6630,6630,6630,4
20241223,114800,115374360,6630,6630,6630,6630,2
20241223,114700,115361100,6630,6630,6630,6630,4
20241223,114600,115334580,6630,6630,6630,6630,2
20241223,114500,115321320,6630,6630,6630,6630,4
20241223,114400,115294800,6630,6630,6630,6630,4
20241223,114300,115268280,6630,6630,6630,6630,4
20241223,114200,115241760,6630,6630,6630,6630,4
20241223,114100,115215240,6630,6630,6630,6630,2
20241223,114000,115201980,6630,6630,6630,6630,4
20241223,113900,115175460,6630,6630,6630,6630,2
20241223,113800,115162200,6630,6570,6630,6570,68
20241223,113700,114715320,6560,6560,6560,6560,5
20241223,113600,114682520,6550,6560,6560,6550,68
20241223,113500,114237100,6550,6560,6560,6550,10
20241223,113400,114171580,6560,6560,6560,6560,2
20241223,113300,114158460,6560,6560,6560,6560,4
20241223,113200,114132220,6560,6570,6570,6560,4
20241223,113100,114105960,6560,6550,6560,6550,216
20241223,113000,112690840,6550,6560,6560,6510,6
20241223,112900,112651540,6560,6560,6560,6560,12
20241223,112800,112572820,6580,6530,6610,6470,505
20241223,112700,109290940,6620,6620,6620,6620,2
20241223,112600,109277700,6620,6620,6620,6620,4
20241223,112500,109251220,6620,6610,6620,6610,4
20241223,112400,109224750,6610,6570,6610,6480,557
20241223,112300,105597850,6580,6580,6580,6580,4
20241223,112200,105571530,6580,6570,6580,6570,52
20241223,112100,105229600,6570,6580,6580,6570,89
20241223,112000,104644020,6590,6610,6610,6480,507
20241223,111900,101350500,6610,6610,6610,6610,4
20241223,111800,101324060,6610,6610,6610,6610,4
20241223,111700,101297620,6550,6610,6610,6550,502
20241223,111600,98007900,6610,6610,6610,6610,4
20241223,111500,97981460,6610,6610,6610,6610,2
20241223,111400,97968240,6610,6530,6620,6530,35
20241223,111300,97739360,6560,6570,6640,6500,605
20241223,111200,93788840,6470,6650,6650,6470,555
20241223,111100,90162320,6650,6650,6650,6620,33
20241223,111000,89943680,6660,6630,6660,6630,3
20241223,110900,89923730,6660,6660,6660,6660,14
20241223,110800,89830490,6670,6670,6670,6670,4
20241223,110700,89803810,6670,6670,6670,6640,54
20241223,110600,89445130,6670,6660,6670,6660,4
20241223,110500,89418480,6670,6670,6670,6670,2
20241223,110400,89405140,6670,6680,6680,6670,4
20241223,110300,89378440,6680,6680,6680,6680,2
20241223,110200,89365080,6680,6680,6680,6680,4
20241223,110100,89338360,6680,6680,6680,6680,4
20241223,110000,89311640,6680,6680,6680,6680,2
20241223,105900,89298280,6680,6680,6680,6650,304
20241223,105800,87276560,6680,6680,6680,6680,2
20241223,105700,87263200,6680,6670,6680,6670,22
20241223,105600,87116260,6670,6680,6680,6670,4
20241223,105500,87089560,6680,6680,6680,6680,4
20241223,105400,87062840,6680,6680,6680,6670,4
20241223,105300,87036130,6680,6680,6680,6680,2
20241223,105200,87022770,6680,6680,6680,6680,4
20241223,105100,86996050,6680,6670,6680,6670,156
20241223,105000,85954010,6670,6670,6670,6670,4
20241223,104900,85927330,6670,6670,6670,6670,4
20241223,104800,85900650,6670,6670,6670,6670,2
20241223,104700,85887310,6680,6680,6680,6680,0
20241223,104600,85887310,6680,6680,6680,6680,0
20241223,104500,85887310,6680,6680,6680,6680,0
20241223,104400,85887310,6680,6680,6680,6680,200
20241223,104300,84551310,6690,6690,6690,6690,0
20241223,104200,84551310,6690,6690,6690,6690,0
20241223,104100,84551310,6690,6690,6690,6690,0
20241223,104000,84551310,6690,6690,6690,6690,1
20241223,103900,84544620,6700,6670,6700,6670,200
20241223,103800,83209950,6670,6670,6670,6670,0
20241223,103700,83209950,6670,6670,6670,6670,0
20241223,103600,83209950,6670,6670,6670,6670,0
20241223,103500,83209950,6670,6670,6670,6670,0
20241223,103400,83209950,6670,6670,6670,6670,1
20241223,103300,83203280,6680,6680,6680,6680,0
20241223,103200,83203280,6680,6680,6680,6680,0
20241223,103100,83203280,6680,6680,6680,6680,0
20241223,103000,83203280,6680,6680,6680,6680,0
20241223,102900,83203280,6680,6680,6680,6680,0
20241223,102800,83203280,6680,6680,6680,6680,0
20241223,102700,83203280,6680,6680,6680,6680,0
20241223,102600,83203280,6680,6680,6680,6680,0
20241223,102500,83203280,6680,6680,6680,6680,0
20241223,102400,83203280,6680,6630,6680,6630,2
20241223,102300,83189970,6630,6630,6630,6630,0
20241223,102200,83189970,6630,6630,6630,6630,49
20241223,102100,82865100,6640,6650,6650,6640,11
20241223,102000,82792050,6650,6650,6650,6650,88
20241223,101900,82206850,6650,6650,6650,6650,3
20241223,101800,82186900,6660,6660,6660,6660,0
20241223,101700,82186900,6660,6660,6660,6660,0
20241223,101600,82186900,6660,6660,6660,6660,0
20241223,101500,82186900,6660,6660,6660,6660,0
20241223,101400,82186900,6660,6660,6660,6660,0
20241223,101300,82186900,6660,6660,6660,6660,0
20241223,101200,82186900,6660,6660,6660,6660,0
20241223,101100,82186900,6660,6660,6660,6660,50
20241223,101000,81853900,6660,6660,6660,6660,198
20241223,100900,80535220,6650,6650,6650,6650,10
20241223,100800,80468720,6660,6660,6660,6660,1
20241223,100700,80462060,6660,6660,6660,6660,0
20241223,100600,80462060,6660,6670,6670,6660,62
20241223,100500,80048570,6670,6670,6670,6670,0
20241223,100400,80048570,6670,6670,6670,6670,0
20241223,100300,80048570,6670,6700,6700,6670,78
20241223,100200,79526280,6700,6700,6700,6700,0
20241223,100100,79526280,6700,6700,6700,6700,23
20241223,100000,79372180,6700,6700,6700,6700,0
20241223,095900,79372180,6700,6700,6700,6700,0
20241223,095800,79372180,6700,6700,6700,6700,0
20241223,095700,79372180,6700,6700,6700,6700,0
20241223,095600,79372180,6700,6700,6700,6700,0
20241223,095500,79372180,6700,6700,6700,6700,0
20241223,095400,79372180,6700,6700,6700,6700,0
20241223,095300,79372180,6700,6700,6700,6700,0
20241223,095200,79372180,6700,6700,6700,6700,0
20241223,095100,79372180,6700,6700,6700,6700,0
20241223,095000,79372180,6700,6700,6700,6700,0
20241223,094900,79372180,6700,6700,6700,6700,300
20241223,094800,77362180,6700,6700,6700,6700,154
20241223,094700,76330380,6700,6700,6700,6700,1
20241223,094600,76323680,6700,6700,6700,6700,0
20241223,094500,76323680,6700,6700,6700,6700,10
20241223,094400,76256680,6710,6710,6710,6710,0
20241223,094300,76256680,6710,6710,6710,6710,0
20241223,094200,76256680,6710,6710,6710,6710,2
20241223,094100,76243260,6710,6710,6710,6710,0
20241223,094000,76243260,6710,6650,6710,6650,10
20241223,093900,76176520,6650,6650,6650,6650,44
20241223,093800,75883920,6650,6650,6650,6650,240
20241223,093700,74287920,6670,6680,6680,6670,56
20241223,093600,73914330,6680,6680,6680,6680,170
20241223,093500,72778730,6710,6710,6710,6710,0
20241223,093400,72778730,6710,6710,6710,6710,48
20241223,093300,72456650,6710,6680,6710,6680,24
20241223,093200,72296300,6710,6710,6710,6710,1
20241223,093100,72289590,6710,6710,6710,6710,1
20241223,093000,72282880,6680,6680,6680,6680,1
20241223,092900,72276200,6720,6710,6720,6710,128
20241223,092800,71416250,6710,6680,6710,6680,70
20241223,092700,70946610,6710,6680,6710,6660,48
20241223,092600,70625860,6730,6730,6730,6730,60
20241223,092500,70222060,6750,6660,6750,6660,832
20241223,092400,64679530,6740,6740,6740,6740,10
20241223,092300,64612130,6670,6670,6670,6630,812
20241223,092200,59198290,6670,6670,6670,6670,0
20241223,092100,59198290,6670,6680,6680,6650,464
20241223,092000,56102810,6670,6690,6690,6670,906
20241223,091900,50057910,6670,6770,6770,6650,209
20241223,091800,48657180,6770,6710,6850,6690,819
20241223,091700,43137140,6700,6730,6740,6690,537
20241223,091600,39538580,6740,6740,6740,6740,0
20241223,091500,39538580,6740,6690,6740,6690,1152
20241223,091400,31811970,6670,6650,6670,6650,201
20241223,091300,30471320,6640,6640,6640,6640,585
20241223,091200,26586920,6640,6630,6640,6630,191
20241223,091100,25320290,6600,6650,6650,6600,543
20241223,091000,21723330,6650,6650,6650,6650,109
20241223,090900,20998480,6660,6660,6660,6660,91
20241223,090800,20392420,6660,6670,6670,6650,1014
20241223,090700,13645260,6660,6660,6660,6660,7
20241223,090600,13598640,6710,6700,6710,6690,348
20241223,090500,11265090,6700,6650,6700,6650,291
20241223,090400,9328290,6610,6580,6650,6580,510
20241223,090300,5938110,6550,6550,6550,6550,10
20241223,090200,5872610,6550,6520,6550,6520,9
20241223,090100,5813860,6450,6460,6460,6450,714
20241223,090000,1208100,6500,6460,6500,6460,187