KissMeData/001230/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183300,259360440,7640,7640,7640,7640,157
20241223,183200,259360440,7640,7640,7640,7640,0
20241223,183100,259360440,7640,7640,7640,7640,0
20241223,183000,259360440,7640,7640,7640,7640,0
20241223,182900,259360440,7640,7640,7640,7640,0
20241223,182800,259360440,7640,7640,7640,7640,0
20241223,182700,259360440,7640,7640,7640,7640,0
20241223,182600,259360440,7640,7640,7640,7640,0
20241223,182500,259360440,7640,7640,7640,7640,0
20241223,182400,259360440,7640,7640,7640,7640,0
20241223,182300,259360440,7640,7640,7640,7640,0
20241223,182200,259360440,7640,7640,7640,7640,0
20241223,182100,259360440,7640,7640,7640,7640,0
20241223,182000,259360440,7640,7640,7640,7640,0
20241223,181900,259360440,7640,7640,7640,7640,0
20241223,181800,259360440,7640,7640,7640,7640,0
20241223,181700,259360440,7640,7640,7640,7640,0
20241223,181600,259360440,7640,7640,7640,7640,0
20241223,181500,259360440,7640,7640,7640,7640,0
20241223,181400,259360440,7640,7640,7640,7640,0
20241223,181300,259360440,7640,7640,7640,7640,0
20241223,181200,259360440,7640,7640,7640,7640,0
20241223,181100,259360440,7640,7640,7640,7640,0
20241223,181000,259360440,7640,7640,7640,7640,0
20241223,180900,259360440,7640,7640,7640,7640,0
20241223,180800,259360440,7640,7640,7640,7640,0
20241223,180700,259360440,7640,7640,7640,7640,0
20241223,180600,259360440,7640,7640,7640,7640,0
20241223,180500,259360440,7640,7640,7640,7640,0
20241223,180400,259360440,7640,7640,7640,7640,0
20241223,180300,259360440,7640,7640,7640,7640,157
20241223,180200,259360440,7640,7640,7640,7640,0
20241223,180100,259360440,7640,7640,7640,7640,0
20241223,180000,259360440,7640,7640,7640,7640,0
20241223,175900,259360440,7640,7640,7640,7640,0
20241223,175800,259360440,7640,7640,7640,7640,0
20241223,175700,259360440,7640,7640,7640,7640,0
20241223,175600,259360440,7640,7640,7640,7640,0
20241223,175500,259360440,7640,7640,7640,7640,0
20241223,175400,259360440,7640,7640,7640,7640,0
20241223,175300,259360440,7640,7640,7640,7640,0
20241223,175200,259360440,7640,7640,7640,7640,0
20241223,175100,259360440,7640,7640,7640,7640,0
20241223,175000,259360440,7640,7640,7640,7640,0
20241223,174900,259360440,7640,7640,7640,7640,0
20241223,174800,259360440,7640,7640,7640,7640,0
20241223,174700,259360440,7640,7640,7640,7640,0
20241223,174600,259360440,7640,7640,7640,7640,0
20241223,174500,259360440,7640,7640,7640,7640,0
20241223,174400,259360440,7640,7640,7640,7640,0
20241223,174300,259360440,7640,7640,7640,7640,0
20241223,174200,259360440,7640,7640,7640,7640,0
20241223,174100,259360440,7640,7640,7640,7640,0
20241223,174000,259360440,7640,7640,7640,7640,0
20241223,173900,259360440,7640,7640,7640,7640,0
20241223,173800,259360440,7640,7640,7640,7640,0
20241223,173700,259360440,7640,7640,7640,7640,0
20241223,173600,259360440,7640,7640,7640,7640,0
20241223,173500,259360440,7640,7640,7640,7640,0
20241223,173400,259360440,7640,7640,7640,7640,0
20241223,173300,259360440,7640,7640,7640,7640,157
20241223,173200,259360440,7640,7640,7640,7640,0
20241223,173100,259360440,7640,7640,7640,7640,0
20241223,173000,259360440,7640,7640,7640,7640,0
20241223,172900,259360440,7640,7640,7640,7640,0
20241223,172800,259360440,7640,7640,7640,7640,0
20241223,172700,259360440,7640,7640,7640,7640,0
20241223,172600,259360440,7640,7640,7640,7640,0
20241223,172500,259360440,7640,7640,7640,7640,0
20241223,172400,259360440,7640,7640,7640,7640,0
20241223,172300,259360440,7640,7640,7640,7640,0
20241223,172200,259360440,7640,7640,7640,7640,0
20241223,172100,259360440,7640,7640,7640,7640,0
20241223,172000,259360440,7640,7640,7640,7640,0
20241223,171900,259360440,7640,7640,7640,7640,0
20241223,171800,259360440,7640,7640,7640,7640,0
20241223,171700,259360440,7640,7640,7640,7640,0
20241223,171600,259360440,7640,7640,7640,7640,0
20241223,171500,259360440,7640,7640,7640,7640,0
20241223,171400,259360440,7640,7640,7640,7640,0
20241223,171300,259360440,7640,7640,7640,7640,0
20241223,171200,259360440,7640,7640,7640,7640,0
20241223,171100,259360440,7640,7640,7640,7640,0
20241223,171000,259360440,7640,7640,7640,7640,0
20241223,170900,259360440,7640,7640,7640,7640,0
20241223,170800,259360440,7640,7640,7640,7640,0
20241223,170700,259360440,7640,7640,7640,7640,0
20241223,170600,259360440,7640,7640,7640,7640,0
20241223,170500,259360440,7640,7640,7640,7640,0
20241223,170400,259360440,7640,7640,7640,7640,0
20241223,170300,259360440,7640,7640,7640,7640,157
20241223,170200,259360440,7640,7640,7640,7640,0
20241223,170100,259360440,7640,7640,7640,7640,0
20241223,170000,259360440,7640,7640,7640,7640,0
20241223,165900,259360440,7640,7640,7640,7640,0
20241223,165800,259360440,7640,7640,7640,7640,0
20241223,165700,259360440,7640,7640,7640,7640,0
20241223,165600,259360440,7640,7640,7640,7640,0
20241223,165500,259360440,7640,7640,7640,7640,0
20241223,165400,259360440,7640,7640,7640,7640,0
20241223,165300,259360440,7640,7640,7640,7640,0
20241223,165200,259360440,7640,7640,7640,7640,0
20241223,165100,259360440,7640,7640,7640,7640,0
20241223,165000,259360440,7640,7640,7640,7640,0
20241223,164900,259360440,7640,7640,7640,7640,0
20241223,164800,259360440,7640,7640,7640,7640,0
20241223,164700,259360440,7640,7640,7640,7640,0
20241223,164600,259360440,7640,7640,7640,7640,0
20241223,164500,259360440,7640,7640,7640,7640,0
20241223,164400,259360440,7640,7640,7640,7640,0
20241223,164300,259360440,7640,7640,7640,7640,0
20241223,164200,259360440,7640,7640,7640,7640,0
20241223,164100,259360440,7640,7640,7640,7640,0
20241223,164000,259360440,7640,7640,7640,7640,0
20241223,163900,259360440,7640,7640,7640,7640,0
20241223,163800,259360440,7640,7640,7640,7640,0
20241223,163700,259360440,7640,7640,7640,7640,0
20241223,163600,259360440,7640,7640,7640,7640,0
20241223,163500,259360440,7640,7640,7640,7640,0
20241223,163400,259360440,7640,7640,7640,7640,0
20241223,163300,259360440,7640,7640,7640,7640,157
20241223,163200,259360440,7640,7640,7640,7640,0
20241223,163100,259360440,7640,7640,7640,7640,0
20241223,163000,259360440,7640,7640,7640,7640,0
20241223,162900,259360440,7640,7640,7640,7640,0
20241223,162800,259360440,7640,7640,7640,7640,0
20241223,162700,259360440,7640,7640,7640,7640,0
20241223,162600,259360440,7640,7640,7640,7640,0
20241223,162500,259360440,7640,7640,7640,7640,0
20241223,162400,259360440,7640,7640,7640,7640,0
20241223,162300,259360440,7640,7640,7640,7640,0
20241223,162200,259360440,7640,7640,7640,7640,0
20241223,162100,259360440,7640,7640,7640,7640,0
20241223,162000,259360440,7640,7640,7640,7640,0
20241223,161900,259360440,7640,7640,7640,7640,0
20241223,161800,259360440,7640,7640,7640,7640,0
20241223,161700,259360440,7640,7640,7640,7640,0
20241223,161600,259360440,7640,7640,7640,7640,0
20241223,161500,259360440,7640,7640,7640,7640,0
20241223,161400,259360440,7640,7640,7640,7640,0
20241223,161300,259360440,7640,7640,7640,7640,0
20241223,161200,259360440,7640,7640,7640,7640,0
20241223,161100,259360440,7640,7640,7640,7640,0
20241223,161000,259360440,7640,7640,7640,7640,0
20241223,160900,259360440,7640,7640,7640,7640,0
20241223,160800,259360440,7640,7640,7640,7640,0
20241223,160700,259360440,7640,7640,7640,7640,0
20241223,160600,259360440,7640,7640,7640,7640,0
20241223,160500,259360440,7640,7640,7640,7640,0
20241223,160400,259360440,7640,7640,7640,7640,0
20241223,160300,259360440,7640,7640,7640,7640,157
20241223,160200,259360440,7640,7640,7640,7640,0
20241223,160100,259360440,7640,7640,7640,7640,0
20241223,160000,259360440,7640,7640,7640,7640,0
20241223,155900,259360440,7640,7640,7640,7640,0
20241223,155800,259360440,7640,7640,7640,7640,0
20241223,155700,259360440,7640,7640,7640,7640,0
20241223,155600,259360440,7640,7640,7640,7640,0
20241223,155500,259360440,7640,7640,7640,7640,0
20241223,155400,259360440,7640,7640,7640,7640,0
20241223,155300,259360440,7640,7640,7640,7640,0
20241223,155200,259360440,7640,7640,7640,7640,0
20241223,155100,259360440,7640,7640,7640,7640,0
20241223,155000,259360440,7640,7640,7640,7640,0
20241223,154900,259360440,7640,7640,7640,7640,0
20241223,154800,259360440,7640,7640,7640,7640,0
20241223,154700,259360440,7640,7640,7640,7640,0
20241223,154600,259360440,7640,7640,7640,7640,0
20241223,154500,259360440,7640,7640,7640,7640,0
20241223,154400,259360440,7640,7640,7640,7640,0
20241223,154300,259360440,7640,7640,7640,7640,0
20241223,154200,259360440,7640,7640,7640,7640,0
20241223,154100,259360440,7640,7640,7640,7640,0
20241223,154000,259360440,7640,7640,7640,7640,0
20241223,153900,259360440,7640,7640,7640,7640,0
20241223,153800,259360440,7640,7640,7640,7640,0
20241223,153700,259360440,7640,7640,7640,7640,0
20241223,153600,259360440,7640,7640,7640,7640,0
20241223,153500,259360440,7640,7640,7640,7640,0
20241223,153400,259360440,7640,7640,7640,7640,0
20241223,153300,259360440,7640,7640,7640,7640,157
20241223,153200,259360440,7640,7640,7640,7640,0
20241223,153100,259360440,7640,7640,7640,7640,0
20241223,153000,259360440,7640,7640,7640,7640,157
20241223,152900,258160960,7640,7640,7640,7640,0
20241223,152800,258160960,7640,7640,7640,7640,0
20241223,152700,258160960,7640,7640,7640,7640,0
20241223,152600,258160960,7640,7640,7640,7640,0
20241223,152500,258160960,7640,7640,7640,7640,0
20241223,152400,258160960,7640,7640,7640,7640,0
20241223,152300,258160960,7640,7640,7640,7640,0
20241223,152200,258160960,7640,7640,7640,7640,0
20241223,152100,258160960,7640,7640,7640,7640,0
20241223,152000,258160960,7640,7640,7640,7640,0
20241223,151900,258160960,7640,7640,7640,7630,3
20241223,151800,258138050,7630,7630,7630,7630,1
20241223,151700,258130420,7620,7620,7620,7620,0
20241223,151600,258130420,7620,7620,7620,7620,9
20241223,151500,258061840,7630,7620,7630,7620,14
20241223,151400,257955150,7620,7620,7620,7620,40
20241223,151300,257650350,7620,7630,7630,7620,54
20241223,151200,257238830,7630,7630,7630,7630,1
20241223,151100,257231200,7620,7620,7620,7620,0
20241223,151000,257231200,7620,7630,7630,7620,301
20241223,150900,254937570,7620,7630,7630,7620,9
20241223,150800,254868980,7630,7630,7630,7630,0
20241223,150700,254868980,7630,7620,7630,7620,4
20241223,150600,254838490,7630,7630,7630,7630,1
20241223,150500,254830860,7630,7620,7630,7620,37
20241223,150400,254548600,7620,7620,7620,7620,0
20241223,150300,254548600,7620,7620,7620,7620,16
20241223,150200,254426680,7630,7630,7630,7630,1
20241223,150100,254419050,7630,7630,7630,7630,1
20241223,150000,254411420,7630,7640,7640,7630,48
20241223,145900,254044990,7640,7640,7640,7640,113
20241223,145800,253181670,7640,7640,7640,7640,1
20241223,145700,253174030,7640,7630,7640,7630,114
20241223,145600,252304020,7630,7630,7630,7630,0
20241223,145500,252304020,7630,7630,7630,7630,1
20241223,145400,252296390,7630,7630,7630,7630,4
20241223,145300,252265870,7630,7630,7630,7630,10
20241223,145200,252189570,7630,7630,7630,7630,1
20241223,145100,252181940,7630,7630,7630,7630,1
20241223,145000,252174310,7610,7630,7630,7610,70
20241223,144900,251640250,7610,7610,7610,7610,455
20241223,144800,248177700,7610,7630,7630,7610,2
20241223,144700,248162460,7630,7630,7630,7630,0
20241223,144600,248162460,7630,7630,7630,7630,43
20241223,144500,247834370,7640,7640,7640,7640,0
20241223,144400,247834370,7640,7630,7640,7630,100
20241223,144300,247071360,7630,7630,7630,7630,1
20241223,144200,247063730,7640,7640,7640,7640,0
20241223,144100,247063730,7640,7640,7640,7640,11
20241223,144000,246979690,7640,7640,7640,7640,2
20241223,143900,246964410,7610,7610,7610,7610,200
20241223,143800,245442410,7640,7640,7640,7640,1
20241223,143700,245434770,7640,7640,7640,7640,0
20241223,143600,245434770,7640,7640,7640,7640,1
20241223,143500,245427130,7640,7640,7640,7640,1
20241223,143400,245419490,7640,7640,7640,7640,0
20241223,143300,245419490,7640,7640,7640,7640,1
20241223,143200,245411850,7650,7640,7650,7600,51
20241223,143100,245023420,7640,7640,7640,7640,2
20241223,143000,245008140,7650,7640,7650,7640,61
20241223,142900,244541540,7650,7650,7650,7650,56
20241223,142800,244113140,7650,7650,7650,7650,0
20241223,142700,244113140,7650,7640,7650,7640,600
20241223,142600,239523200,7640,7640,7640,7640,1
20241223,142500,239515560,7640,7640,7640,7640,1
20241223,142400,239507920,7640,7640,7640,7640,1
20241223,142300,239500280,7640,7640,7640,7640,0
20241223,142200,239500280,7640,7640,7640,7640,1
20241223,142100,239492640,7640,7640,7640,7640,1
20241223,142000,239485000,7650,7650,7650,7650,1
20241223,141900,239477350,7650,7640,7650,7640,861
20241223,141800,232893740,7640,7640,7640,7640,1
20241223,141700,232886100,7630,7630,7630,7630,0
20241223,141600,232886100,7630,7630,7630,7630,50
20241223,141500,232504600,7640,7640,7640,7640,1
20241223,141400,232496960,7640,7640,7640,7640,1
20241223,141300,232489320,7640,7640,7640,7640,0
20241223,141200,232489320,7640,7640,7640,7640,1
20241223,141100,232481680,7640,7640,7640,7640,1
20241223,141000,232474040,7610,7640,7640,7610,3
20241223,140900,232451180,7640,7640,7640,7640,0
20241223,140800,232451180,7640,7640,7640,7640,1
20241223,140700,232443540,7640,7640,7640,7640,200
20241223,140600,230915540,7640,7610,7640,7610,2
20241223,140500,230900290,7620,7630,7630,7620,1000
20241223,140400,223274820,7640,7640,7640,7640,91
20241223,140300,222579580,7640,7640,7640,7640,1
20241223,140200,222571940,7630,7630,7630,7630,50
20241223,140100,222190440,7640,7630,7640,7630,651
20241223,140000,217223300,7630,7630,7630,7630,2
20241223,135900,217208040,7620,7620,7620,7620,2
20241223,135800,217192800,7620,7620,7620,7620,728
20241223,135700,211645440,7620,7620,7620,7620,0
20241223,135600,211645440,7620,7620,7620,7620,1
20241223,135500,211637820,7620,7620,7620,7620,1
20241223,135400,211630200,7600,7600,7600,7600,2
20241223,135300,211615000,7620,7620,7620,7620,1
20241223,135200,211607380,7620,7620,7620,7620,1
20241223,135100,211599760,7610,7610,7610,7610,998
20241223,135000,204004980,7610,7620,7620,7610,3
20241223,134900,203982140,7620,7620,7620,7620,1
20241223,134800,203974520,7620,7620,7620,7620,0
20241223,134700,203974520,7620,7620,7620,7620,0
20241223,134600,203974520,7620,7620,7620,7620,1
20241223,134500,203966900,7620,7620,7620,7620,1
20241223,134400,203959280,7620,7620,7620,7620,1
20241223,134300,203951660,7610,7610,7610,7610,0
20241223,134200,203951660,7610,7610,7610,7610,1
20241223,134100,203944050,7610,7600,7610,7600,2206
20241223,134000,187178440,7610,7610,7610,7610,1
20241223,133900,187170830,7610,7620,7620,7610,301
20241223,133800,184880210,7610,7620,7620,7610,201
20241223,133700,183350590,7610,7610,7610,7610,40
20241223,133600,183046190,7620,7620,7620,7620,0
20241223,133500,183046190,7620,7620,7620,7620,1
20241223,133400,183038570,7620,7620,7620,7620,1
20241223,133300,183030950,7620,7620,7620,7620,0
20241223,133200,183030950,7620,7620,7620,7620,1
20241223,133100,183023330,7620,7620,7620,7620,1
20241223,133000,183015710,7610,7620,7620,7610,3
20241223,132900,182992870,7620,7620,7620,7620,104
20241223,132800,182200390,7620,7620,7620,7620,1
20241223,132700,182192770,7620,7620,7620,7620,0
20241223,132600,182192770,7620,7620,7620,7620,1
20241223,132500,182185150,7620,7620,7620,7620,0
20241223,132400,182185150,7620,7610,7620,7610,82
20241223,132300,181561120,7620,7620,7620,7620,1
20241223,132200,181553500,7620,7620,7620,7620,0
20241223,132100,181553500,7620,7610,7620,7610,81
20241223,132000,180937080,7620,7620,7620,7620,2
20241223,131900,180921840,7620,7620,7620,7620,1
20241223,131800,180914220,7620,7620,7620,7620,0
20241223,131700,180914220,7620,7620,7620,7620,0
20241223,131600,180914220,7620,7620,7620,7620,1
20241223,131500,180906600,7620,7620,7620,7620,1
20241223,131400,180898980,7620,7620,7620,7620,0
20241223,131300,180898980,7620,7620,7620,7620,1
20241223,131200,180891360,7620,7620,7620,7620,1
20241223,131100,180883740,7610,7610,7610,7610,0
20241223,131000,180883740,7610,7620,7620,7610,3
20241223,130900,180860900,7620,7620,7620,7620,1
20241223,130800,180853280,7620,7620,7620,7620,0
20241223,130700,180853280,7620,7620,7620,7620,0
20241223,130600,180853280,7620,7620,7620,7620,1
20241223,130500,180845660,7620,7620,7620,7620,1
20241223,130400,180838040,7610,7610,7610,7610,87
20241223,130300,180175970,7620,7620,7620,7620,0
20241223,130200,180175970,7620,7620,7620,7620,0
20241223,130100,180175970,7620,7620,7620,7620,0
20241223,130000,180175970,7620,7620,7620,7620,1
20241223,125900,180168350,7620,7620,7620,7620,300
20241223,125800,177882350,7600,7600,7600,7600,0
20241223,125700,177882350,7600,7600,7600,7600,0
20241223,125600,177882350,7600,7600,7600,7600,0
20241223,125500,177882350,7600,7600,7600,7600,7
20241223,125400,177829150,7620,7620,7620,7620,0
20241223,125300,177829150,7620,7610,7620,7610,787
20241223,125200,171832580,7610,7610,7610,7610,10
20241223,125100,171756480,7600,7600,7600,7600,0
20241223,125000,171756480,7600,7610,7610,7600,2550
20241223,124900,152374710,7610,7610,7610,7610,0
20241223,124800,152374710,7610,7610,7610,7610,0
20241223,124700,152374710,7610,7610,7610,7610,1
20241223,124600,152367100,7610,7610,7610,7610,0
20241223,124500,152367100,7610,7610,7610,7610,0
20241223,124400,152367100,7610,7610,7610,7610,2
20241223,124300,152351880,7620,7620,7620,7620,0
20241223,124200,152351880,7620,7620,7620,7620,0
20241223,124100,152351880,7620,7620,7620,7620,0
20241223,124000,152351880,7620,7620,7620,7620,1
20241223,123900,152344260,7610,7610,7610,7610,0
20241223,123800,152344260,7610,7610,7610,7610,0
20241223,123700,152344260,7610,7610,7610,7610,0
20241223,123600,152344260,7610,7610,7610,7610,0
20241223,123500,152344260,7610,7610,7610,7610,0
20241223,123400,152344260,7610,7610,7610,7610,0
20241223,123300,152344260,7610,7610,7610,7610,0
20241223,123200,152344260,7610,7610,7610,7610,0
20241223,123100,152344260,7610,7610,7610,7610,20
20241223,123000,152192060,7610,7610,7610,7610,2
20241223,122900,152176840,7600,7600,7600,7600,0
20241223,122800,152176840,7600,7600,7600,7600,0
20241223,122700,152176840,7600,7600,7600,7600,0
20241223,122600,152176840,7600,7610,7610,7600,25
20241223,122500,151986680,7620,7620,7620,7620,264
20241223,122400,149975000,7620,7620,7620,7620,5
20241223,122300,149936900,7620,7620,7620,7620,3
20241223,122200,149914040,7620,7620,7620,7620,0
20241223,122100,149914040,7620,7620,7620,7620,0
20241223,122000,149914040,7620,7620,7620,7620,1
20241223,121900,149906420,7620,7620,7620,7620,0
20241223,121800,149906420,7620,7620,7620,7620,1
20241223,121700,149898800,7600,7600,7600,7600,0
20241223,121600,149898800,7600,7600,7600,7600,0
20241223,121500,149898800,7600,7600,7600,7600,0
20241223,121400,149898800,7600,7600,7600,7600,10
20241223,121300,149822800,7600,7600,7600,7600,0
20241223,121200,149822800,7600,7600,7600,7600,3
20241223,121100,149800000,7610,7600,7610,7600,3
20241223,121000,149777190,7610,7610,7610,7610,0
20241223,120900,149777190,7610,7610,7610,7610,0
20241223,120800,149777190,7610,7610,7610,7610,309
20241223,120700,147425700,7610,7610,7610,7610,16
20241223,120600,147303940,7620,7620,7620,7620,0
20241223,120500,147303940,7620,7620,7620,7620,0
20241223,120400,147303940,7620,7620,7620,7620,0
20241223,120300,147303940,7620,7620,7620,7620,0
20241223,120200,147303940,7620,7620,7620,7620,0
20241223,120100,147303940,7620,7620,7620,7620,0
20241223,120000,147303940,7620,7620,7620,7620,1
20241223,115900,147296320,7610,7610,7610,7610,0
20241223,115800,147296320,7610,7610,7610,7610,0
20241223,115700,147296320,7610,7610,7610,7610,0
20241223,115600,147296320,7610,7610,7610,7610,0
20241223,115500,147296320,7610,7610,7610,7610,0
20241223,115400,147296320,7610,7610,7610,7610,3
20241223,115300,147273490,7610,7610,7610,7610,0
20241223,115200,147273490,7610,7610,7610,7610,0
20241223,115100,147273490,7610,7610,7610,7610,2
20241223,115000,147258270,7620,7620,7620,7620,0
20241223,114900,147258270,7620,7620,7620,7620,1
20241223,114800,147250650,7620,7620,7620,7620,30
20241223,114700,147022050,7630,7630,7630,7630,0
20241223,114600,147022050,7630,7630,7630,7630,26
20241223,114500,146823670,7620,7620,7620,7620,177
20241223,114400,145474930,7610,7610,7610,7610,0
20241223,114300,145474930,7610,7620,7620,7610,10
20241223,114200,145398780,7620,7620,7620,7620,0
20241223,114100,145398780,7620,7620,7620,7620,1
20241223,114000,145391160,7620,7620,7620,7620,1
20241223,113900,145383540,7610,7610,7610,7610,0
20241223,113800,145383540,7610,7610,7610,7610,0
20241223,113700,145383540,7610,7610,7610,7610,0
20241223,113600,145383540,7610,7620,7620,7610,87
20241223,113500,144721460,7610,7610,7610,7610,0
20241223,113400,144721460,7610,7610,7610,7610,0
20241223,113300,144721460,7610,7610,7610,7610,0
20241223,113200,144721460,7610,7610,7610,7610,0
20241223,113100,144721460,7610,7610,7610,7610,3
20241223,113000,144698630,7610,7610,7610,7610,0
20241223,112900,144698630,7610,7610,7610,7610,0
20241223,112800,144698630,7610,7610,7610,7610,0
20241223,112700,144698630,7610,7610,7610,7610,0
20241223,112600,144698630,7610,7610,7610,7610,0
20241223,112500,144698630,7610,7610,7610,7610,30
20241223,112400,144470330,7610,7610,7610,7610,0
20241223,112300,144470330,7610,7610,7610,7610,18
20241223,112200,144333350,7620,7620,7620,7620,0
20241223,112100,144333350,7620,7620,7620,7620,0
20241223,112000,144333350,7620,7620,7620,7620,5
20241223,111900,144295250,7610,7610,7610,7610,0
20241223,111800,144295250,7610,7610,7610,7610,0
20241223,111700,144295250,7610,7610,7610,7610,0
20241223,111600,144295250,7610,7610,7610,7610,0
20241223,111500,144295250,7610,7610,7610,7610,0
20241223,111400,144295250,7610,7610,7610,7610,0
20241223,111300,144295250,7610,7610,7610,7610,58
20241223,111200,143853870,7610,7620,7620,7610,372
20241223,111100,141019240,7610,7610,7610,7610,0
20241223,111000,141019240,7610,7610,7610,7610,3
20241223,110900,140996410,7610,7610,7610,7610,0
20241223,110800,140996410,7610,7610,7610,7610,44
20241223,110700,140661570,7620,7620,7620,7620,0
20241223,110600,140661570,7620,7620,7620,7620,24
20241223,110500,140478690,7620,7620,7620,7620,63
20241223,110400,139998630,7620,7620,7620,7620,0
20241223,110300,139998630,7620,7620,7620,7620,266
20241223,110200,137971710,7620,7620,7620,7620,129
20241223,110100,136988730,7620,7620,7620,7620,0
20241223,110000,136988730,7620,7620,7620,7620,20
20241223,105900,136836330,7620,7620,7620,7620,2
20241223,105800,136821090,7600,7600,7600,7600,0
20241223,105700,136821090,7600,7600,7600,7600,0
20241223,105600,136821090,7600,7610,7610,7600,5
20241223,105500,136783050,7600,7600,7600,7600,10
20241223,105400,136707050,7600,7600,7600,7600,0
20241223,105300,136707050,7600,7600,7600,7600,0
20241223,105200,136707050,7600,7610,7610,7600,11
20241223,105100,136623430,7600,7600,7600,7600,1
20241223,105000,136615830,7600,7600,7600,7600,3
20241223,104900,136593030,7600,7600,7600,7600,10
20241223,104800,136517030,7600,7600,7600,7600,0
20241223,104700,136517030,7600,7600,7600,7600,500
20241223,104600,132717030,7610,7610,7610,7610,30
20241223,104500,132488730,7620,7620,7620,7620,0
20241223,104400,132488730,7620,7620,7620,7620,1
20241223,104300,132481110,7620,7620,7620,7620,0
20241223,104200,132481110,7620,7620,7620,7620,0
20241223,104100,132481110,7620,7620,7620,7620,0
20241223,104000,132481110,7620,7610,7620,7610,37
20241223,103900,132199530,7610,7610,7610,7610,1
20241223,103800,132191920,7610,7610,7610,7610,1
20241223,103700,132184310,7610,7610,7610,7610,17
20241223,103600,132054940,7600,7600,7600,7600,130
20241223,103500,131066940,7600,7600,7600,7600,2
20241223,103400,131051740,7610,7610,7610,7610,1
20241223,103300,131044130,7620,7620,7620,7620,0
20241223,103200,131044130,7620,7620,7620,7620,400
20241223,103100,127996130,7610,7610,7610,7610,4
20241223,103000,127965690,7610,7610,7610,7610,0
20241223,102900,127965690,7610,7610,7610,7610,0
20241223,102800,127965690,7610,7610,7610,7610,6
20241223,102700,127920030,7610,7610,7610,7610,0
20241223,102600,127920030,7610,7610,7610,7610,0
20241223,102500,127920030,7610,7610,7610,7610,0
20241223,102400,127920030,7610,7610,7610,7610,1119
20241223,102300,119404440,7610,7620,7620,7610,476
20241223,102200,115781320,7620,7620,7620,7620,0
20241223,102100,115781320,7620,7620,7620,7620,11
20241223,102000,115697500,7630,7620,7630,7620,18
20241223,101900,115560330,7610,7610,7610,7610,44
20241223,101800,115225490,7610,7610,7610,7610,0
20241223,101700,115225490,7610,7610,7610,7610,0
20241223,101600,115225490,7610,7610,7610,7610,0
20241223,101500,115225490,7610,7620,7620,7610,700
20241223,101400,109898470,7630,7630,7630,7630,0
20241223,101300,109898470,7630,7630,7630,7630,0
20241223,101200,109898470,7630,7630,7630,7630,37
20241223,101100,109616160,7610,7620,7620,7610,4
20241223,101000,109585700,7620,7620,7620,7620,282
20241223,100900,107436860,7620,7620,7620,7620,13
20241223,100800,107337800,7620,7620,7620,7620,0
20241223,100700,107337800,7620,7620,7620,7620,0
20241223,100600,107337800,7620,7620,7620,7620,100
20241223,100500,106575800,7620,7620,7620,7610,586
20241223,100400,102115100,7630,7620,7630,7620,2
20241223,100300,102099850,7620,7620,7620,7620,1000
20241223,100200,94479850,7630,7630,7630,7630,0
20241223,100100,94479850,7630,7630,7630,7630,167
20241223,100000,93205640,7640,7620,7640,7620,202
20241223,095900,91666360,7620,7620,7620,7620,26
20241223,095800,91468240,7630,7630,7630,7630,506
20241223,095700,87607460,7630,7630,7630,7630,0
20241223,095600,87607460,7630,7630,7630,7630,41
20241223,095500,87294630,7640,7640,7640,7640,1
20241223,095400,87286990,7640,7640,7640,7640,8
20241223,095300,87225870,7640,7640,7640,7640,1
20241223,095200,87218230,7630,7630,7630,7630,0
20241223,095100,87218230,7630,7620,7630,7620,85
20241223,095000,86569720,7620,7620,7620,7620,4
20241223,094900,86539240,7630,7630,7630,7630,1
20241223,094800,86531610,7620,7620,7620,7620,270
20241223,094700,84474210,7620,7620,7620,7620,600
20241223,094600,79902210,7630,7630,7630,7630,1
20241223,094500,79894580,7630,7630,7630,7630,503
20241223,094400,76056690,7640,7640,7640,7640,1
20241223,094300,76049050,7640,7640,7640,7640,0
20241223,094200,76049050,7640,7630,7640,7630,338
20241223,094100,73470100,7630,7640,7640,7630,362
20241223,094000,70706040,7640,7640,7640,7630,53
20241223,093900,70301620,7630,7630,7630,7630,0
20241223,093800,70301620,7630,7640,7640,7630,54
20241223,093700,69889560,7650,7650,7650,7650,1
20241223,093600,69881910,7650,7640,7650,7640,387
20241223,093500,66925210,7630,7630,7630,7630,0
20241223,093400,66925210,7630,7630,7630,7630,1
20241223,093300,66917580,7640,7640,7640,7640,1
20241223,093200,66909940,7630,7630,7640,7630,87
20241223,093100,66245280,7620,7620,7620,7620,1
20241223,093000,66237660,7640,7640,7640,7640,0
20241223,092900,66237660,7640,7620,7640,7620,6
20241223,092800,66191860,7630,7620,7630,7620,667
20241223,092700,61109310,7620,7620,7620,7620,1
20241223,092600,61101690,7630,7620,7630,7620,222
20241223,092500,59407850,7620,7610,7620,7610,517
20241223,092400,55471650,7610,7610,7610,7610,1
20241223,092300,55464040,7610,7610,7610,7610,0
20241223,092200,55464040,7610,7610,7610,7610,0
20241223,092100,55464040,7610,7610,7610,7610,4
20241223,092000,55433600,7600,7600,7600,7600,42
20241223,091900,55114400,7600,7610,7610,7600,12
20241223,091800,55023150,7610,7610,7610,7610,0
20241223,091700,55023150,7610,7610,7610,7610,4
20241223,091600,54992710,7610,7610,7610,7610,9
20241223,091500,54924220,7610,7610,7610,7610,1
20241223,091400,54916610,7600,7600,7600,7600,0
20241223,091300,54916610,7600,7600,7600,7600,80
20241223,091200,54308610,7600,7600,7600,7600,100
20241223,091100,53548610,7600,7600,7600,7600,51
20241223,091000,53161010,7600,7600,7600,7600,1
20241223,090900,53153410,7610,7610,7610,7610,1
20241223,090800,53145800,7600,7600,7600,7600,1697
20241223,090700,40248600,7600,7600,7600,7600,0
20241223,090600,40248600,7600,7600,7600,7600,1
20241223,090500,40241000,7600,7600,7600,7600,1
20241223,090400,40233400,7600,7600,7600,7600,0
20241223,090300,40233400,7600,7590,7600,7590,5002
20241223,090200,2219200,7600,7600,7600,7600,64
20241223,090100,1732800,7600,7600,7600,7600,0
20241223,090000,1732800,7600,7600,7600,7600,228