KissMeData/001230/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183300,181494330,7620,7620,7620,7620,1239
20241226,183200,181494330,7620,7620,7620,7620,0
20241226,183100,181494330,7620,7620,7620,7620,0
20241226,183000,181494330,7620,7620,7620,7620,0
20241226,182900,181494330,7620,7620,7620,7620,0
20241226,182800,181494330,7620,7620,7620,7620,0
20241226,182700,181494330,7620,7620,7620,7620,0
20241226,182600,181494330,7620,7620,7620,7620,0
20241226,182500,181494330,7620,7620,7620,7620,0
20241226,182400,181494330,7620,7620,7620,7620,0
20241226,182300,181494330,7620,7620,7620,7620,0
20241226,182200,181494330,7620,7620,7620,7620,0
20241226,182100,181494330,7620,7620,7620,7620,0
20241226,182000,181494330,7620,7620,7620,7620,0
20241226,181900,181494330,7620,7620,7620,7620,0
20241226,181800,181494330,7620,7620,7620,7620,0
20241226,181700,181494330,7620,7620,7620,7620,0
20241226,181600,181494330,7620,7620,7620,7620,0
20241226,181500,181494330,7620,7620,7620,7620,0
20241226,181400,181494330,7620,7620,7620,7620,0
20241226,181300,181494330,7620,7620,7620,7620,0
20241226,181200,181494330,7620,7620,7620,7620,0
20241226,181100,181494330,7620,7620,7620,7620,0
20241226,181000,181494330,7620,7620,7620,7620,0
20241226,180900,181494330,7620,7620,7620,7620,0
20241226,180800,181494330,7620,7620,7620,7620,0
20241226,180700,181494330,7620,7620,7620,7620,0
20241226,180600,181494330,7620,7620,7620,7620,0
20241226,180500,181494330,7620,7620,7620,7620,0
20241226,180400,181494330,7620,7620,7620,7620,0
20241226,180300,181494330,7620,7620,7620,7620,1239
20241226,180200,181494330,7620,7620,7620,7620,0
20241226,180100,181494330,7620,7620,7620,7620,0
20241226,180000,181494330,7620,7620,7620,7620,0
20241226,175900,181494330,7620,7620,7620,7620,0
20241226,175800,181494330,7620,7620,7620,7620,0
20241226,175700,181494330,7620,7620,7620,7620,0
20241226,175600,181494330,7620,7620,7620,7620,0
20241226,175500,181494330,7620,7620,7620,7620,0
20241226,175400,181494330,7620,7620,7620,7620,0
20241226,175300,181494330,7620,7620,7620,7620,0
20241226,175200,181494330,7620,7620,7620,7620,0
20241226,175100,181494330,7620,7620,7620,7620,0
20241226,175000,181494330,7620,7620,7620,7620,0
20241226,174900,181494330,7620,7620,7620,7620,0
20241226,174800,181494330,7620,7620,7620,7620,0
20241226,174700,181494330,7620,7620,7620,7620,0
20241226,174600,181494330,7620,7620,7620,7620,0
20241226,174500,181494330,7620,7620,7620,7620,0
20241226,174400,181494330,7620,7620,7620,7620,0
20241226,174300,181494330,7620,7620,7620,7620,0
20241226,174200,181494330,7620,7620,7620,7620,0
20241226,174100,181494330,7620,7620,7620,7620,0
20241226,174000,181494330,7620,7620,7620,7620,0
20241226,173900,181494330,7620,7620,7620,7620,0
20241226,173800,181494330,7620,7620,7620,7620,0
20241226,173700,181494330,7620,7620,7620,7620,0
20241226,173600,181494330,7620,7620,7620,7620,0
20241226,173500,181494330,7620,7620,7620,7620,0
20241226,173400,181494330,7620,7620,7620,7620,0
20241226,173300,181494330,7620,7620,7620,7620,1239
20241226,173200,181494330,7620,7620,7620,7620,0
20241226,173100,181494330,7620,7620,7620,7620,0
20241226,173000,181494330,7620,7620,7620,7620,0
20241226,172900,181494330,7620,7620,7620,7620,0
20241226,172800,181494330,7620,7620,7620,7620,0
20241226,172700,181494330,7620,7620,7620,7620,0
20241226,172600,181494330,7620,7620,7620,7620,0
20241226,172500,181494330,7620,7620,7620,7620,0
20241226,172400,181494330,7620,7620,7620,7620,0
20241226,172300,181494330,7620,7620,7620,7620,0
20241226,172200,181494330,7620,7620,7620,7620,0
20241226,172100,181494330,7620,7620,7620,7620,0
20241226,172000,181494330,7620,7620,7620,7620,0
20241226,171900,181494330,7620,7620,7620,7620,0
20241226,171800,181494330,7620,7620,7620,7620,0
20241226,171700,181494330,7620,7620,7620,7620,0
20241226,171600,181494330,7620,7620,7620,7620,0
20241226,171500,181494330,7620,7620,7620,7620,0
20241226,171400,181494330,7620,7620,7620,7620,0
20241226,171300,181494330,7620,7620,7620,7620,0
20241226,171200,181494330,7620,7620,7620,7620,0
20241226,171100,181494330,7620,7620,7620,7620,0
20241226,171000,181494330,7620,7620,7620,7620,0
20241226,170900,181494330,7620,7620,7620,7620,0
20241226,170800,181494330,7620,7620,7620,7620,0
20241226,170700,181494330,7620,7620,7620,7620,0
20241226,170600,181494330,7620,7620,7620,7620,0
20241226,170500,181494330,7620,7620,7620,7620,0
20241226,170400,181494330,7620,7620,7620,7620,0
20241226,170300,181494330,7620,7620,7620,7620,1239
20241226,170200,181494330,7620,7620,7620,7620,0
20241226,170100,181494330,7620,7620,7620,7620,0
20241226,170000,181494330,7620,7620,7620,7620,0
20241226,165900,181494330,7620,7620,7620,7620,0
20241226,165800,181494330,7620,7620,7620,7620,0
20241226,165700,181494330,7620,7620,7620,7620,0
20241226,165600,181494330,7620,7620,7620,7620,0
20241226,165500,181494330,7620,7620,7620,7620,0
20241226,165400,181494330,7620,7620,7620,7620,0
20241226,165300,181494330,7620,7620,7620,7620,0
20241226,165200,181494330,7620,7620,7620,7620,0
20241226,165100,181494330,7620,7620,7620,7620,0
20241226,165000,181494330,7620,7620,7620,7620,0
20241226,164900,181494330,7620,7620,7620,7620,0
20241226,164800,181494330,7620,7620,7620,7620,0
20241226,164700,181494330,7620,7620,7620,7620,0
20241226,164600,181494330,7620,7620,7620,7620,0
20241226,164500,181494330,7620,7620,7620,7620,0
20241226,164400,181494330,7620,7620,7620,7620,0
20241226,164300,181494330,7620,7620,7620,7620,0
20241226,164200,181494330,7620,7620,7620,7620,0
20241226,164100,181494330,7620,7620,7620,7620,0
20241226,164000,181494330,7620,7620,7620,7620,0
20241226,163900,181494330,7620,7620,7620,7620,0
20241226,163800,181494330,7620,7620,7620,7620,0
20241226,163700,181494330,7620,7620,7620,7620,0
20241226,163600,181494330,7620,7620,7620,7620,0
20241226,163500,181494330,7620,7620,7620,7620,0
20241226,163400,181494330,7620,7620,7620,7620,0
20241226,163300,181494330,7620,7620,7620,7620,1239
20241226,163200,181494330,7620,7620,7620,7620,0
20241226,163100,181494330,7620,7620,7620,7620,0
20241226,163000,181494330,7620,7620,7620,7620,0
20241226,162900,181494330,7620,7620,7620,7620,0
20241226,162800,181494330,7620,7620,7620,7620,0
20241226,162700,181494330,7620,7620,7620,7620,0
20241226,162600,181494330,7620,7620,7620,7620,0
20241226,162500,181494330,7620,7620,7620,7620,0
20241226,162400,181494330,7620,7620,7620,7620,0
20241226,162300,181494330,7620,7620,7620,7620,0
20241226,162200,181494330,7620,7620,7620,7620,0
20241226,162100,181494330,7620,7620,7620,7620,0
20241226,162000,181494330,7620,7620,7620,7620,0
20241226,161900,181494330,7620,7620,7620,7620,0
20241226,161800,181494330,7620,7620,7620,7620,0
20241226,161700,181494330,7620,7620,7620,7620,0
20241226,161600,181494330,7620,7620,7620,7620,0
20241226,161500,181494330,7620,7620,7620,7620,0
20241226,161400,181494330,7620,7620,7620,7620,0
20241226,161300,181494330,7620,7620,7620,7620,0
20241226,161200,181494330,7620,7620,7620,7620,0
20241226,161100,181494330,7620,7620,7620,7620,0
20241226,161000,181494330,7620,7620,7620,7620,0
20241226,160900,181494330,7620,7620,7620,7620,0
20241226,160800,181494330,7620,7620,7620,7620,0
20241226,160700,181494330,7620,7620,7620,7620,0
20241226,160600,181494330,7620,7620,7620,7620,0
20241226,160500,181494330,7620,7620,7620,7620,0
20241226,160400,181494330,7620,7620,7620,7620,0
20241226,160300,181494330,7620,7620,7620,7620,1239
20241226,160200,181494330,7620,7620,7620,7620,0
20241226,160100,181494330,7620,7620,7620,7620,0
20241226,160000,181494330,7620,7620,7620,7620,0
20241226,155900,181494330,7620,7620,7620,7620,0
20241226,155800,181494330,7620,7620,7620,7620,0
20241226,155700,181494330,7620,7620,7620,7620,0
20241226,155600,181494330,7620,7620,7620,7620,0
20241226,155500,181494330,7620,7620,7620,7620,0
20241226,155400,181494330,7620,7620,7620,7620,0
20241226,155300,181494330,7620,7620,7620,7620,0
20241226,155200,181494330,7620,7620,7620,7620,0
20241226,155100,181494330,7620,7620,7620,7620,0
20241226,155000,181494330,7620,7620,7620,7620,0
20241226,154900,181494330,7620,7620,7620,7620,0
20241226,154800,181494330,7620,7620,7620,7620,0
20241226,154700,181494330,7620,7620,7620,7620,0
20241226,154600,181494330,7620,7620,7620,7620,0
20241226,154500,181494330,7620,7620,7620,7620,0
20241226,154400,181494330,7620,7620,7620,7620,0
20241226,154300,181494330,7620,7620,7620,7620,0
20241226,154200,181494330,7620,7620,7620,7620,0
20241226,154100,181494330,7620,7620,7620,7620,0
20241226,154000,181494330,7620,7620,7620,7620,0
20241226,153900,181494330,7620,7620,7620,7620,0
20241226,153800,181494330,7620,7620,7620,7620,0
20241226,153700,181494330,7620,7620,7620,7620,0
20241226,153600,181494330,7620,7620,7620,7620,0
20241226,153500,181494330,7620,7620,7620,7620,0
20241226,153400,181494330,7620,7620,7620,7620,0
20241226,153300,181494330,7620,7620,7620,7620,1239
20241226,153200,181494330,7620,7620,7620,7620,0
20241226,153100,181494330,7620,7620,7620,7620,0
20241226,153000,181494330,7620,7620,7620,7620,1239
20241226,152900,172053150,7620,7620,7620,7620,0
20241226,152800,172053150,7620,7620,7620,7620,0
20241226,152700,172053150,7620,7620,7620,7620,0
20241226,152600,172053150,7620,7620,7620,7620,0
20241226,152500,172053150,7620,7620,7620,7620,0
20241226,152400,172053150,7620,7620,7620,7620,0
20241226,152300,172053150,7620,7620,7620,7620,0
20241226,152200,172053150,7620,7620,7620,7620,0
20241226,152100,172053150,7620,7620,7620,7620,0
20241226,152000,172053150,7620,7620,7620,7620,0
20241226,151900,172053150,7620,7620,7620,7620,400
20241226,151800,169005150,7620,7620,7620,7620,0
20241226,151700,169005150,7620,7620,7620,7620,101
20241226,151600,168235530,7610,7610,7610,7610,0
20241226,151500,168235530,7610,7610,7610,7610,1
20241226,151400,168227920,7620,7620,7620,7620,0
20241226,151300,168227920,7620,7620,7620,7620,0
20241226,151200,168227920,7620,7620,7620,7620,0
20241226,151100,168227920,7620,7620,7620,7620,38
20241226,151000,167938360,7620,7620,7620,7620,0
20241226,150900,167938360,7620,7620,7620,7620,0
20241226,150800,167938360,7620,7620,7620,7620,0
20241226,150700,167938360,7620,7620,7620,7620,0
20241226,150600,167938360,7620,7610,7620,7610,101
20241226,150500,167169740,7620,7620,7620,7620,5
20241226,150400,167131640,7610,7610,7610,7610,0
20241226,150300,167131640,7610,7610,7610,7610,0
20241226,150200,167131640,7610,7610,7610,7610,0
20241226,150100,167131640,7610,7610,7610,7610,0
20241226,150000,167131640,7610,7610,7610,7610,25
20241226,145900,166941390,7620,7620,7620,7620,0
20241226,145800,166941390,7620,7620,7620,7620,5
20241226,145700,166903290,7620,7620,7620,7620,0
20241226,145600,166903290,7620,7620,7620,7620,1
20241226,145500,166895670,7620,7610,7620,7610,3
20241226,145400,166872820,7620,7620,7620,7620,0
20241226,145300,166872820,7620,7620,7620,7620,0
20241226,145200,166872820,7620,7620,7620,7620,53
20241226,145100,166468960,7610,7610,7610,7610,3
20241226,145000,166446130,7620,7620,7620,7620,0
20241226,144900,166446130,7620,7620,7620,7620,0
20241226,144800,166446130,7620,7620,7620,7620,0
20241226,144700,166446130,7620,7630,7630,7620,81
20241226,144600,165828600,7630,7630,7630,7630,0
20241226,144500,165828600,7630,7630,7630,7630,0
20241226,144400,165828600,7630,7630,7630,7630,0
20241226,144300,165828600,7630,7630,7630,7630,0
20241226,144200,165828600,7630,7620,7630,7620,500
20241226,144100,162017560,7620,7620,7620,7620,0
20241226,144000,162017560,7620,7620,7620,7620,2
20241226,143900,162002320,7600,7600,7600,7600,5
20241226,143800,161964320,7620,7620,7620,7620,0
20241226,143700,161964320,7620,7620,7620,7620,1
20241226,143600,161956700,7600,7600,7600,7600,0
20241226,143500,161956700,7600,7600,7600,7600,0
20241226,143400,161956700,7600,7600,7600,7600,1584
20241226,143300,149918300,7590,7590,7590,7590,0
20241226,143200,149918300,7590,7590,7590,7590,0
20241226,143100,149918300,7590,7590,7590,7590,0
20241226,143000,149918300,7590,7590,7590,7590,0
20241226,142900,149918300,7590,7590,7590,7590,0
20241226,142800,149918300,7590,7590,7590,7590,0
20241226,142700,149918300,7590,7590,7590,7590,0
20241226,142600,149918300,7590,7590,7590,7590,0
20241226,142500,149918300,7590,7590,7590,7590,1
20241226,142400,149910710,7600,7600,7600,7600,0
20241226,142300,149910710,7600,7600,7600,7600,0
20241226,142200,149910710,7600,7600,7600,7600,10
20241226,142100,149834710,7600,7600,7600,7600,10
20241226,142000,149758710,7600,7590,7600,7590,65
20241226,141900,149265340,7590,7590,7590,7590,0
20241226,141800,149265340,7590,7580,7590,7580,249
20241226,141700,147376920,7580,7580,7580,7580,0
20241226,141600,147376920,7580,7580,7580,7580,0
20241226,141500,147376920,7580,7580,7580,7580,1
20241226,141400,147369340,7590,7590,7590,7590,5
20241226,141300,147331390,7590,7590,7590,7590,9
20241226,141200,147263080,7590,7590,7590,7590,100
20241226,141100,146504080,7580,7580,7580,7580,0
20241226,141000,146504080,7580,7580,7580,7580,100
20241226,140900,145746080,7580,7580,7580,7580,16
20241226,140800,145624800,7580,7590,7590,7580,306
20241226,140700,143305290,7590,7590,7590,7590,0
20241226,140600,143305290,7590,7590,7590,7590,0
20241226,140500,143305290,7590,7590,7590,7590,10
20241226,140400,143229390,7590,7590,7590,7590,0
20241226,140300,143229390,7590,7590,7590,7590,43
20241226,140200,142903020,7590,7590,7590,7590,76
20241226,140100,142326180,7600,7600,7600,7600,1
20241226,140000,142318580,7600,7600,7600,7600,4
20241226,135900,142288180,7590,7600,7600,7590,110
20241226,135800,141453180,7590,7590,7590,7590,19
20241226,135700,141308970,7600,7600,7600,7600,0
20241226,135600,141308970,7600,7600,7600,7600,0
20241226,135500,141308970,7600,7600,7600,7600,0
20241226,135400,141308970,7600,7600,7600,7600,624
20241226,135300,136566570,7600,7600,7600,7600,0
20241226,135200,136566570,7600,7600,7600,7600,0
20241226,135100,136566570,7600,7600,7600,7600,0
20241226,135000,136566570,7600,7600,7600,7600,0
20241226,134900,136566570,7600,7600,7600,7600,0
20241226,134800,136566570,7600,7600,7600,7600,0
20241226,134700,136566570,7600,7600,7600,7600,0
20241226,134600,136566570,7600,7600,7600,7600,0
20241226,134500,136566570,7600,7600,7600,7600,65
20241226,134400,136072570,7620,7620,7620,7620,0
20241226,134300,136072570,7620,7620,7620,7620,0
20241226,134200,136072570,7620,7610,7620,7610,400
20241226,134100,133025750,7610,7610,7610,7610,0
20241226,134000,133025750,7610,7610,7610,7610,14
20241226,133900,132919210,7610,7610,7610,7610,0
20241226,133800,132919210,7610,7610,7610,7610,0
20241226,133700,132919210,7610,7610,7610,7610,1
20241226,133600,132911600,7610,7610,7610,7610,8
20241226,133500,132850720,7610,7610,7610,7610,0
20241226,133400,132850720,7610,7610,7610,7610,0
20241226,133300,132850720,7610,7610,7610,7610,0
20241226,133200,132850720,7610,7610,7610,7610,10
20241226,133100,132774620,7610,7610,7610,7610,0
20241226,133000,132774620,7610,7610,7610,7610,0
20241226,132900,132774620,7610,7610,7610,7610,0
20241226,132800,132774620,7610,7610,7610,7610,0
20241226,132700,132774620,7610,7610,7610,7610,0
20241226,132600,132774620,7610,7610,7610,7610,0
20241226,132500,132774620,7610,7610,7610,7610,0
20241226,132400,132774620,7610,7610,7610,7610,4
20241226,132300,132744180,7620,7620,7620,7620,0
20241226,132200,132744180,7620,7620,7620,7620,0
20241226,132100,132744180,7620,7620,7620,7620,0
20241226,132000,132744180,7620,7620,7620,7620,0
20241226,131900,132744180,7620,7620,7620,7620,0
20241226,131800,132744180,7620,7620,7620,7620,0
20241226,131700,132744180,7620,7620,7620,7620,0
20241226,131600,132744180,7620,7620,7620,7620,40
20241226,131500,132439380,7620,7620,7620,7620,0
20241226,131400,132439380,7620,7620,7620,7620,20
20241226,131300,132286980,7610,7600,7610,7600,263
20241226,131200,130285600,7600,7600,7600,7600,4
20241226,131100,130255200,7600,7600,7600,7600,48
20241226,131000,129890400,7600,7600,7600,7600,0
20241226,130900,129890400,7600,7600,7600,7600,0
20241226,130800,129890400,7600,7600,7600,7600,10
20241226,130700,129814400,7610,7610,7610,7610,0
20241226,130600,129814400,7610,7610,7610,7610,0
20241226,130500,129814400,7610,7610,7610,7610,0
20241226,130400,129814400,7610,7620,7620,7610,12
20241226,130300,129723070,7630,7630,7630,7630,0
20241226,130200,129723070,7630,7630,7630,7630,0
20241226,130100,129723070,7630,7630,7630,7630,0
20241226,130000,129723070,7630,7630,7630,7630,3
20241226,125900,129700180,7620,7620,7620,7620,0
20241226,125800,129700180,7620,7620,7620,7620,0
20241226,125700,129700180,7620,7630,7630,7610,688
20241226,125600,124460470,7630,7630,7630,7630,0
20241226,125500,124460470,7630,7630,7630,7630,0
20241226,125400,124460470,7630,7630,7630,7630,4
20241226,125300,124429950,7610,7610,7610,7610,8
20241226,125200,124369070,7610,7620,7620,7610,2
20241226,125100,124353840,7630,7630,7630,7630,13
20241226,125000,124254650,7630,7630,7630,7630,0
20241226,124900,124254650,7630,7630,7630,7630,0
20241226,124800,124254650,7630,7630,7630,7630,0
20241226,124700,124254650,7630,7630,7630,7630,0
20241226,124600,124254650,7630,7630,7630,7630,0
20241226,124500,124254650,7630,7630,7630,7630,65
20241226,124400,123758700,7630,7630,7630,7630,0
20241226,124300,123758700,7630,7630,7630,7630,0
20241226,124200,123758700,7630,7620,7630,7620,74
20241226,124100,123194810,7620,7620,7620,7620,1
20241226,124000,123187190,7610,7610,7610,7610,25
20241226,123900,122996940,7600,7600,7600,7600,0
20241226,123800,122996940,7600,7610,7610,7600,47
20241226,123700,122639730,7620,7620,7620,7620,0
20241226,123600,122639730,7620,7620,7620,7620,1
20241226,123500,122632110,7620,7620,7620,7620,20
20241226,123400,122479710,7630,7630,7630,7630,0
20241226,123300,122479710,7630,7630,7630,7630,0
20241226,123200,122479710,7630,7630,7630,7630,3
20241226,123100,122456820,7600,7600,7600,7600,0
20241226,123000,122456820,7600,7600,7600,7600,51
20241226,122900,122069220,7590,7590,7590,7590,0
20241226,122800,122069220,7590,7590,7590,7590,30
20241226,122700,121841520,7590,7590,7590,7590,0
20241226,122600,121841520,7590,7590,7590,7590,20
20241226,122500,121689720,7600,7600,7600,7600,14
20241226,122400,121583320,7600,7600,7600,7600,1
20241226,122300,121575720,7600,7600,7600,7600,0
20241226,122200,121575720,7600,7600,7600,7600,0
20241226,122100,121575720,7600,7600,7600,7600,0
20241226,122000,121575720,7600,7590,7600,7590,602
20241226,121900,117002720,7590,7590,7590,7590,0
20241226,121800,117002720,7590,7590,7590,7590,1
20241226,121700,116995130,7590,7590,7590,7590,0
20241226,121600,116995130,7590,7590,7590,7590,10
20241226,121500,116919230,7590,7590,7590,7590,20
20241226,121400,116767430,7590,7590,7590,7590,0
20241226,121300,116767430,7590,7590,7590,7590,0
20241226,121200,116767430,7590,7590,7590,7590,1
20241226,121100,116759840,7580,7580,7580,7580,4
20241226,121000,116729520,7590,7590,7590,7590,1
20241226,120900,116721930,7590,7590,7590,7590,0
20241226,120800,116721930,7590,7590,7590,7590,0
20241226,120700,116721930,7590,7590,7590,7590,0
20241226,120600,116721930,7590,7590,7590,7590,1
20241226,120500,116714340,7580,7580,7580,7580,4
20241226,120400,116684020,7590,7590,7590,7590,0
20241226,120300,116684020,7590,7590,7590,7590,10
20241226,120200,116608120,7590,7590,7590,7590,26
20241226,120100,116410780,7590,7590,7590,7590,3
20241226,120000,116388010,7590,7590,7590,7590,4
20241226,115900,116357650,7600,7600,7600,7600,0
20241226,115800,116357650,7600,7600,7600,7600,0
20241226,115700,116357650,7600,7600,7600,7600,0
20241226,115600,116357650,7600,7600,7600,7600,0
20241226,115500,116357650,7600,7600,7600,7600,103
20241226,115400,115574850,7600,7600,7600,7600,604
20241226,115300,110984450,7600,7600,7600,7600,0
20241226,115200,110984450,7600,7600,7600,7600,0
20241226,115100,110984450,7600,7600,7600,7600,31
20241226,115000,110748850,7590,7600,7600,7590,30
20241226,114900,110521040,7590,7590,7590,7590,104
20241226,114800,109731680,7590,7590,7590,7590,1
20241226,114700,109724090,7570,7570,7570,7570,0
20241226,114600,109724090,7570,7570,7570,7570,0
20241226,114500,109724090,7570,7570,7570,7570,1
20241226,114400,109716520,7580,7580,7580,7580,245
20241226,114300,107859420,7580,7580,7580,7580,5
20241226,114200,107821520,7580,7580,7580,7580,1
20241226,114100,107813940,7580,7580,7580,7580,2
20241226,114000,107798780,7580,7580,7580,7580,1
20241226,113900,107791200,7580,7580,7580,7580,14
20241226,113800,107685080,7580,7580,7580,7580,10
20241226,113700,107609280,7580,7580,7580,7580,0
20241226,113600,107609280,7580,7580,7580,7580,1
20241226,113500,107601700,7580,7580,7580,7580,0
20241226,113400,107601700,7580,7580,7580,7580,0
20241226,113300,107601700,7580,7580,7580,7580,0
20241226,113200,107601700,7580,7580,7580,7580,7
20241226,113100,107548640,7580,7580,7580,7580,100
20241226,113000,106790640,7580,7570,7580,7570,22
20241226,112900,106624090,7570,7570,7570,7570,0
20241226,112800,106624090,7570,7570,7570,7570,0
20241226,112700,106624090,7570,7570,7570,7570,0
20241226,112600,106624090,7570,7570,7570,7570,0
20241226,112500,106624090,7570,7580,7580,7570,113
20241226,112400,105767650,7570,7580,7580,7570,633
20241226,112300,100972830,7580,7580,7580,7580,0
20241226,112200,100972830,7580,7580,7580,7580,0
20241226,112100,100972830,7580,7580,7580,7580,0
20241226,112000,100972830,7580,7580,7580,7580,3
20241226,111900,100950090,7580,7580,7580,7580,40
20241226,111800,100646890,7580,7580,7580,7580,7
20241226,111700,100593830,7580,7580,7580,7580,5
20241226,111600,100555930,7580,7580,7580,7580,0
20241226,111500,100555930,7580,7580,7580,7580,29
20241226,111400,100336110,7580,7580,7580,7580,2
20241226,111300,100320950,7580,7580,7580,7580,0
20241226,111200,100320950,7580,7580,7580,7580,10
20241226,111100,100245150,7580,7580,7580,7580,0
20241226,111000,100245150,7580,7580,7580,7580,2
20241226,110900,100229990,7580,7580,7580,7580,0
20241226,110800,100229990,7580,7580,7580,7580,0
20241226,110700,100229990,7580,7580,7580,7580,0
20241226,110600,100229990,7580,7580,7580,7580,7
20241226,110500,100176930,7580,7580,7580,7580,15
20241226,110400,100063230,7570,7580,7580,7570,351
20241226,110300,97404820,7580,7580,7580,7580,0
20241226,110200,97404820,7580,7590,7590,7580,395
20241226,110100,94406960,7590,7580,7590,7580,6
20241226,110000,94361470,7590,7590,7590,7590,4
20241226,105900,94331110,7590,7590,7590,7590,17
20241226,105800,94202080,7590,7590,7590,7590,3
20241226,105700,94179310,7590,7590,7590,7590,39
20241226,105600,93883300,7580,7580,7580,7580,2
20241226,105500,93868140,7590,7590,7590,7590,4
20241226,105400,93837780,7590,7590,7590,7590,1
20241226,105300,93830190,7590,7590,7590,7590,0
20241226,105200,93830190,7590,7590,7590,7590,0
20241226,105100,93830190,7590,7590,7590,7590,1
20241226,105000,93822600,7590,7590,7590,7590,6
20241226,104900,93777060,7590,7590,7590,7590,7
20241226,104800,93723930,7590,7590,7590,7590,1
20241226,104700,93716340,7580,7580,7580,7580,0
20241226,104600,93716340,7580,7580,7580,7580,0
20241226,104500,93716340,7580,7580,7580,7580,1
20241226,104400,93708760,7590,7590,7590,7590,0
20241226,104300,93708760,7590,7590,7590,7590,0
20241226,104200,93708760,7590,7580,7590,7580,22
20241226,104100,93541790,7590,7590,7590,7590,17
20241226,104000,93412760,7590,7590,7590,7590,0
20241226,103900,93412760,7590,7590,7590,7580,163
20241226,103800,92175920,7590,7590,7590,7590,0
20241226,103700,92175920,7590,7590,7590,7590,0
20241226,103600,92175920,7590,7590,7590,7590,18
20241226,103500,92039300,7600,7600,7600,7600,0
20241226,103400,92039300,7600,7600,7600,7600,0
20241226,103300,92039300,7600,7600,7600,7600,2
20241226,103200,92024100,7600,7600,7600,7590,122
20241226,103100,91097910,7600,7600,7600,7600,19
20241226,103000,90953510,7600,7600,7600,7600,38
20241226,102900,90664710,7590,7590,7590,7590,10
20241226,102800,90588810,7600,7590,7600,7590,36
20241226,102700,90315410,7590,7600,7600,7590,964
20241226,102600,82991070,7600,7600,7600,7600,3898
20241226,102500,53366270,7600,7600,7600,7600,206
20241226,102400,51800670,7600,7620,7620,7600,4051
20241226,102300,21007190,7630,7630,7630,7630,0
20241226,102200,21007190,7630,7630,7630,7630,0
20241226,102100,21007190,7630,7630,7630,7630,0
20241226,102000,21007190,7630,7630,7630,7630,1
20241226,101900,20999560,7630,7630,7630,7630,28
20241226,101800,20785920,7630,7630,7630,7630,0
20241226,101700,20785920,7630,7630,7630,7630,1
20241226,101600,20778290,7630,7630,7630,7630,0
20241226,101500,20778290,7630,7630,7630,7630,0
20241226,101400,20778290,7630,7630,7630,7630,0
20241226,101300,20778290,7630,7630,7630,7630,1
20241226,101200,20770660,7620,7620,7620,7620,61
20241226,101100,20305840,7630,7630,7630,7630,0
20241226,101000,20305840,7630,7630,7630,7630,0
20241226,100900,20305840,7630,7630,7630,7630,0
20241226,100800,20305840,7630,7630,7630,7630,21
20241226,100700,20145610,7640,7640,7640,7640,10
20241226,100600,20069210,7630,7630,7630,7630,0
20241226,100500,20069210,7630,7630,7630,7630,0
20241226,100400,20069210,7630,7630,7630,7630,0
20241226,100300,20069210,7630,7630,7630,7630,88
20241226,100200,19397770,7630,7630,7630,7630,2
20241226,100100,19382510,7630,7630,7630,7630,3
20241226,100000,19359620,7630,7630,7630,7630,1
20241226,095900,19351990,7630,7630,7630,7630,6
20241226,095800,19306210,7650,7650,7650,7650,12
20241226,095700,19214410,7650,7650,7650,7650,0
20241226,095600,19214410,7650,7650,7650,7650,610
20241226,095500,14547910,7640,7640,7640,7640,1
20241226,095400,14540270,7640,7640,7640,7640,6
20241226,095300,14494430,7640,7640,7640,7640,28
20241226,095200,14280510,7640,7640,7640,7640,0
20241226,095100,14280510,7640,7650,7650,7640,2
20241226,095000,14265220,7650,7650,7650,7650,1
20241226,094900,14257570,7650,7650,7650,7650,1
20241226,094800,14249920,7630,7630,7630,7630,25
20241226,094700,14059170,7630,7630,7630,7630,5
20241226,094600,14021020,7630,7630,7630,7630,0
20241226,094500,14021020,7630,7630,7630,7630,0
20241226,094400,14021020,7630,7630,7630,7630,243
20241226,094300,12166930,7630,7630,7630,7630,40
20241226,094200,11861730,7630,7630,7630,7630,400
20241226,094100,8809730,7630,7630,7630,7630,101
20241226,094000,8039100,7630,7630,7630,7630,3
20241226,093900,8016210,7630,7630,7630,7630,1
20241226,093800,8008580,7630,7630,7630,7630,1
20241226,093700,8000950,7610,7630,7630,7610,110
20241226,093600,7163440,7630,7630,7630,7630,1
20241226,093500,7155810,7630,7630,7630,7630,0
20241226,093400,7155810,7630,7630,7630,7630,2
20241226,093300,7140550,7630,7620,7630,7620,12
20241226,093200,7049000,7630,7630,7630,7630,1
20241226,093100,7041370,7630,7630,7630,7630,1
20241226,093000,7033740,7620,7630,7630,7620,2
20241226,092900,7018490,7630,7630,7630,7630,1
20241226,092800,7010860,7630,7630,7630,7630,1
20241226,092700,7003230,7620,7620,7620,7620,1
20241226,092600,6995610,7630,7630,7630,7630,51
20241226,092500,6606480,7640,7640,7640,7640,1
20241226,092400,6598840,7630,7630,7630,7630,1
20241226,092300,6591210,7640,7640,7640,7640,0
20241226,092200,6591210,7640,7640,7640,7640,0
20241226,092100,6591210,7640,7640,7640,7640,0
20241226,092000,6591210,7640,7640,7640,7640,4
20241226,091900,6560650,7650,7650,7650,7650,0
20241226,091800,6560650,7650,7630,7650,7630,102
20241226,091700,5782360,7630,7630,7630,7630,16
20241226,091600,5660280,7640,7640,7640,7640,0
20241226,091500,5660280,7640,7640,7640,7640,0
20241226,091400,5660280,7640,7660,7660,7640,29
20241226,091300,5438690,7640,7640,7640,7640,19
20241226,091200,5293530,7650,7650,7650,7650,310
20241226,091100,2922030,7650,7650,7650,7650,0
20241226,091000,2922030,7650,7650,7650,7650,100
20241226,090900,2157030,7660,7660,7660,7660,0
20241226,090800,2157030,7660,7660,7660,7660,100
20241226,090700,1391030,7660,7660,7660,7660,0
20241226,090600,1391030,7660,7660,7660,7660,1
20241226,090500,1383370,7660,7660,7660,7660,28
20241226,090400,1168890,7620,7630,7630,7620,27
20241226,090300,962970,7660,7650,7660,7640,4
20241226,090200,932360,7640,7640,7640,7640,0
20241226,090100,932360,7640,7640,7640,7640,0
20241226,090000,932360,7640,7660,7660,7640,122