KissMeData/007390/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185000,9645897710,19900,19900,19900,19900,18242
20241227,184900,9645897710,19900,19900,19900,19900,0
20241227,184800,9645897710,19900,19900,19900,19900,0
20241227,184700,9645897710,19900,19900,19900,19900,0
20241227,184600,9645897710,19900,19900,19900,19900,0
20241227,184500,9645897710,19900,19900,19900,19900,0
20241227,184400,9645897710,19900,19900,19900,19900,0
20241227,184300,9645897710,19900,19900,19900,19900,0
20241227,184200,9645897710,19900,19900,19900,19900,0
20241227,184100,9645897710,19900,19900,19900,19900,0
20241227,184000,9645897710,19900,19900,19900,19900,0
20241227,183900,9645897710,19900,19900,19900,19900,0
20241227,183800,9645897710,19900,19900,19900,19900,0
20241227,183700,9645897710,19900,19900,19900,19900,0
20241227,183600,9645897710,19900,19900,19900,19900,0
20241227,183500,9645897710,19900,19900,19900,19900,0
20241227,183400,9645897710,19900,19900,19900,19900,0
20241227,183300,9645897710,19900,19900,19900,19900,0
20241227,183200,9645897710,19900,19900,19900,19900,0
20241227,183100,9645897710,19900,19900,19900,19900,0
20241227,183000,9645897710,19900,19900,19900,19900,0
20241227,182900,9645897710,19900,19900,19900,19900,0
20241227,182800,9645897710,19900,19900,19900,19900,0
20241227,182700,9645897710,19900,19900,19900,19900,0
20241227,182600,9645897710,19900,19900,19900,19900,0
20241227,182500,9645897710,19900,19900,19900,19900,0
20241227,182400,9645897710,19900,19900,19900,19900,0
20241227,182300,9645897710,19900,19900,19900,19900,0
20241227,182200,9645897710,19900,19900,19900,19900,0
20241227,182100,9645897710,19900,19900,19900,19900,0
20241227,182000,9645897710,19900,19900,19900,19900,18242
20241227,181900,9645897710,19900,19900,19900,19900,0
20241227,181800,9645897710,19900,19900,19900,19900,0
20241227,181700,9645897710,19900,19900,19900,19900,0
20241227,181600,9645897710,19900,19900,19900,19900,0
20241227,181500,9645897710,19900,19900,19900,19900,0
20241227,181400,9645897710,19900,19900,19900,19900,0
20241227,181300,9645897710,19900,19900,19900,19900,0
20241227,181200,9645897710,19900,19900,19900,19900,0
20241227,181100,9645897710,19900,19900,19900,19900,0
20241227,181000,9645897710,19900,19900,19900,19900,0
20241227,180900,9645897710,19900,19900,19900,19900,0
20241227,180800,9645897710,19900,19900,19900,19900,0
20241227,180700,9645897710,19900,19900,19900,19900,0
20241227,180600,9645897710,19900,19900,19900,19900,0
20241227,180500,9645897710,19900,19900,19900,19900,0
20241227,180400,9645897710,19900,19900,19900,19900,0
20241227,180300,9645897710,19900,19900,19900,19900,0
20241227,180200,9645897710,19900,19900,19900,19900,0
20241227,180100,9645897710,19900,19900,19900,19900,0
20241227,180000,9645897710,19900,19900,19900,19900,0
20241227,175900,9645897710,19900,19900,19900,19900,0
20241227,175800,9645897710,19900,19900,19900,19900,0
20241227,175700,9645897710,19900,19900,19900,19900,0
20241227,175600,9645897710,19900,19900,19900,19900,0
20241227,175500,9645897710,19900,19900,19900,19900,0
20241227,175400,9645897710,19900,19900,19900,19900,0
20241227,175300,9645897710,19900,19900,19900,19900,0
20241227,175200,9645897710,19900,19900,19900,19900,0
20241227,175100,9645897710,19900,19900,19900,19900,0
20241227,175000,9645897710,19900,19900,19900,19900,18242
20241227,174900,9645897710,19900,19900,19900,19900,0
20241227,174800,9645897710,19900,19900,19900,19900,0
20241227,174700,9645897710,19900,19900,19900,19900,0
20241227,174600,9645897710,19900,19900,19900,19900,0
20241227,174500,9645897710,19900,19900,19900,19900,0
20241227,174400,9645897710,19900,19900,19900,19900,0
20241227,174300,9645897710,19900,19900,19900,19900,0
20241227,174200,9645897710,19900,19900,19900,19900,0
20241227,174100,9645897710,19900,19900,19900,19900,0
20241227,174000,9645897710,19900,19900,19900,19900,0
20241227,173900,9645897710,19900,19900,19900,19900,0
20241227,173800,9645897710,19900,19900,19900,19900,0
20241227,173700,9645897710,19900,19900,19900,19900,0
20241227,173600,9645897710,19900,19900,19900,19900,0
20241227,173500,9645897710,19900,19900,19900,19900,0
20241227,173400,9645897710,19900,19900,19900,19900,0
20241227,173300,9645897710,19900,19900,19900,19900,0
20241227,173200,9645897710,19900,19900,19900,19900,0
20241227,173100,9645897710,19900,19900,19900,19900,0
20241227,173000,9645897710,19900,19900,19900,19900,0
20241227,172900,9645897710,19900,19900,19900,19900,0
20241227,172800,9645897710,19900,19900,19900,19900,0
20241227,172700,9645897710,19900,19900,19900,19900,0
20241227,172600,9645897710,19900,19900,19900,19900,0
20241227,172500,9645897710,19900,19900,19900,19900,0
20241227,172400,9645897710,19900,19900,19900,19900,0
20241227,172300,9645897710,19900,19900,19900,19900,0
20241227,172200,9645897710,19900,19900,19900,19900,0
20241227,172100,9645897710,19900,19900,19900,19900,0
20241227,172000,9645897710,19900,19900,19900,19900,18242
20241227,171900,9645897710,19900,19900,19900,19900,0
20241227,171800,9645897710,19900,19900,19900,19900,0
20241227,171700,9645897710,19900,19900,19900,19900,0
20241227,171600,9645897710,19900,19900,19900,19900,0
20241227,171500,9645897710,19900,19900,19900,19900,0
20241227,171400,9645897710,19900,19900,19900,19900,0
20241227,171300,9645897710,19900,19900,19900,19900,0
20241227,171200,9645897710,19900,19900,19900,19900,0
20241227,171100,9645897710,19900,19900,19900,19900,0
20241227,171000,9645897710,19900,19900,19900,19900,0
20241227,170900,9645897710,19900,19900,19900,19900,0
20241227,170800,9645897710,19900,19900,19900,19900,0
20241227,170700,9645897710,19900,19900,19900,19900,0
20241227,170600,9645897710,19900,19900,19900,19900,0
20241227,170500,9645897710,19900,19900,19900,19900,0
20241227,170400,9645897710,19900,19900,19900,19900,0
20241227,170300,9645897710,19900,19900,19900,19900,0
20241227,170200,9645897710,19900,19900,19900,19900,0
20241227,170100,9645897710,19900,19900,19900,19900,0
20241227,170000,9645897710,19900,19900,19900,19900,0
20241227,165900,9645897710,19900,19900,19900,19900,0
20241227,165800,9645897710,19900,19900,19900,19900,0
20241227,165700,9645897710,19900,19900,19900,19900,0
20241227,165600,9645897710,19900,19900,19900,19900,0
20241227,165500,9645897710,19900,19900,19900,19900,0
20241227,165400,9645897710,19900,19900,19900,19900,0
20241227,165300,9645897710,19900,19900,19900,19900,0
20241227,165200,9645897710,19900,19900,19900,19900,0
20241227,165100,9645897710,19900,19900,19900,19900,0
20241227,165000,9645897710,19900,19900,19900,19900,18242
20241227,164900,9645897710,19900,19900,19900,19900,0
20241227,164800,9645897710,19900,19900,19900,19900,0
20241227,164700,9645897710,19900,19900,19900,19900,0
20241227,164600,9645897710,19900,19900,19900,19900,0
20241227,164500,9645897710,19900,19900,19900,19900,0
20241227,164400,9645897710,19900,19900,19900,19900,0
20241227,164300,9645897710,19900,19900,19900,19900,0
20241227,164200,9645897710,19900,19900,19900,19900,0
20241227,164100,9645897710,19900,19900,19900,19900,0
20241227,164000,9645897710,19900,19900,19900,19900,0
20241227,163900,9645897710,19900,19900,19900,19900,0
20241227,163800,9645897710,19900,19900,19900,19900,0
20241227,163700,9645897710,19900,19900,19900,19900,0
20241227,163600,9645897710,19900,19900,19900,19900,0
20241227,163500,9645897710,19900,19900,19900,19900,0
20241227,163400,9645897710,19900,19900,19900,19900,0
20241227,163300,9645897710,19900,19900,19900,19900,0
20241227,163200,9645897710,19900,19900,19900,19900,0
20241227,163100,9645897710,19900,19900,19900,19900,0
20241227,163000,9645897710,19900,19900,19900,19900,0
20241227,162900,9645897710,19900,19900,19900,19900,0
20241227,162800,9645897710,19900,19900,19900,19900,0
20241227,162700,9645897710,19900,19900,19900,19900,0
20241227,162600,9645897710,19900,19900,19900,19900,0
20241227,162500,9645897710,19900,19900,19900,19900,0
20241227,162400,9645897710,19900,19900,19900,19900,0
20241227,162300,9645897710,19900,19900,19900,19900,0
20241227,162200,9645897710,19900,19900,19900,19900,0
20241227,162100,9645897710,19900,19900,19900,19900,0
20241227,162000,9645897710,19900,19900,19900,19900,18242
20241227,161900,9645897710,19900,19900,19900,19900,0
20241227,161800,9645897710,19900,19900,19900,19900,0
20241227,161700,9645897710,19900,19900,19900,19900,0
20241227,161600,9645897710,19900,19900,19900,19900,0
20241227,161500,9645897710,19900,19900,19900,19900,0
20241227,161400,9645897710,19900,19900,19900,19900,0
20241227,161300,9645897710,19900,19900,19900,19900,0
20241227,161200,9645897710,19900,19900,19900,19900,0
20241227,161100,9645897710,19900,19900,19900,19900,0
20241227,161000,9645897710,19900,19900,19900,19900,0
20241227,160900,9645897710,19900,19900,19900,19900,0
20241227,160800,9645897710,19900,19900,19900,19900,0
20241227,160700,9645897710,19900,19900,19900,19900,0
20241227,160600,9645897710,19900,19900,19900,19900,0
20241227,160500,9645897710,19900,19900,19900,19900,0
20241227,160400,9645897710,19900,19900,19900,19900,0
20241227,160300,9645897710,19900,19900,19900,19900,0
20241227,160200,9645897710,19900,19900,19900,19900,0
20241227,160100,9645897710,19900,19900,19900,19900,0
20241227,160000,9645897710,19900,19900,19900,19900,0
20241227,155900,9645897710,19900,19900,19900,19900,0
20241227,155800,9645897710,19900,19900,19900,19900,0
20241227,155700,9645897710,19900,19900,19900,19900,0
20241227,155600,9645897710,19900,19900,19900,19900,0
20241227,155500,9645897710,19900,19900,19900,19900,0
20241227,155400,9645897710,19900,19900,19900,19900,0
20241227,155300,9645897710,19900,19900,19900,19900,0
20241227,155200,9645897710,19900,19900,19900,19900,0
20241227,155100,9645897710,19900,19900,19900,19900,0
20241227,155000,9645897710,19900,19900,19900,19900,18242
20241227,154900,9645897710,19900,19900,19900,19900,0
20241227,154800,9645897710,19900,19900,19900,19900,0
20241227,154700,9645897710,19900,19900,19900,19900,0
20241227,154600,9645897710,19900,19900,19900,19900,0
20241227,154500,9645897710,19900,19900,19900,19900,0
20241227,154400,9645897710,19900,19900,19900,19900,0
20241227,154300,9645897710,19900,19900,19900,19900,0
20241227,154200,9645897710,19900,19900,19900,19900,0
20241227,154100,9645897710,19900,19900,19900,19900,0
20241227,154000,9645897710,19900,19900,19900,19900,0
20241227,153900,9645897710,19900,19900,19900,19900,0
20241227,153800,9645897710,19900,19900,19900,19900,0
20241227,153700,9645897710,19900,19900,19900,19900,0
20241227,153600,9645897710,19900,19900,19900,19900,0
20241227,153500,9645897710,19900,19900,19900,19900,0
20241227,153400,9645897710,19900,19900,19900,19900,0
20241227,153300,9645897710,19900,19900,19900,19900,0
20241227,153200,9645897710,19900,19900,19900,19900,0
20241227,153100,9645897710,19900,19900,19900,19900,0
20241227,153000,9645897710,19900,19900,19900,19900,18242
20241227,152900,9282881910,19970,19970,19970,19970,0
20241227,152800,9282881910,19970,19970,19970,19970,0
20241227,152700,9282881910,19970,19970,19970,19970,0
20241227,152600,9282881910,19970,19970,19970,19970,0
20241227,152500,9282881910,19970,19970,19970,19970,0
20241227,152400,9282881910,19970,19970,19970,19970,0
20241227,152300,9282881910,19970,19970,19970,19970,0
20241227,152200,9282881910,19970,19970,19970,19970,0
20241227,152100,9282881910,19970,19970,19970,19970,0
20241227,152000,9282881910,19970,19970,19970,19970,0
20241227,151900,9282881910,19970,19960,19970,19950,2258
20241227,151800,9237814630,19970,19940,19970,19940,1627
20241227,151700,9205349210,19950,19930,19950,19930,1780
20241227,151600,9169840950,19930,19920,19950,19920,470
20241227,151500,9160470720,19910,19940,19950,19910,3105
20241227,151400,9098610970,19940,19930,19940,19900,326
20241227,151300,9092114060,19930,19900,19930,19880,1673
20241227,151200,9058824190,19900,19900,19940,19890,1051
20241227,151100,9037898940,19940,19910,19940,19890,1018
20241227,151000,9017625780,19940,19950,19960,19940,1177
20241227,150900,8994148830,19950,19900,19950,19900,556
20241227,150800,8983063480,19940,19940,19950,19940,199
20241227,150700,8979095410,19940,19940,19940,19890,397
20241227,150600,8971196680,19950,19940,19970,19870,1123
20241227,150500,8948855030,19970,19970,19970,19940,939
20241227,150400,8930112270,19950,19940,19970,19930,970
20241227,150300,8910769300,19940,19880,19960,19870,1487
20241227,150200,8881123490,19920,19930,19930,19880,60
20241227,150100,8879929420,19930,19890,19940,19890,1199
20241227,150000,8856060460,19890,19850,19890,19850,725
20241227,145900,8841646570,19900,19860,19900,19840,3829
20241227,145800,8765656630,19890,19890,19890,19850,297
20241227,145700,8759759920,19890,19860,19920,19850,363
20241227,145600,8752544390,19910,19850,19910,19850,858
20241227,145500,8735492390,19850,19910,19920,19840,3873
20241227,145400,8658603870,19920,19930,19930,19920,700
20241227,145300,8644653110,19930,19870,19930,19870,1508
20241227,145200,8614643400,19890,19860,19890,19850,846
20241227,145100,8597844970,19860,19860,19860,19850,848
20241227,145000,8581008360,19860,19850,19860,19840,2025
20241227,144900,8540812410,19840,19860,19870,19840,4984
20241227,144800,8441878300,19860,19870,19870,19860,2947
20241227,144700,8383346480,19860,19880,19880,19860,2710
20241227,144600,8329507800,19880,19880,19890,19870,1929
20241227,144500,8291163890,19880,19890,19890,19870,4068
20241227,144400,8210309450,19890,19880,19900,19870,1540
20241227,144300,8179694820,19880,19900,19900,19880,2785
20241227,144200,8124320940,19900,19890,19910,19890,834
20241227,144100,8107725910,19890,19890,19900,19880,4128
20241227,144000,8025638590,19890,19910,19910,19890,528
20241227,143900,8015133750,19920,19900,19920,19890,389
20241227,143800,8007393810,19910,19900,19920,19900,723
20241227,143700,7993002370,19900,19900,19900,19890,417
20241227,143600,7984706480,19900,19900,19920,19890,1264
20241227,143500,7959558550,19900,19920,19920,19900,870
20241227,143400,7942236170,19920,19900,19920,19900,455
20241227,143300,7933181630,19890,19910,19910,19890,610
20241227,143200,7921042660,19900,19910,19910,19900,1069
20241227,143100,7899761570,19920,19910,19920,19910,278
20241227,143000,7894226410,19920,19910,19920,19900,2934
20241227,142900,7835827900,19920,19930,19930,19920,327
20241227,142800,7829313810,19920,19930,19930,19920,106
20241227,142700,7827202280,19910,19930,19930,19900,567
20241227,142600,7815914060,19930,19910,19940,19910,1290
20241227,142500,7790225800,19910,19910,19910,19910,239
20241227,142400,7785467310,19910,19930,19930,19910,969
20241227,142300,7766164840,19930,19910,19940,19900,609
20241227,142200,7754033750,19900,19900,19930,19900,353
20241227,142100,7747006980,19930,19920,19930,19920,101
20241227,142000,7744995050,19900,19900,19900,19900,64
20241227,141900,7743721450,19900,19890,19900,19880,502
20241227,141800,7733741260,19890,19940,19940,19880,225
20241227,141700,7729266720,19940,19940,19940,19880,502
20241227,141600,7719281130,19890,19890,19890,19890,1
20241227,141500,7719261240,19880,19900,19900,19880,396
20241227,141400,7711384780,19890,19960,19960,19890,6
20241227,141300,7711265090,19890,19960,19960,19890,260
20241227,141200,7706093330,19970,19900,19970,19870,1002
20241227,141100,7686172870,19900,19870,19900,19870,116
20241227,141000,7683867890,19870,19870,19870,19870,388
20241227,140900,7676158330,19870,19890,19890,19870,3135
20241227,140800,7613824890,19880,19890,19890,19880,479
20241227,140700,7604300230,19890,19880,19890,19880,740
20241227,140600,7589587800,19880,19880,19890,19880,718
20241227,140500,7575313940,19870,19870,19880,19870,969
20241227,140400,7556050770,19870,19900,19900,19870,1455
20241227,140300,7527116140,19910,19930,19930,19910,274
20241227,140200,7521660780,19930,19930,19960,19900,1013
20241227,140100,7501462930,19930,19900,19930,19900,1220
20241227,140000,7477153430,19890,19900,19900,19890,1764
20241227,135900,7442052990,19900,19910,19910,19900,430
20241227,135800,7433493060,19910,19920,19920,19890,1925
20241227,135700,7395183410,19910,19920,19930,19900,1154
20241227,135600,7372201250,19910,19910,19910,19910,279
20241227,135500,7366646360,19910,19910,19960,19900,129
20241227,135400,7364077770,19910,19960,19960,19910,34
20241227,135300,7363399230,19960,19890,19970,19890,1716
20241227,135200,7329249180,19880,19880,19890,19880,78
20241227,135100,7327698440,19880,19880,19890,19880,1448
20241227,135000,7298911280,19890,19900,19900,19880,321
20241227,134900,7292526100,19900,19880,19900,19870,228
20241227,134800,7287992650,19860,19890,19890,19860,612
20241227,134700,7275828750,19890,19880,19900,19880,287
20241227,134600,7270122430,19890,19970,19970,19890,2704
20241227,134500,7216292570,19980,19930,19980,19930,63
20241227,134400,7215036230,19930,19940,19940,19930,194
20241227,134300,7211169630,19930,19940,19940,19930,641
20241227,134200,7198394180,19930,19980,19980,19930,3184
20241227,134100,7134838760,19970,20000,20000,19960,1842
20241227,134000,7098042880,20000,20000,20000,19990,201
20241227,133900,7094024690,20000,20000,20000,19990,801
20241227,133800,7078005300,20050,19990,20050,19990,2279
20241227,133700,7032426700,19990,20000,20000,19990,38
20241227,133600,7031666730,20000,20000,20000,20000,0
20241227,133500,7031666730,20000,20000,20000,20000,797
20241227,133400,7015726730,20000,20000,20050,20000,489
20241227,133300,7005935280,20050,20050,20050,20050,106
20241227,133200,7003809980,20000,20000,20000,20000,970
20241227,133100,6984409980,19990,20000,20000,19990,1132
20241227,133000,6961770240,20000,20000,20050,20000,1222
20241227,132900,6937329190,20000,20000,20000,20000,610
20241227,132800,6925129190,20050,20000,20050,20000,171
20241227,132700,6921709140,20000,20050,20050,20000,252
20241227,132600,6916656640,20050,20050,20050,20050,1759
20241227,132500,6881388690,20000,20050,20050,19990,248
20241227,132400,6876428990,20000,20000,20000,20000,795
20241227,132300,6860528990,20000,20000,20000,20000,25
20241227,132200,6860028990,20000,20000,20000,20000,300
20241227,132100,6854028990,20050,20000,20050,20000,2912
20241227,132000,6795785140,20050,20000,20050,20000,214
20241227,131900,6791497390,20000,20000,20050,20000,339
20241227,131800,6784717140,20050,20050,20050,20050,104
20241227,131700,6782631940,20050,20050,20050,20050,10
20241227,131600,6782431440,20050,20050,20050,20000,632
20241227,131500,6769761440,20000,20050,20050,20000,246
20241227,131400,6764838940,20050,20050,20050,20050,100
20241227,131300,6762833940,20050,20050,20100,20050,527
20241227,131200,6752261190,20050,20050,20050,20050,205
20241227,131100,6748150940,20100,20100,20100,20100,471
20241227,131000,6738683840,20100,20100,20100,20050,480
20241227,130900,6729048690,20050,20050,20050,20050,383
20241227,130800,6721369540,20050,20100,20100,20050,1723
20241227,130700,6686775140,20150,20100,20150,20100,307
20241227,130600,6680604240,20100,20100,20100,20100,4552
20241227,130500,6589109040,20050,20100,20100,20050,182
20241227,130400,6585453740,20100,20100,20100,20100,0
20241227,130300,6585453740,20100,20100,20100,20050,638
20241227,130200,6572631940,20100,20100,20100,20100,239
20241227,130100,6567828040,20100,20050,20100,20050,76
20241227,130000,6566304140,20050,20100,20100,20050,134
20241227,125900,6563616240,20100,20100,20100,20100,0
20241227,125800,6563616240,20100,20050,20100,20050,451
20241227,125700,6554571140,20050,20050,20050,20000,863
20241227,125600,6537287990,20000,20050,20100,20000,634
20241227,125500,6524592490,20050,20100,20100,20050,26
20241227,125400,6524071140,20050,20050,20050,20050,538
20241227,125300,6513284240,20050,20050,20050,20000,1103
20241227,125200,6491169140,20050,20050,20100,20050,951
20241227,125100,6472092640,20100,20050,20100,20050,322
20241227,125000,6465636090,20050,20100,20100,20050,124
20241227,124900,6463144190,20100,20000,20100,20000,2684
20241227,124800,6409307540,20000,20000,20000,20000,104
20241227,124700,6407227540,20000,20000,20050,20000,401
20241227,124600,6399207490,20000,20000,20000,20000,50
20241227,124500,6398207490,20000,20000,20050,20000,75
20241227,124400,6396707440,20000,20000,20000,20000,13
20241227,124300,6396447440,20000,20000,20000,20000,374
20241227,124200,6388967440,20000,20000,20000,20000,266
20241227,124100,6383647440,20000,20000,20000,20000,316
20241227,124000,6377327440,19990,19990,19990,19990,218
20241227,123900,6372969620,20000,20000,20000,20000,788
20241227,123800,6357209620,20000,20000,20000,19990,442
20241227,123700,6348369640,20000,20000,20050,20000,461
20241227,123600,6339149140,20000,20000,20000,20000,10
20241227,123500,6338949140,20050,20000,20050,20000,739
20241227,123400,6324141590,20000,20000,20000,20000,416
20241227,123300,6315821590,20000,20000,20000,20000,218
20241227,123200,6311461590,20000,20000,20000,20000,264
20241227,123100,6306181590,20000,20050,20050,20000,52
20241227,123000,6305139490,20050,20050,20050,20050,200
20241227,122900,6301129490,20050,20050,20050,20000,1862
20241227,122800,6263875840,20050,20050,20100,20050,952
20241227,122700,6244788190,20000,20000,20000,19990,415
20241227,122600,6236488210,20000,19900,20000,19860,3506
20241227,122500,6166457260,19930,19930,19930,19930,0
20241227,122400,6166457260,19930,19930,19930,19860,1816
20241227,122300,6130308430,19850,19870,19870,19850,503
20241227,122200,6120321320,19870,19880,19880,19840,4581
20241227,122100,6029362360,19880,19900,19900,19880,1850
20241227,122000,5992574770,19890,19890,19900,19890,142
20241227,121900,5989750340,19890,19890,19890,19890,110
20241227,121800,5987562440,19890,19930,19930,19890,937
20241227,121700,5968923070,19930,19930,19940,19920,483
20241227,121600,5959297860,19940,19900,19940,19900,3590
20241227,121500,5887792960,19890,19890,19890,19890,170
20241227,121400,5884411660,19890,19870,19900,19870,346
20241227,121300,5877532620,19870,19890,19890,19870,44
20241227,121200,5876658260,19880,19890,19890,19880,31
20241227,121100,5876041690,19890,19900,19900,19890,841
20241227,121000,5859314180,19900,19870,19900,19870,273
20241227,120900,5853887200,19900,19900,19900,19900,0
20241227,120800,5853887200,19900,19890,19900,19860,660
20241227,120700,5840768420,19900,19900,19900,19880,64
20241227,120600,5839495720,19900,19900,19900,19890,253
20241227,120500,5834462420,19910,19870,19910,19850,1314
20241227,120400,5808334070,19850,19880,19880,19850,831
20241227,120300,5791833410,19880,19880,19880,19880,53
20241227,120200,5790779770,19860,19880,19880,19860,796
20241227,120100,5774959230,19900,19870,19900,19870,517
20241227,120000,5764682600,19870,19880,19880,19870,601
20241227,115900,5752740710,19870,19870,19880,19870,14
20241227,115800,5752462520,19870,19860,19870,19860,607
20241227,115700,5740407350,19850,19850,19870,19850,244
20241227,115600,5735563930,19850,19860,19880,19850,229
20241227,115500,5731016730,19850,19850,19860,19850,215
20241227,115400,5726748320,19850,19850,19850,19850,0
20241227,115300,5726748320,19850,19860,19860,19850,180
20241227,115200,5723174170,19900,19900,19900,19850,107
20241227,115100,5721049220,19850,19890,19900,19850,256
20241227,115000,5715966860,19910,19880,19910,19850,357
20241227,114900,5708877090,19880,19910,19910,19880,556
20241227,114800,5697823530,19910,19910,19910,19910,98
20241227,114700,5695872350,19910,19910,19910,19910,1
20241227,114600,5695852440,19920,19860,19920,19860,2075
20241227,114500,5654569690,19860,19850,19890,19850,620
20241227,114400,5642245670,19850,19850,19850,19850,58
20241227,114300,5641094370,19890,19830,19890,19820,664
20241227,114200,5627910950,19830,19810,19830,19810,3265
20241227,114100,5563228900,19810,19810,19810,19800,388
20241227,114000,5555544650,19810,19820,19820,19810,1113
20241227,113900,5533496110,19820,19810,19820,19810,210
20241227,113800,5529336000,19800,19810,19820,19800,1026
20241227,113700,5509011110,19810,19810,19820,19800,3792
20241227,113600,5433900460,19810,19830,19830,19810,1732
20241227,113500,5399568710,19830,19850,19850,19830,869
20241227,113400,5382328510,19850,19870,19880,19840,148
20241227,113300,5379389720,19840,19870,19870,19840,685
20241227,113200,5365788710,19870,19870,19870,19860,80
20241227,113100,5364199300,19870,19870,19880,19870,87
20241227,113000,5362470510,19850,19870,19870,19850,152
20241227,112900,5359452270,19850,19840,19850,19840,35
20241227,112800,5358757770,19850,19850,19890,19840,5999
20241227,112700,5239673470,19850,19900,19900,19850,1031
20241227,112600,5219181060,19900,19900,19900,19900,305
20241227,112500,5213111560,19900,19910,19910,19900,127
20241227,112400,5210584250,19900,19930,19930,19900,1829
20241227,112300,5174171480,19920,19920,19920,19920,126
20241227,112200,5171661560,19920,19890,19920,19870,1700
20241227,112100,5137843680,19890,19890,19890,19890,303
20241227,112000,5131817010,19890,19890,19900,19890,102
20241227,111900,5129787250,19900,19940,19940,19900,971
20241227,111800,5110447180,19930,19930,19940,19930,200
20241227,111700,5106460480,19920,19920,19930,19920,403
20241227,111600,5098432570,19920,19920,19920,19910,474
20241227,111500,5088990510,19920,19920,19920,19920,1305
20241227,111400,5062994910,19920,19910,19930,19910,121
20241227,111300,5060584690,19910,19900,19910,19900,25
20241227,111200,5060087170,19850,19930,19930,19850,516
20241227,111100,5049839930,19950,19890,19950,19890,510
20241227,111000,5039682460,19890,19850,19890,19850,359
20241227,110900,5032555630,19840,19850,19890,19840,114
20241227,110800,5030293690,19840,19840,19890,19840,553
20241227,110700,5019308650,19830,19830,19840,19820,1468
20241227,110600,4990205200,19840,19870,19870,19830,2144
20241227,110500,4947650100,19870,19830,19870,19830,748
20241227,110400,4932807520,19830,19870,19890,19830,3408
20241227,110300,4865175420,19880,19870,19880,19870,525
20241227,110200,4854743360,19870,19940,19940,19870,1697
20241227,110100,4821002770,19900,19950,19960,19900,463
20241227,110000,4811784940,19950,19950,19950,19860,2904
20241227,105900,4754000970,19970,19970,19970,19970,16
20241227,105800,4753681450,19930,19940,19950,19930,415
20241227,105700,4745403050,19930,19930,19930,19920,374
20241227,105600,4737949330,19930,19930,19930,19910,241
20241227,105500,4733149370,19910,19870,19920,19870,1349
20241227,105400,4706292970,19870,19860,19890,19860,1648
20241227,105300,4673535210,19860,19850,19870,19830,461
20241227,105200,4664383150,19850,19840,19880,19810,1917
20241227,105100,4626353100,19810,19830,19910,19800,4888
20241227,105000,4529540080,19830,19940,19940,19820,3877
20241227,104900,4452559340,19880,19950,19950,19880,11339
20241227,104800,4226779720,19950,19940,19980,19940,374
20241227,104700,4219315990,19930,19970,19970,19930,3129
20241227,104600,4156925840,19970,19960,19980,19950,1892
20241227,104500,4119177350,19960,19970,19980,19950,4749
20241227,104400,4024392890,19970,19990,19990,19970,5398
20241227,104300,3916567090,19980,20000,20000,19980,4407
20241227,104200,3828439450,20050,20000,20050,20000,523
20241227,104100,3817979400,20000,20000,20050,20000,304
20241227,104000,3811889250,20050,20050,20050,20000,72
20241227,103900,3810446150,20000,20000,20050,20000,612
20241227,103800,3798197800,20000,20000,20050,20000,461
20241227,103700,3788976950,20000,20000,20050,20000,1646
20241227,103600,3756056600,20050,20050,20050,20050,999
20241227,103500,3736026650,20050,20050,20100,20050,1983
20241227,103400,3696267350,20100,20100,20150,20100,492
20241227,103300,3686363050,20100,20100,20100,20100,656
20241227,103200,3673177450,20100,20050,20100,20050,1172
20241227,103100,3649636450,20050,20100,20100,20050,214
20241227,103000,3645345150,20100,20050,20100,20000,2939
20241227,102900,3586415700,20100,20100,20100,20100,164
20241227,102800,3583119300,20100,20050,20100,20050,931
20241227,102700,3564412700,20050,20050,20100,20050,208
20241227,102600,3560241750,20050,20050,20100,20050,507
20241227,102500,3550072700,20050,20100,20100,20050,871
20241227,102400,3532606400,20100,20050,20100,20000,584
20241227,102300,3520893700,20100,20100,20100,20000,1907
20241227,102200,3482631750,20100,20100,20150,20100,303
20241227,102100,3476531050,20100,20150,20150,20100,2537
20241227,102000,3425423250,20200,20150,20200,20150,533
20241227,101900,3414666600,20200,20250,20250,20150,359
20241227,101800,3407414200,20200,20200,20250,20200,3150
20241227,101700,3343782650,20200,20250,20250,20200,1625
20241227,101600,3310955700,20250,20250,20250,20200,1149
20241227,101500,3287733800,20250,20200,20250,20200,481
20241227,101400,3278008150,20200,20150,20200,20150,3457
20241227,101300,3208179250,20150,20200,20200,20150,776
20241227,101200,3192539100,20200,20200,20250,20150,1187
20241227,101100,3168577200,20200,20100,20200,20100,8175
20241227,101000,3003603850,20100,20100,20150,20100,378
20241227,100900,2995992150,20150,20150,20150,20100,288
20241227,100800,2990202550,20150,20150,20150,20150,31
20241227,100700,2989577900,20100,20100,20100,20050,2359
20241227,100600,2942169500,20100,20050,20100,20000,471
20241227,100500,2932734250,20000,20000,20050,19990,533
20241227,100400,2922051070,19990,20000,20000,19990,710
20241227,100300,2907852590,20000,20000,20050,20000,3123
20241227,100200,2845392540,20000,20000,20000,20000,209
20241227,100100,2841212540,20000,20000,20050,20000,496
20241227,100000,2831288640,20000,20050,20050,20000,435
20241227,095900,2822585090,20050,20000,20050,20000,852
20241227,095800,2805527940,20000,20000,20050,20000,1257
20241227,095700,2780387840,20050,20050,20050,20000,940
20241227,095600,2761578390,20050,20000,20050,20000,493
20241227,095500,2751702690,20000,20050,20050,20000,97
20241227,095400,2749761990,20050,20100,20100,20050,321
20241227,095300,2743321490,20100,20100,20100,20050,4
20241227,095200,2743241190,20050,20050,20050,20000,4041
20241227,095100,2662220440,20050,20050,20050,20050,792
20241227,095000,2646340840,20100,20050,20100,20050,395
20241227,094900,2638416890,20050,20050,20050,20050,781
20241227,094800,2622757840,20050,20050,20100,20050,82
20241227,094700,2621110190,20050,20050,20100,20050,421
20241227,094600,2612669090,20100,20050,20100,20050,536
20241227,094500,2601916540,20050,20050,20050,20000,916
20241227,094400,2583552740,20050,20050,20050,20000,887
20241227,094300,2565778390,20050,20050,20050,19990,2045
20241227,094200,2524880050,20050,20050,20050,19990,701
20241227,094100,2510862270,20050,20050,20050,20050,245
20241227,094000,2505950020,20050,20100,20100,19980,3109
20241227,093900,2443764970,20000,19990,20050,19990,2427
20241227,093800,2395155300,20050,20000,20050,19980,2640
20241227,093700,2342368310,20000,19990,20050,19990,1354
20241227,093600,2315253970,19990,20000,20000,19990,2764
20241227,093500,2259978010,20050,20000,20050,20000,446
20241227,093400,2251051660,20000,20000,20050,20000,574
20241227,093300,2239568060,20000,20050,20050,20000,837
20241227,093200,2222827010,20000,20050,20050,20000,216
20241227,093100,2218502410,20000,19990,20000,19990,278
20241227,093000,2212943450,20000,20050,20050,19980,3223
20241227,092900,2148451020,20000,19990,20000,19980,2140
20241227,092800,2105652140,20000,19990,20050,19980,388
20241227,092700,2097895110,19960,20000,20000,19950,6733
20241227,092600,1963345840,20000,20100,20100,20000,2210
20241227,092500,1919060990,20050,20050,20100,20050,3156
20241227,092400,1855782690,20000,20050,20100,20000,1204
20241227,092300,1831638890,20050,20000,20050,20000,1052
20241227,092200,1810548590,20000,20050,20050,20000,1500
20241227,092100,1780483840,20050,20050,20100,20050,1282
20241227,092000,1754777040,20050,20100,20100,20000,1545
20241227,091900,1723807140,20100,20100,20100,20050,969
20241227,091800,1704338040,20050,20200,20250,20050,2607
20241227,091700,1651853940,20200,20150,20250,20050,1970
20241227,091600,1612090590,20200,20050,20200,20050,3131
20241227,091500,1548979240,20200,20000,20200,20000,5802
20241227,091400,1432372090,20000,19980,20050,19970,1813
20241227,091300,1396141190,19980,19980,20050,19970,1295
20241227,091200,1370259810,20000,20000,20000,19970,1489
20241227,091100,1340495690,20000,20000,20100,19990,2309
20241227,091000,1294299090,20000,20100,20100,19960,1652
20241227,090900,1261208000,20100,19940,20100,19930,8279
20241227,090800,1095453410,19960,19900,19960,19870,6310
20241227,090700,969872880,19900,19960,19960,19890,5093
20241227,090600,868469420,19940,19890,19940,19890,3706
20241227,090500,794705890,19890,19950,20000,19880,5615
20241227,090400,682804090,19930,20000,20000,19930,3310
20241227,090300,616700260,20000,19970,20000,19910,2381
20241227,090200,569141040,19970,19880,20050,19850,9345
20241227,090100,382869630,19880,19850,19960,19750,6367
20241227,090000,256665790,19800,19920,19960,19750,12910