KissMeData/066900/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,194600,83623335,2320,2320,2320,2320,712
20241223,194500,83623335,2320,2320,2320,2320,0
20241223,194400,83623335,2320,2320,2320,2320,0
20241223,194300,83623335,2320,2320,2320,2320,0
20241223,194200,83623335,2320,2320,2320,2320,0
20241223,194100,83623335,2320,2320,2320,2320,0
20241223,194000,83623335,2320,2320,2320,2320,0
20241223,193900,83623335,2320,2320,2320,2320,0
20241223,193800,83623335,2320,2320,2320,2320,0
20241223,193700,83623335,2320,2320,2320,2320,0
20241223,193600,83623335,2320,2320,2320,2320,0
20241223,193500,83623335,2320,2320,2320,2320,0
20241223,193400,83623335,2320,2320,2320,2320,0
20241223,193300,83623335,2320,2320,2320,2320,0
20241223,193200,83623335,2320,2320,2320,2320,0
20241223,193100,83623335,2320,2320,2320,2320,0
20241223,193000,83623335,2320,2320,2320,2320,0
20241223,192900,83623335,2320,2320,2320,2320,0
20241223,192800,83623335,2320,2320,2320,2320,0
20241223,192700,83623335,2320,2320,2320,2320,0
20241223,192600,83623335,2320,2320,2320,2320,0
20241223,192500,83623335,2320,2320,2320,2320,0
20241223,192400,83623335,2320,2320,2320,2320,0
20241223,192300,83623335,2320,2320,2320,2320,0
20241223,192200,83623335,2320,2320,2320,2320,0
20241223,192100,83623335,2320,2320,2320,2320,0
20241223,192000,83623335,2320,2320,2320,2320,0
20241223,191900,83623335,2320,2320,2320,2320,0
20241223,191800,83623335,2320,2320,2320,2320,0
20241223,191700,83623335,2320,2320,2320,2320,0
20241223,191600,83623335,2320,2320,2320,2320,712
20241223,191500,83623335,2320,2320,2320,2320,0
20241223,191400,83623335,2320,2320,2320,2320,0
20241223,191300,83623335,2320,2320,2320,2320,0
20241223,191200,83623335,2320,2320,2320,2320,0
20241223,191100,83623335,2320,2320,2320,2320,0
20241223,191000,83623335,2320,2320,2320,2320,0
20241223,190900,83623335,2320,2320,2320,2320,0
20241223,190800,83623335,2320,2320,2320,2320,0
20241223,190700,83623335,2320,2320,2320,2320,0
20241223,190600,83623335,2320,2320,2320,2320,0
20241223,190500,83623335,2320,2320,2320,2320,0
20241223,190400,83623335,2320,2320,2320,2320,0
20241223,190300,83623335,2320,2320,2320,2320,0
20241223,190200,83623335,2320,2320,2320,2320,0
20241223,190100,83623335,2320,2320,2320,2320,0
20241223,190000,83623335,2320,2320,2320,2320,0
20241223,185900,83623335,2320,2320,2320,2320,0
20241223,185800,83623335,2320,2320,2320,2320,0
20241223,185700,83623335,2320,2320,2320,2320,0
20241223,185600,83623335,2320,2320,2320,2320,0
20241223,185500,83623335,2320,2320,2320,2320,0
20241223,185400,83623335,2320,2320,2320,2320,0
20241223,185300,83623335,2320,2320,2320,2320,0
20241223,185200,83623335,2320,2320,2320,2320,0
20241223,185100,83623335,2320,2320,2320,2320,0
20241223,185000,83623335,2320,2320,2320,2320,0
20241223,184900,83623335,2320,2320,2320,2320,0
20241223,184800,83623335,2320,2320,2320,2320,0
20241223,184700,83623335,2320,2320,2320,2320,0
20241223,184600,83623335,2320,2320,2320,2320,712
20241223,184500,83623335,2320,2320,2320,2320,0
20241223,184400,83623335,2320,2320,2320,2320,0
20241223,184300,83623335,2320,2320,2320,2320,0
20241223,184200,83623335,2320,2320,2320,2320,0
20241223,184100,83623335,2320,2320,2320,2320,0
20241223,184000,83623335,2320,2320,2320,2320,0
20241223,183900,83623335,2320,2320,2320,2320,0
20241223,183800,83623335,2320,2320,2320,2320,0
20241223,183700,83623335,2320,2320,2320,2320,0
20241223,183600,83623335,2320,2320,2320,2320,0
20241223,183500,83623335,2320,2320,2320,2320,0
20241223,183400,83623335,2320,2320,2320,2320,0
20241223,183300,83623335,2320,2320,2320,2320,0
20241223,183200,83623335,2320,2320,2320,2320,0
20241223,183100,83623335,2320,2320,2320,2320,0
20241223,183000,83623335,2320,2320,2320,2320,0
20241223,182900,83623335,2320,2320,2320,2320,0
20241223,182800,83623335,2320,2320,2320,2320,0
20241223,182700,83623335,2320,2320,2320,2320,0
20241223,182600,83623335,2320,2320,2320,2320,0
20241223,182500,83623335,2320,2320,2320,2320,0
20241223,182400,83623335,2320,2320,2320,2320,0
20241223,182300,83623335,2320,2320,2320,2320,0
20241223,182200,83623335,2320,2320,2320,2320,0
20241223,182100,83623335,2320,2320,2320,2320,0
20241223,182000,83623335,2320,2320,2320,2320,0
20241223,181900,83623335,2320,2320,2320,2320,0
20241223,181800,83623335,2320,2320,2320,2320,0
20241223,181700,83623335,2320,2320,2320,2320,0
20241223,181600,83623335,2320,2320,2320,2320,712
20241223,181500,83623335,2320,2320,2320,2320,0
20241223,181400,83623335,2320,2320,2320,2320,0
20241223,181300,83623335,2320,2320,2320,2320,0
20241223,181200,83623335,2320,2320,2320,2320,0
20241223,181100,83623335,2320,2320,2320,2320,0
20241223,181000,83623335,2320,2320,2320,2320,0
20241223,180900,83623335,2320,2320,2320,2320,0
20241223,180800,83623335,2320,2320,2320,2320,0
20241223,180700,83623335,2320,2320,2320,2320,0
20241223,180600,83623335,2320,2320,2320,2320,0
20241223,180500,83623335,2320,2320,2320,2320,0
20241223,180400,83623335,2320,2320,2320,2320,0
20241223,180300,83623335,2320,2320,2320,2320,0
20241223,180200,83623335,2320,2320,2320,2320,0
20241223,180100,83623335,2320,2320,2320,2320,0
20241223,180000,83623335,2320,2320,2320,2320,0
20241223,175900,83623335,2320,2320,2320,2320,0
20241223,175800,83623335,2320,2320,2320,2320,0
20241223,175700,83623335,2320,2320,2320,2320,0
20241223,175600,83623335,2320,2320,2320,2320,0
20241223,175500,83623335,2320,2320,2320,2320,0
20241223,175400,83623335,2320,2320,2320,2320,0
20241223,175300,83623335,2320,2320,2320,2320,0
20241223,175200,83623335,2320,2320,2320,2320,0
20241223,175100,83623335,2320,2320,2320,2320,0
20241223,175000,83623335,2320,2320,2320,2320,0
20241223,174900,83623335,2320,2320,2320,2320,0
20241223,174800,83623335,2320,2320,2320,2320,0
20241223,174700,83623335,2320,2320,2320,2320,0
20241223,174600,83623335,2320,2320,2320,2320,712
20241223,174500,83623335,2320,2320,2320,2320,0
20241223,174400,83623335,2320,2320,2320,2320,0
20241223,174300,83623335,2320,2320,2320,2320,0
20241223,174200,83623335,2320,2320,2320,2320,0
20241223,174100,83623335,2320,2320,2320,2320,0
20241223,174000,83623335,2320,2320,2320,2320,0
20241223,173900,83623335,2320,2320,2320,2320,0
20241223,173800,83623335,2320,2320,2320,2320,0
20241223,173700,83623335,2320,2320,2320,2320,0
20241223,173600,83623335,2320,2320,2320,2320,0
20241223,173500,83623335,2320,2320,2320,2320,0
20241223,173400,83623335,2320,2320,2320,2320,0
20241223,173300,83623335,2320,2320,2320,2320,0
20241223,173200,83623335,2320,2320,2320,2320,0
20241223,173100,83623335,2320,2320,2320,2320,0
20241223,173000,83623335,2320,2320,2320,2320,0
20241223,172900,83623335,2320,2320,2320,2320,0
20241223,172800,83623335,2320,2320,2320,2320,0
20241223,172700,83623335,2320,2320,2320,2320,0
20241223,172600,83623335,2320,2320,2320,2320,0
20241223,172500,83623335,2320,2320,2320,2320,0
20241223,172400,83623335,2320,2320,2320,2320,0
20241223,172300,83623335,2320,2320,2320,2320,0
20241223,172200,83623335,2320,2320,2320,2320,0
20241223,172100,83623335,2320,2320,2320,2320,0
20241223,172000,83623335,2320,2320,2320,2320,0
20241223,171900,83623335,2320,2320,2320,2320,0
20241223,171800,83623335,2320,2320,2320,2320,0
20241223,171700,83623335,2320,2320,2320,2320,0
20241223,171600,83623335,2320,2320,2320,2320,712
20241223,171500,83623335,2320,2320,2320,2320,0
20241223,171400,83623335,2320,2320,2320,2320,0
20241223,171300,83623335,2320,2320,2320,2320,0
20241223,171200,83623335,2320,2320,2320,2320,0
20241223,171100,83623335,2320,2320,2320,2320,0
20241223,171000,83623335,2320,2320,2320,2320,0
20241223,170900,83623335,2320,2320,2320,2320,0
20241223,170800,83623335,2320,2320,2320,2320,0
20241223,170700,83623335,2320,2320,2320,2320,0
20241223,170600,83623335,2320,2320,2320,2320,0
20241223,170500,83623335,2320,2320,2320,2320,0
20241223,170400,83623335,2320,2320,2320,2320,0
20241223,170300,83623335,2320,2320,2320,2320,0
20241223,170200,83623335,2320,2320,2320,2320,0
20241223,170100,83623335,2320,2320,2320,2320,0
20241223,170000,83623335,2320,2320,2320,2320,0
20241223,165900,83623335,2320,2320,2320,2320,0
20241223,165800,83623335,2320,2320,2320,2320,0
20241223,165700,83623335,2320,2320,2320,2320,0
20241223,165600,83623335,2320,2320,2320,2320,0
20241223,165500,83623335,2320,2320,2320,2320,0
20241223,165400,83623335,2320,2320,2320,2320,0
20241223,165300,83623335,2320,2320,2320,2320,0
20241223,165200,83623335,2320,2320,2320,2320,0
20241223,165100,83623335,2320,2320,2320,2320,0
20241223,165000,83623335,2320,2320,2320,2320,0
20241223,164900,83623335,2320,2320,2320,2320,0
20241223,164800,83623335,2320,2320,2320,2320,0
20241223,164700,83623335,2320,2320,2320,2320,0
20241223,164600,83623335,2320,2320,2320,2320,712
20241223,164500,83623335,2320,2320,2320,2320,0
20241223,164400,83623335,2320,2320,2320,2320,0
20241223,164300,83623335,2320,2320,2320,2320,0
20241223,164200,83623335,2320,2320,2320,2320,0
20241223,164100,83623335,2320,2320,2320,2320,0
20241223,164000,83623335,2320,2320,2320,2320,0
20241223,163900,83623335,2320,2320,2320,2320,0
20241223,163800,83623335,2320,2320,2320,2320,0
20241223,163700,83623335,2320,2320,2320,2320,0
20241223,163600,83623335,2320,2320,2320,2320,0
20241223,163500,83623335,2320,2320,2320,2320,0
20241223,163400,83623335,2320,2320,2320,2320,0
20241223,163300,83623335,2320,2320,2320,2320,0
20241223,163200,83623335,2320,2320,2320,2320,0
20241223,163100,83623335,2320,2320,2320,2320,0
20241223,163000,83623335,2320,2320,2320,2320,0
20241223,162900,83623335,2320,2320,2320,2320,0
20241223,162800,83623335,2320,2320,2320,2320,0
20241223,162700,83623335,2320,2320,2320,2320,0
20241223,162600,83623335,2320,2320,2320,2320,0
20241223,162500,83623335,2320,2320,2320,2320,0
20241223,162400,83623335,2320,2320,2320,2320,0
20241223,162300,83623335,2320,2320,2320,2320,0
20241223,162200,83623335,2320,2320,2320,2320,0
20241223,162100,83623335,2320,2320,2320,2320,0
20241223,162000,83623335,2320,2320,2320,2320,0
20241223,161900,83623335,2320,2320,2320,2320,0
20241223,161800,83623335,2320,2320,2320,2320,0
20241223,161700,83623335,2320,2320,2320,2320,0
20241223,161600,83623335,2320,2320,2320,2320,712
20241223,161500,83623335,2320,2320,2320,2320,0
20241223,161400,83623335,2320,2320,2320,2320,0
20241223,161300,83623335,2320,2320,2320,2320,0
20241223,161200,83623335,2320,2320,2320,2320,0
20241223,161100,83623335,2320,2320,2320,2320,0
20241223,161000,83623335,2320,2320,2320,2320,0
20241223,160900,83623335,2320,2320,2320,2320,0
20241223,160800,83623335,2320,2320,2320,2320,0
20241223,160700,83623335,2320,2320,2320,2320,0
20241223,160600,83623335,2320,2320,2320,2320,0
20241223,160500,83623335,2320,2320,2320,2320,0
20241223,160400,83623335,2320,2320,2320,2320,0
20241223,160300,83623335,2320,2320,2320,2320,0
20241223,160200,83623335,2320,2320,2320,2320,0
20241223,160100,83623335,2320,2320,2320,2320,0
20241223,160000,83623335,2320,2320,2320,2320,0
20241223,155900,83623335,2320,2320,2320,2320,0
20241223,155800,83623335,2320,2320,2320,2320,0
20241223,155700,83623335,2320,2320,2320,2320,0
20241223,155600,83623335,2320,2320,2320,2320,0
20241223,155500,83623335,2320,2320,2320,2320,0
20241223,155400,83623335,2320,2320,2320,2320,0
20241223,155300,83623335,2320,2320,2320,2320,0
20241223,155200,83623335,2320,2320,2320,2320,0
20241223,155100,83623335,2320,2320,2320,2320,0
20241223,155000,83623335,2320,2320,2320,2320,0
20241223,154900,83623335,2320,2320,2320,2320,0
20241223,154800,83623335,2320,2320,2320,2320,0
20241223,154700,83623335,2320,2320,2320,2320,0
20241223,154600,83623335,2320,2320,2320,2320,712
20241223,154500,83623335,2320,2320,2320,2320,0
20241223,154400,83623335,2320,2320,2320,2320,0
20241223,154300,83623335,2320,2320,2320,2320,0
20241223,154200,83623335,2320,2320,2320,2320,0
20241223,154100,83623335,2320,2320,2320,2320,0
20241223,154000,83623335,2320,2320,2320,2320,0
20241223,153900,83623335,2320,2320,2320,2320,0
20241223,153800,83623335,2320,2320,2320,2320,0
20241223,153700,83623335,2320,2320,2320,2320,0
20241223,153600,83623335,2320,2320,2320,2320,0
20241223,153500,83623335,2320,2320,2320,2320,0
20241223,153400,83623335,2320,2320,2320,2320,0
20241223,153300,83623335,2320,2320,2320,2320,0
20241223,153200,83623335,2320,2320,2320,2320,0
20241223,153100,83623335,2320,2320,2320,2320,0
20241223,153000,83623335,2320,2320,2320,2320,712
20241223,152900,81971495,2325,2325,2325,2325,0
20241223,152800,81971495,2325,2325,2325,2325,0
20241223,152700,81971495,2325,2325,2325,2325,0
20241223,152600,81971495,2325,2325,2325,2325,0
20241223,152500,81971495,2325,2325,2325,2325,0
20241223,152400,81971495,2325,2325,2325,2325,0
20241223,152300,81971495,2325,2325,2325,2325,0
20241223,152200,81971495,2325,2325,2325,2325,0
20241223,152100,81971495,2325,2325,2325,2325,0
20241223,152000,81971495,2325,2325,2325,2325,0
20241223,151900,81971495,2325,2325,2325,2325,0
20241223,151800,81971495,2325,2325,2325,2325,0
20241223,151700,81971495,2325,2325,2325,2325,0
20241223,151600,81971495,2325,2325,2325,2325,0
20241223,151500,81971495,2325,2325,2325,2325,6
20241223,151400,81957545,2325,2325,2325,2325,0
20241223,151300,81957545,2325,2325,2325,2325,0
20241223,151200,81957545,2325,2325,2325,2325,0
20241223,151100,81957545,2325,2325,2325,2325,0
20241223,151000,81957545,2325,2325,2325,2325,0
20241223,150900,81957545,2325,2325,2325,2325,0
20241223,150800,81957545,2325,2325,2325,2325,0
20241223,150700,81957545,2325,2325,2325,2325,0
20241223,150600,81957545,2325,2325,2325,2325,0
20241223,150500,81957545,2325,2325,2325,2325,0
20241223,150400,81957545,2325,2325,2325,2325,4
20241223,150300,81948245,2325,2325,2325,2325,0
20241223,150200,81948245,2325,2325,2325,2325,0
20241223,150100,81948245,2325,2325,2325,2325,0
20241223,150000,81948245,2325,2325,2325,2325,0
20241223,145900,81948245,2325,2325,2325,2325,0
20241223,145800,81948245,2325,2325,2325,2325,0
20241223,145700,81948245,2325,2325,2325,2325,0
20241223,145600,81948245,2325,2325,2325,2325,0
20241223,145500,81948245,2325,2325,2325,2325,0
20241223,145400,81948245,2325,2325,2325,2325,7
20241223,145300,81931970,2325,2325,2325,2325,0
20241223,145200,81931970,2325,2325,2325,2325,12
20241223,145100,81904070,2325,2325,2325,2325,0
20241223,145000,81904070,2325,2325,2325,2325,0
20241223,144900,81904070,2325,2325,2325,2325,0
20241223,144800,81904070,2325,2325,2325,2325,0
20241223,144700,81904070,2325,2325,2325,2325,0
20241223,144600,81904070,2325,2325,2325,2325,0
20241223,144500,81904070,2325,2325,2325,2325,0
20241223,144400,81904070,2325,2325,2325,2325,8
20241223,144300,81885470,2325,2325,2325,2325,0
20241223,144200,81885470,2325,2325,2325,2325,1
20241223,144100,81883145,2325,2325,2325,2325,0
20241223,144000,81883145,2325,2325,2325,2325,1
20241223,143900,81880820,2325,2325,2325,2325,0
20241223,143800,81880820,2325,2325,2325,2325,0
20241223,143700,81880820,2325,2325,2325,2325,0
20241223,143600,81880820,2325,2325,2325,2325,0
20241223,143500,81880820,2325,2325,2325,2325,12
20241223,143400,81852920,2325,2325,2325,2325,0
20241223,143300,81852920,2325,2325,2325,2325,0
20241223,143200,81852920,2325,2325,2325,2325,0
20241223,143100,81852920,2325,2325,2325,2325,0
20241223,143000,81852920,2325,2325,2325,2325,0
20241223,142900,81852920,2325,2325,2325,2325,2
20241223,142800,81848270,2320,2320,2320,2320,0
20241223,142700,81848270,2320,2320,2320,2320,0
20241223,142600,81848270,2320,2320,2320,2320,0
20241223,142500,81848270,2320,2320,2320,2320,0
20241223,142400,81848270,2320,2320,2320,2320,8
20241223,142300,81829710,2325,2325,2325,2325,0
20241223,142200,81829710,2325,2325,2325,2325,0
20241223,142100,81829710,2325,2325,2325,2325,0
20241223,142000,81829710,2325,2325,2325,2325,0
20241223,141900,81829710,2325,2325,2325,2325,0
20241223,141800,81829710,2325,2325,2325,2325,0
20241223,141700,81829710,2325,2325,2325,2325,0
20241223,141600,81829710,2325,2325,2325,2325,1
20241223,141500,81827385,2305,2310,2310,2305,6100
20241223,141400,67763605,2330,2330,2330,2305,14958
20241223,141300,33265080,2330,2330,2330,2330,0
20241223,141200,33265080,2330,2330,2330,2330,0
20241223,141100,33265080,2330,2330,2330,2330,0
20241223,141000,33265080,2330,2330,2330,2330,12
20241223,140900,33237120,2330,2330,2330,2330,1
20241223,140800,33234790,2330,2330,2330,2330,0
20241223,140700,33234790,2330,2330,2330,2330,0
20241223,140600,33234790,2330,2330,2330,2330,0
20241223,140500,33234790,2330,2330,2330,2330,12
20241223,140400,33206830,2330,2330,2330,2330,7
20241223,140300,33190520,2330,2330,2330,2330,0
20241223,140200,33190520,2330,2330,2330,2330,0
20241223,140100,33190520,2330,2330,2330,2330,0
20241223,140000,33190520,2330,2330,2330,2330,0
20241223,135900,33190520,2330,2330,2330,2325,9
20241223,135800,33169570,2320,2325,2325,2320,6
20241223,135700,33155635,2330,2330,2330,2330,0
20241223,135600,33155635,2330,2330,2330,2330,0
20241223,135500,33155635,2330,2330,2330,2330,0
20241223,135400,33155635,2330,2330,2330,2330,7
20241223,135300,33139325,2330,2330,2330,2330,0
20241223,135200,33139325,2330,2325,2330,2325,11
20241223,135100,33113740,2325,2330,2330,2325,13
20241223,135000,33083455,2330,2330,2330,2330,0
20241223,134900,33083455,2330,2330,2330,2330,0
20241223,134800,33083455,2330,2330,2330,2330,0
20241223,134700,33083455,2330,2330,2330,2330,0
20241223,134600,33083455,2330,2330,2330,2330,0
20241223,134500,33083455,2330,2330,2330,2330,0
20241223,134400,33083455,2330,2330,2330,2330,6
20241223,134300,33069475,2330,2330,2330,2330,12
20241223,134200,33041515,2325,2325,2325,2325,6
20241223,134100,33027565,2330,2330,2330,2330,0
20241223,134000,33027565,2330,2330,2330,2330,0
20241223,133900,33027565,2330,2330,2330,2330,0
20241223,133800,33027565,2330,2330,2330,2330,12
20241223,133700,32999605,2330,2330,2330,2330,0
20241223,133600,32999605,2330,2330,2330,2330,0
20241223,133500,32999605,2330,2330,2330,2330,0
20241223,133400,32999605,2330,2330,2330,2330,8
20241223,133300,32980965,2330,2330,2330,2330,0
20241223,133200,32980965,2330,2330,2330,2330,12
20241223,133100,32953005,2330,2330,2330,2330,0
20241223,133000,32953005,2330,2330,2330,2330,0
20241223,132900,32953005,2330,2330,2330,2330,369
20241223,132800,32093235,2330,2330,2330,2330,0
20241223,132700,32093235,2330,2330,2330,2330,12
20241223,132600,32065275,2330,2330,2330,2330,0
20241223,132500,32065275,2330,2330,2330,2330,0
20241223,132400,32065275,2330,2330,2330,2330,0
20241223,132300,32065275,2330,2330,2330,2330,0
20241223,132200,32065275,2330,2330,2330,2330,0
20241223,132100,32065275,2330,2330,2330,2330,0
20241223,132000,32065275,2330,2330,2330,2330,0
20241223,131900,32065275,2330,2330,2330,2330,0
20241223,131800,32065275,2330,2320,2330,2320,6
20241223,131700,32051335,2320,2325,2325,2320,10
20241223,131600,32028110,2330,2330,2330,2330,0
20241223,131500,32028110,2330,2330,2330,2330,0
20241223,131400,32028110,2330,2330,2330,2325,20
20241223,131300,31981520,2330,2330,2330,2330,0
20241223,131200,31981520,2330,2330,2330,2330,0
20241223,131100,31981520,2330,2330,2330,2330,0
20241223,131000,31981520,2330,2330,2330,2330,0
20241223,130900,31981520,2330,2330,2330,2330,12
20241223,130800,31953560,2330,2330,2330,2330,0
20241223,130700,31953560,2330,2330,2330,2330,0
20241223,130600,31953560,2330,2330,2330,2330,0
20241223,130500,31953560,2330,2330,2330,2330,0
20241223,130400,31953560,2330,2330,2330,2330,7
20241223,130300,31937250,2330,2330,2330,2330,0
20241223,130200,31937250,2330,2330,2330,2330,0
20241223,130100,31937250,2330,2330,2330,2330,12
20241223,130000,31909290,2330,2330,2330,2330,0
20241223,125900,31909290,2330,2330,2330,2330,0
20241223,125800,31909290,2330,2330,2330,2330,0
20241223,125700,31909290,2330,2330,2330,2330,0
20241223,125600,31909290,2330,2330,2330,2330,12
20241223,125500,31881330,2330,2330,2330,2330,0
20241223,125400,31881330,2330,2330,2330,2330,7
20241223,125300,31865020,2330,2330,2330,2330,0
20241223,125200,31865020,2330,2330,2330,2330,0
20241223,125100,31865020,2330,2330,2330,2330,0
20241223,125000,31865020,2330,2330,2330,2330,0
20241223,124900,31865020,2330,2330,2330,2330,0
20241223,124800,31865020,2330,2330,2330,2330,12
20241223,124700,31837060,2330,2330,2330,2330,0
20241223,124600,31837060,2330,2330,2330,2330,0
20241223,124500,31837060,2330,2330,2330,2330,0
20241223,124400,31837060,2330,2330,2330,2330,14
20241223,124300,31804440,2330,2330,2330,2330,0
20241223,124200,31804440,2330,2330,2330,2330,0
20241223,124100,31804440,2330,2330,2330,2330,0
20241223,124000,31804440,2330,2330,2330,2330,0
20241223,123900,31804440,2330,2330,2330,2320,24
20241223,123800,31748600,2330,2330,2330,2330,0
20241223,123700,31748600,2330,2330,2330,2330,0
20241223,123600,31748600,2330,2330,2330,2330,0
20241223,123500,31748600,2330,2330,2330,2330,3
20241223,123400,31741610,2335,2335,2335,2335,6
20241223,123300,31727600,2335,2335,2335,2335,0
20241223,123200,31727600,2335,2335,2335,2335,13
20241223,123100,31697245,2335,2335,2335,2335,0
20241223,123000,31697245,2335,2335,2335,2335,0
20241223,122900,31697245,2335,2335,2335,2335,0
20241223,122800,31697245,2335,2335,2335,2335,0
20241223,122700,31697245,2335,2335,2335,2335,12
20241223,122600,31669225,2335,2335,2335,2335,0
20241223,122500,31669225,2335,2335,2335,2335,0
20241223,122400,31669225,2335,2335,2335,2335,7
20241223,122300,31652880,2335,2335,2335,2335,14
20241223,122200,31620190,2335,2335,2335,2335,0
20241223,122100,31620190,2335,2335,2335,2335,0
20241223,122000,31620190,2335,2335,2335,2335,0
20241223,121900,31620190,2335,2335,2335,2335,0
20241223,121800,31620190,2335,2335,2335,2335,0
20241223,121700,31620190,2335,2335,2335,2335,12
20241223,121600,31592170,2335,2335,2335,2335,6
20241223,121500,31578160,2335,2335,2335,2335,0
20241223,121400,31578160,2335,2335,2335,2335,8
20241223,121300,31559480,2335,2335,2335,2335,13
20241223,121200,31529125,2335,2335,2335,2335,0
20241223,121100,31529125,2335,2335,2335,2335,0
20241223,121000,31529125,2335,2335,2335,2335,0
20241223,120900,31529125,2335,2335,2335,2335,1
20241223,120800,31526790,2335,2335,2335,2335,0
20241223,120700,31526790,2335,2335,2335,2335,12
20241223,120600,31498770,2335,2335,2335,2335,22
20241223,120500,31447400,2335,2335,2335,2335,0
20241223,120400,31447400,2335,2335,2335,2335,6
20241223,120300,31433390,2335,2335,2335,2335,12
20241223,120200,31405370,2335,2335,2335,2335,0
20241223,120100,31405370,2335,2335,2335,2335,0
20241223,120000,31405370,2335,2335,2335,2335,0
20241223,115900,31405370,2335,2335,2335,2335,0
20241223,115800,31405370,2335,2335,2335,2335,0
20241223,115700,31405370,2335,2335,2335,2335,0
20241223,115600,31405370,2335,2330,2335,2330,42
20241223,115500,31307395,2330,2330,2330,2330,0
20241223,115400,31307395,2330,2330,2330,2330,7
20241223,115300,31291085,2330,2330,2330,2330,0
20241223,115200,31291085,2330,2330,2330,2330,0
20241223,115100,31291085,2330,2330,2330,2330,12
20241223,115000,31263125,2330,2330,2330,2330,0
20241223,114900,31263125,2330,2330,2330,2330,0
20241223,114800,31263125,2330,2330,2330,2330,2
20241223,114700,31258465,2335,2330,2335,2330,4
20241223,114600,31249140,2330,2330,2330,2330,34
20241223,114500,31169920,2330,2330,2330,2330,0
20241223,114400,31169920,2330,2330,2330,2330,8
20241223,114300,31151280,2330,2330,2330,2330,0
20241223,114200,31151280,2330,2330,2330,2330,12
20241223,114100,31123320,2330,2330,2330,2330,0
20241223,114000,31123320,2330,2330,2330,2330,1
20241223,113900,31120990,2330,2330,2330,2330,0
20241223,113800,31120990,2330,2330,2330,2330,0
20241223,113700,31120990,2330,2330,2330,2330,12
20241223,113600,31093030,2330,2330,2330,2330,20
20241223,113500,31046430,2330,2330,2330,2330,0
20241223,113400,31046430,2330,2330,2330,2330,19
20241223,113300,31002160,2330,2330,2330,2330,0
20241223,113200,31002160,2330,2330,2330,2330,0
20241223,113100,31002160,2330,2330,2330,2330,0
20241223,113000,31002160,2330,2330,2330,2330,13
20241223,112900,30971870,2330,2330,2330,2330,0
20241223,112800,30971870,2330,2330,2330,2330,0
20241223,112700,30971870,2330,2330,2330,2330,0
20241223,112600,30971870,2330,2330,2330,2330,30
20241223,112500,30901970,2330,2330,2330,2330,0
20241223,112400,30901970,2330,2330,2330,2330,6
20241223,112300,30887990,2330,2330,2330,2330,12
20241223,112200,30860030,2330,2330,2330,2330,0
20241223,112100,30860030,2330,2330,2330,2330,0
20241223,112000,30860030,2330,2330,2330,2330,0
20241223,111900,30860030,2330,2330,2330,2330,0
20241223,111800,30860030,2330,2330,2330,2330,0
20241223,111700,30860030,2330,2330,2330,2330,0
20241223,111600,30860030,2330,2330,2330,2330,22
20241223,111500,30808770,2330,2325,2330,2325,32
20241223,111400,30734325,2330,2330,2330,2330,5
20241223,111300,30722675,2335,2335,2335,2335,0
20241223,111200,30722675,2335,2325,2335,2310,6556
20241223,111100,15574445,2335,2335,2335,2335,0
20241223,111000,15574445,2335,2335,2335,2335,0
20241223,110900,15574445,2335,2335,2335,2335,0
20241223,110800,15574445,2335,2335,2335,2335,0
20241223,110700,15574445,2335,2335,2335,2335,2
20241223,110600,15569775,2340,2335,2340,2335,30
20241223,110500,15499665,2340,2340,2340,2340,0
20241223,110400,15499665,2340,2340,2340,2340,0
20241223,110300,15499665,2340,2340,2340,2340,0
20241223,110200,15499665,2340,2340,2340,2340,0
20241223,110100,15499665,2340,2340,2340,2340,0
20241223,110000,15499665,2340,2335,2340,2335,22
20241223,105900,15448285,2340,2340,2340,2340,0
20241223,105800,15448285,2340,2340,2340,2340,0
20241223,105700,15448285,2340,2340,2340,2340,0
20241223,105600,15448285,2340,2335,2340,2335,39
20241223,105500,15357160,2340,2340,2340,2340,0
20241223,105400,15357160,2340,2340,2340,2340,0
20241223,105300,15357160,2340,2315,2340,2315,1759
20241223,105200,11277135,2310,2310,2310,2310,0
20241223,105100,11277135,2310,2315,2315,2310,104
20241223,105000,11036390,2315,2315,2315,2315,0
20241223,104900,11036390,2315,2315,2315,2315,12
20241223,104800,11008610,2315,2315,2315,2315,0
20241223,104700,11008610,2315,2315,2315,2315,0
20241223,104600,11008610,2315,2315,2315,2315,22
20241223,104500,10957680,2315,2315,2315,2315,0
20241223,104400,10957680,2315,2315,2315,2315,12
20241223,104300,10929900,2310,2310,2310,2310,0
20241223,104200,10929900,2310,2310,2310,2310,0
20241223,104100,10929900,2310,2310,2310,2310,0
20241223,104000,10929900,2310,2310,2310,2310,1
20241223,103900,10927590,2315,2315,2315,2315,12
20241223,103800,10899810,2310,2310,2310,2310,0
20241223,103700,10899810,2310,2310,2310,2310,3
20241223,103600,10892880,2310,2310,2310,2310,4
20241223,103500,10883640,2315,2315,2315,2315,12
20241223,103400,10855860,2310,2310,2310,2310,0
20241223,103300,10855860,2310,2310,2310,2310,0
20241223,103200,10855860,2310,2310,2310,2310,0
20241223,103100,10855860,2310,2310,2310,2310,0
20241223,103000,10855860,2310,2315,2315,2310,15
20241223,102900,10821150,2315,2315,2315,2315,0
20241223,102800,10821150,2315,2315,2315,2315,0
20241223,102700,10821150,2315,2315,2315,2315,0
20241223,102600,10821150,2315,2310,2315,2310,35
20241223,102500,10740285,2315,2315,2315,2315,0
20241223,102400,10740285,2315,2315,2315,2315,0
20241223,102300,10740285,2315,2315,2315,2315,12
20241223,102200,10712505,2315,2315,2315,2315,0
20241223,102100,10712505,2315,2315,2315,2315,0
20241223,102000,10712505,2315,2315,2315,2315,0
20241223,101900,10712505,2315,2315,2315,2290,623
20241223,101800,9277535,2310,2310,2310,2310,0
20241223,101700,9277535,2310,2310,2310,2310,0
20241223,101600,9277535,2310,2310,2310,2310,7
20241223,101500,9261365,2315,2315,2315,2305,20
20241223,101400,9215130,2315,2315,2315,2315,0
20241223,101300,9215130,2315,2315,2315,2315,0
20241223,101200,9215130,2315,2315,2315,2315,0
20241223,101100,9215130,2315,2315,2315,2315,0
20241223,101000,9215130,2315,2315,2315,2315,0
20241223,100900,9215130,2315,2315,2315,2315,12
20241223,100800,9187350,2315,2315,2315,2315,0
20241223,100700,9187350,2315,2315,2315,2315,0
20241223,100600,9187350,2315,2305,2315,2305,433
20241223,100500,8189145,2305,2305,2305,2305,12
20241223,100400,8161485,2315,2315,2320,2305,1206
20241223,100300,5375040,2315,2315,2315,2315,0
20241223,100200,5375040,2315,2315,2315,2315,12
20241223,100100,5347260,2315,2315,2315,2315,0
20241223,100000,5347260,2315,2315,2315,2315,0
20241223,095900,5347260,2315,2315,2315,2315,12
20241223,095800,5319480,2315,2315,2315,2315,0
20241223,095700,5319480,2315,2315,2315,2315,0
20241223,095600,5319480,2315,2310,2315,2310,32
20241223,095500,5245500,2315,2315,2315,2315,0
20241223,095400,5245500,2315,2315,2315,2315,0
20241223,095300,5245500,2315,2315,2315,2315,12
20241223,095200,5217720,2310,2310,2310,2310,0
20241223,095100,5217720,2310,2310,2310,2310,0
20241223,095000,5217720,2310,2315,2315,2310,17
20241223,094900,5178385,2315,2315,2315,2315,0
20241223,094800,5178385,2315,2315,2315,2315,1
20241223,094700,5176070,2315,2300,2315,2300,7
20241223,094600,5159940,2315,2295,2315,2285,752
20241223,094500,3430205,2295,2295,2295,2295,1
20241223,094400,3427910,2295,2295,2295,2295,0
20241223,094300,3427910,2295,2295,2295,2295,0
20241223,094200,3427910,2295,2295,2295,2295,1
20241223,094100,3425615,2295,2295,2295,2295,0
20241223,094000,3425615,2295,2280,2295,2270,15
20241223,093900,3391400,2295,2295,2295,2295,0
20241223,093800,3391400,2295,2295,2295,2295,0
20241223,093700,3391400,2295,2280,2295,2280,23
20241223,093600,3338930,2300,2300,2300,2295,24
20241223,093500,3283840,2280,2280,2280,2280,1
20241223,093400,3281560,2300,2275,2300,2275,927
20241223,093300,1160320,2285,2285,2285,2285,0
20241223,093200,1160320,2285,2285,2285,2285,0
20241223,093100,1160320,2285,2285,2285,2285,0
20241223,093000,1160320,2285,2265,2285,2265,10
20241223,092900,1137635,2285,2285,2285,2285,0
20241223,092800,1137635,2285,2285,2285,2285,0
20241223,092700,1137635,2285,2260,2285,2260,42
20241223,092600,1042400,2260,2260,2260,2260,18
20241223,092500,1001720,2260,2265,2265,2260,24
20241223,092400,947425,2265,2265,2265,2265,0
20241223,092300,947425,2265,2265,2265,2265,1
20241223,092200,945160,2285,2285,2285,2285,0
20241223,092100,945160,2285,2285,2285,2285,0
20241223,092000,945160,2285,2285,2285,2285,0
20241223,091900,945160,2285,2285,2285,2285,0
20241223,091800,945160,2285,2285,2285,2285,0
20241223,091700,945160,2285,2285,2285,2285,0
20241223,091600,945160,2285,2285,2285,2285,34
20241223,091500,867470,2265,2265,2265,2265,1
20241223,091400,865205,2290,2290,2290,2290,0
20241223,091300,865205,2290,2290,2290,2290,0
20241223,091200,865205,2290,2290,2290,2290,0
20241223,091100,865205,2290,2290,2290,2290,0
20241223,091000,865205,2290,2290,2290,2290,0
20241223,090900,865205,2290,2290,2290,2290,0
20241223,090800,865205,2290,2290,2290,2290,0
20241223,090700,865205,2290,2255,2290,2255,183
20241223,090600,451470,2235,2235,2235,2235,1
20241223,090500,449235,2235,2235,2235,2235,1
20241223,090400,447000,2235,2235,2235,2235,0
20241223,090300,447000,2235,2235,2235,2235,0
20241223,090200,447000,2235,2235,2235,2235,0
20241223,090100,447000,2235,2235,2235,2235,0
20241223,090000,447000,2235,2235,2235,2235,200