KissMeData/088390/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,200000,45427160,7900,7900,7900,7900,8
20241227,195900,45427160,7900,7900,7900,7900,0
20241227,195800,45427160,7900,7900,7900,7900,0
20241227,195700,45427160,7900,7900,7900,7900,0
20241227,195600,45427160,7900,7900,7900,7900,0
20241227,195500,45427160,7900,7900,7900,7900,0
20241227,195400,45427160,7900,7900,7900,7900,0
20241227,195300,45427160,7900,7900,7900,7900,0
20241227,195200,45427160,7900,7900,7900,7900,0
20241227,195100,45427160,7900,7900,7900,7900,0
20241227,195000,45427160,7900,7900,7900,7900,0
20241227,194900,45427160,7900,7900,7900,7900,0
20241227,194800,45427160,7900,7900,7900,7900,0
20241227,194700,45427160,7900,7900,7900,7900,0
20241227,194600,45427160,7900,7900,7900,7900,0
20241227,194500,45427160,7900,7900,7900,7900,0
20241227,194400,45427160,7900,7900,7900,7900,0
20241227,194300,45427160,7900,7900,7900,7900,0
20241227,194200,45427160,7900,7900,7900,7900,0
20241227,194100,45427160,7900,7900,7900,7900,0
20241227,194000,45427160,7900,7900,7900,7900,0
20241227,193900,45427160,7900,7900,7900,7900,0
20241227,193800,45427160,7900,7900,7900,7900,0
20241227,193700,45427160,7900,7900,7900,7900,0
20241227,193600,45427160,7900,7900,7900,7900,0
20241227,193500,45427160,7900,7900,7900,7900,0
20241227,193400,45427160,7900,7900,7900,7900,0
20241227,193300,45427160,7900,7900,7900,7900,0
20241227,193200,45427160,7900,7900,7900,7900,0
20241227,193100,45427160,7900,7900,7900,7900,0
20241227,193000,45427160,7900,7900,7900,7900,8
20241227,192900,45427160,7900,7900,7900,7900,0
20241227,192800,45427160,7900,7900,7900,7900,0
20241227,192700,45427160,7900,7900,7900,7900,0
20241227,192600,45427160,7900,7900,7900,7900,0
20241227,192500,45427160,7900,7900,7900,7900,0
20241227,192400,45427160,7900,7900,7900,7900,0
20241227,192300,45427160,7900,7900,7900,7900,0
20241227,192200,45427160,7900,7900,7900,7900,0
20241227,192100,45427160,7900,7900,7900,7900,0
20241227,192000,45427160,7900,7900,7900,7900,0
20241227,191900,45427160,7900,7900,7900,7900,0
20241227,191800,45427160,7900,7900,7900,7900,0
20241227,191700,45427160,7900,7900,7900,7900,0
20241227,191600,45427160,7900,7900,7900,7900,0
20241227,191500,45427160,7900,7900,7900,7900,0
20241227,191400,45427160,7900,7900,7900,7900,0
20241227,191300,45427160,7900,7900,7900,7900,0
20241227,191200,45427160,7900,7900,7900,7900,0
20241227,191100,45427160,7900,7900,7900,7900,0
20241227,191000,45427160,7900,7900,7900,7900,0
20241227,190900,45427160,7900,7900,7900,7900,0
20241227,190800,45427160,7900,7900,7900,7900,0
20241227,190700,45427160,7900,7900,7900,7900,0
20241227,190600,45427160,7900,7900,7900,7900,0
20241227,190500,45427160,7900,7900,7900,7900,0
20241227,190400,45427160,7900,7900,7900,7900,0
20241227,190300,45427160,7900,7900,7900,7900,0
20241227,190200,45427160,7900,7900,7900,7900,0
20241227,190100,45427160,7900,7900,7900,7900,0
20241227,190000,45427160,7900,7900,7900,7900,8
20241227,185900,45427160,7900,7900,7900,7900,0
20241227,185800,45427160,7900,7900,7900,7900,0
20241227,185700,45427160,7900,7900,7900,7900,0
20241227,185600,45427160,7900,7900,7900,7900,0
20241227,185500,45427160,7900,7900,7900,7900,0
20241227,185400,45427160,7900,7900,7900,7900,0
20241227,185300,45427160,7900,7900,7900,7900,0
20241227,185200,45427160,7900,7900,7900,7900,0
20241227,185100,45427160,7900,7900,7900,7900,0
20241227,185000,45427160,7900,7900,7900,7900,0
20241227,184900,45427160,7900,7900,7900,7900,0
20241227,184800,45427160,7900,7900,7900,7900,0
20241227,184700,45427160,7900,7900,7900,7900,0
20241227,184600,45427160,7900,7900,7900,7900,0
20241227,184500,45427160,7900,7900,7900,7900,0
20241227,184400,45427160,7900,7900,7900,7900,0
20241227,184300,45427160,7900,7900,7900,7900,0
20241227,184200,45427160,7900,7900,7900,7900,0
20241227,184100,45427160,7900,7900,7900,7900,0
20241227,184000,45427160,7900,7900,7900,7900,0
20241227,183900,45427160,7900,7900,7900,7900,0
20241227,183800,45427160,7900,7900,7900,7900,0
20241227,183700,45427160,7900,7900,7900,7900,0
20241227,183600,45427160,7900,7900,7900,7900,0
20241227,183500,45427160,7900,7900,7900,7900,0
20241227,183400,45427160,7900,7900,7900,7900,0
20241227,183300,45427160,7900,7900,7900,7900,0
20241227,183200,45427160,7900,7900,7900,7900,0
20241227,183100,45427160,7900,7900,7900,7900,0
20241227,183000,45427160,7900,7900,7900,7900,8
20241227,182900,45427160,7900,7900,7900,7900,0
20241227,182800,45427160,7900,7900,7900,7900,0
20241227,182700,45427160,7900,7900,7900,7900,0
20241227,182600,45427160,7900,7900,7900,7900,0
20241227,182500,45427160,7900,7900,7900,7900,0
20241227,182400,45427160,7900,7900,7900,7900,0
20241227,182300,45427160,7900,7900,7900,7900,0
20241227,182200,45427160,7900,7900,7900,7900,0
20241227,182100,45427160,7900,7900,7900,7900,0
20241227,182000,45427160,7900,7900,7900,7900,0
20241227,181900,45427160,7900,7900,7900,7900,0
20241227,181800,45427160,7900,7900,7900,7900,0
20241227,181700,45427160,7900,7900,7900,7900,0
20241227,181600,45427160,7900,7900,7900,7900,0
20241227,181500,45427160,7900,7900,7900,7900,0
20241227,181400,45427160,7900,7900,7900,7900,0
20241227,181300,45427160,7900,7900,7900,7900,0
20241227,181200,45427160,7900,7900,7900,7900,0
20241227,181100,45427160,7900,7900,7900,7900,0
20241227,181000,45427160,7900,7900,7900,7900,0
20241227,180900,45427160,7900,7900,7900,7900,0
20241227,180800,45427160,7900,7900,7900,7900,0
20241227,180700,45427160,7900,7900,7900,7900,0
20241227,180600,45427160,7900,7900,7900,7900,0
20241227,180500,45427160,7900,7900,7900,7900,0
20241227,180400,45427160,7900,7900,7900,7900,0
20241227,180300,45427160,7900,7900,7900,7900,0
20241227,180200,45427160,7900,7900,7900,7900,0
20241227,180100,45427160,7900,7900,7900,7900,0
20241227,180000,45427160,7900,7900,7900,7900,8
20241227,175900,45427160,7900,7900,7900,7900,0
20241227,175800,45427160,7900,7900,7900,7900,0
20241227,175700,45427160,7900,7900,7900,7900,0
20241227,175600,45427160,7900,7900,7900,7900,0
20241227,175500,45427160,7900,7900,7900,7900,0
20241227,175400,45427160,7900,7900,7900,7900,0
20241227,175300,45427160,7900,7900,7900,7900,0
20241227,175200,45427160,7900,7900,7900,7900,0
20241227,175100,45427160,7900,7900,7900,7900,0
20241227,175000,45427160,7900,7900,7900,7900,0
20241227,174900,45427160,7900,7900,7900,7900,0
20241227,174800,45427160,7900,7900,7900,7900,0
20241227,174700,45427160,7900,7900,7900,7900,0
20241227,174600,45427160,7900,7900,7900,7900,0
20241227,174500,45427160,7900,7900,7900,7900,0
20241227,174400,45427160,7900,7900,7900,7900,0
20241227,174300,45427160,7900,7900,7900,7900,0
20241227,174200,45427160,7900,7900,7900,7900,0
20241227,174100,45427160,7900,7900,7900,7900,0
20241227,174000,45427160,7900,7900,7900,7900,0
20241227,173900,45427160,7900,7900,7900,7900,0
20241227,173800,45427160,7900,7900,7900,7900,0
20241227,173700,45427160,7900,7900,7900,7900,0
20241227,173600,45427160,7900,7900,7900,7900,0
20241227,173500,45427160,7900,7900,7900,7900,0
20241227,173400,45427160,7900,7900,7900,7900,0
20241227,173300,45427160,7900,7900,7900,7900,0
20241227,173200,45427160,7900,7900,7900,7900,0
20241227,173100,45427160,7900,7900,7900,7900,0
20241227,173000,45427160,7900,7900,7900,7900,8
20241227,172900,45427160,7900,7900,7900,7900,0
20241227,172800,45427160,7900,7900,7900,7900,0
20241227,172700,45427160,7900,7900,7900,7900,0
20241227,172600,45427160,7900,7900,7900,7900,0
20241227,172500,45427160,7900,7900,7900,7900,0
20241227,172400,45427160,7900,7900,7900,7900,0
20241227,172300,45427160,7900,7900,7900,7900,0
20241227,172200,45427160,7900,7900,7900,7900,0
20241227,172100,45427160,7900,7900,7900,7900,0
20241227,172000,45427160,7900,7900,7900,7900,0
20241227,171900,45427160,7900,7900,7900,7900,0
20241227,171800,45427160,7900,7900,7900,7900,0
20241227,171700,45427160,7900,7900,7900,7900,0
20241227,171600,45427160,7900,7900,7900,7900,0
20241227,171500,45427160,7900,7900,7900,7900,0
20241227,171400,45427160,7900,7900,7900,7900,0
20241227,171300,45427160,7900,7900,7900,7900,0
20241227,171200,45427160,7900,7900,7900,7900,0
20241227,171100,45427160,7900,7900,7900,7900,0
20241227,171000,45427160,7900,7900,7900,7900,0
20241227,170900,45427160,7900,7900,7900,7900,0
20241227,170800,45427160,7900,7900,7900,7900,0
20241227,170700,45427160,7900,7900,7900,7900,0
20241227,170600,45427160,7900,7900,7900,7900,0
20241227,170500,45427160,7900,7900,7900,7900,0
20241227,170400,45427160,7900,7900,7900,7900,0
20241227,170300,45427160,7900,7900,7900,7900,0
20241227,170200,45427160,7900,7900,7900,7900,0
20241227,170100,45427160,7900,7900,7900,7900,0
20241227,170000,45427160,7900,7900,7900,7900,8
20241227,165900,45427160,7900,7900,7900,7900,0
20241227,165800,45427160,7900,7900,7900,7900,0
20241227,165700,45427160,7900,7900,7900,7900,0
20241227,165600,45427160,7900,7900,7900,7900,0
20241227,165500,45427160,7900,7900,7900,7900,0
20241227,165400,45427160,7900,7900,7900,7900,0
20241227,165300,45427160,7900,7900,7900,7900,0
20241227,165200,45427160,7900,7900,7900,7900,0
20241227,165100,45427160,7900,7900,7900,7900,0
20241227,165000,45427160,7900,7900,7900,7900,0
20241227,164900,45427160,7900,7900,7900,7900,0
20241227,164800,45427160,7900,7900,7900,7900,0
20241227,164700,45427160,7900,7900,7900,7900,0
20241227,164600,45427160,7900,7900,7900,7900,0
20241227,164500,45427160,7900,7900,7900,7900,0
20241227,164400,45427160,7900,7900,7900,7900,0
20241227,164300,45427160,7900,7900,7900,7900,0
20241227,164200,45427160,7900,7900,7900,7900,0
20241227,164100,45427160,7900,7900,7900,7900,0
20241227,164000,45427160,7900,7900,7900,7900,0
20241227,163900,45427160,7900,7900,7900,7900,0
20241227,163800,45427160,7900,7900,7900,7900,0
20241227,163700,45427160,7900,7900,7900,7900,0
20241227,163600,45427160,7900,7900,7900,7900,0
20241227,163500,45427160,7900,7900,7900,7900,0
20241227,163400,45427160,7900,7900,7900,7900,0
20241227,163300,45427160,7900,7900,7900,7900,0
20241227,163200,45427160,7900,7900,7900,7900,0
20241227,163100,45427160,7900,7900,7900,7900,0
20241227,163000,45427160,7900,7900,7900,7900,8
20241227,162900,45427160,7900,7900,7900,7900,0
20241227,162800,45427160,7900,7900,7900,7900,0
20241227,162700,45427160,7900,7900,7900,7900,0
20241227,162600,45427160,7900,7900,7900,7900,0
20241227,162500,45427160,7900,7900,7900,7900,0
20241227,162400,45427160,7900,7900,7900,7900,0
20241227,162300,45427160,7900,7900,7900,7900,0
20241227,162200,45427160,7900,7900,7900,7900,0
20241227,162100,45427160,7900,7900,7900,7900,0
20241227,162000,45427160,7900,7900,7900,7900,0
20241227,161900,45427160,7900,7900,7900,7900,0
20241227,161800,45427160,7900,7900,7900,7900,0
20241227,161700,45427160,7900,7900,7900,7900,0
20241227,161600,45427160,7900,7900,7900,7900,0
20241227,161500,45427160,7900,7900,7900,7900,0
20241227,161400,45427160,7900,7900,7900,7900,0
20241227,161300,45427160,7900,7900,7900,7900,0
20241227,161200,45427160,7900,7900,7900,7900,0
20241227,161100,45427160,7900,7900,7900,7900,0
20241227,161000,45427160,7900,7900,7900,7900,0
20241227,160900,45427160,7900,7900,7900,7900,0
20241227,160800,45427160,7900,7900,7900,7900,0
20241227,160700,45427160,7900,7900,7900,7900,0
20241227,160600,45427160,7900,7900,7900,7900,0
20241227,160500,45427160,7900,7900,7900,7900,0
20241227,160400,45427160,7900,7900,7900,7900,0
20241227,160300,45427160,7900,7900,7900,7900,0
20241227,160200,45427160,7900,7900,7900,7900,0
20241227,160100,45427160,7900,7900,7900,7900,0
20241227,160000,45427160,7900,7900,7900,7900,8
20241227,155900,45427160,7900,7900,7900,7900,0
20241227,155800,45427160,7900,7900,7900,7900,0
20241227,155700,45427160,7900,7900,7900,7900,0
20241227,155600,45427160,7900,7900,7900,7900,0
20241227,155500,45427160,7900,7900,7900,7900,0
20241227,155400,45427160,7900,7900,7900,7900,0
20241227,155300,45427160,7900,7900,7900,7900,0
20241227,155200,45427160,7900,7900,7900,7900,0
20241227,155100,45427160,7900,7900,7900,7900,0
20241227,155000,45427160,7900,7900,7900,7900,0
20241227,154900,45427160,7900,7900,7900,7900,0
20241227,154800,45427160,7900,7900,7900,7900,0
20241227,154700,45427160,7900,7900,7900,7900,0
20241227,154600,45427160,7900,7900,7900,7900,0
20241227,154500,45427160,7900,7900,7900,7900,0
20241227,154400,45427160,7900,7900,7900,7900,0
20241227,154300,45427160,7900,7900,7900,7900,0
20241227,154200,45427160,7900,7900,7900,7900,0
20241227,154100,45427160,7900,7900,7900,7900,0
20241227,154000,45427160,7900,7900,7900,7900,0
20241227,153900,45427160,7900,7900,7900,7900,0
20241227,153800,45427160,7900,7900,7900,7900,0
20241227,153700,45427160,7900,7900,7900,7900,0
20241227,153600,45427160,7900,7900,7900,7900,0
20241227,153500,45427160,7900,7900,7900,7900,0
20241227,153400,45427160,7900,7900,7900,7900,0
20241227,153300,45427160,7900,7900,7900,7900,0
20241227,153200,45427160,7900,7900,7900,7900,0
20241227,153100,45427160,7900,7900,7900,7900,0
20241227,153000,45427160,7900,7900,7900,7900,16
20241227,152900,45363960,7930,7930,7930,7930,0
20241227,152800,45363960,7930,7930,7930,7930,0
20241227,152700,45363960,7930,7930,7930,7930,0
20241227,152600,45363960,7930,7930,7930,7930,0
20241227,152500,45363960,7930,7930,7930,7930,0
20241227,152400,45363960,7930,7930,7930,7930,0
20241227,152300,45363960,7930,7930,7930,7930,0
20241227,152200,45363960,7930,7930,7930,7930,0
20241227,152100,45363960,7930,7930,7930,7930,0
20241227,152000,45363960,7930,7930,7930,7930,0
20241227,151900,45363960,7930,7790,7930,7790,42
20241227,151800,45032250,7660,7650,7660,7650,138
20241227,151700,43975680,7650,7650,7650,7650,115
20241227,151600,43095930,7650,7650,7650,7650,0
20241227,151500,43095930,7650,7650,7650,7650,25
20241227,151400,42904680,7660,7660,7660,7660,0
20241227,151300,42904680,7660,7660,7660,7660,0
20241227,151200,42904680,7660,7660,7660,7660,1
20241227,151100,42897020,7650,7650,7650,7650,0
20241227,151000,42897020,7650,7650,7650,7650,0
20241227,150900,42897020,7650,7640,7650,7640,13
20241227,150800,42797620,7650,7650,7650,7650,1
20241227,150700,42789970,7650,7650,7650,7650,10
20241227,150600,42713470,7640,7640,7640,7640,100
20241227,150500,41949470,7650,7650,7650,7650,0
20241227,150400,41949470,7650,7650,7650,7650,0
20241227,150300,41949470,7650,7650,7650,7650,57
20241227,150200,41513420,7660,7660,7660,7660,0
20241227,150100,41513420,7660,7660,7660,7660,3
20241227,150000,41490440,7660,7660,7660,7660,114
20241227,145900,40617200,7670,7670,7670,7670,10
20241227,145800,40540500,7670,7670,7670,7670,21
20241227,145700,40379430,7670,7670,7670,7670,0
20241227,145600,40379430,7670,7670,7670,7670,0
20241227,145500,40379430,7670,7670,7670,7670,0
20241227,145400,40379430,7670,7670,7670,7670,1
20241227,145300,40371760,7670,7670,7670,7670,0
20241227,145200,40371760,7670,7670,7670,7670,7
20241227,145100,40318070,7670,7710,7710,7670,54
20241227,145000,39903030,7680,7680,7680,7680,0
20241227,144900,39903030,7680,7680,7680,7680,1
20241227,144800,39895350,7710,7710,7710,7710,0
20241227,144700,39895350,7710,7710,7710,7710,0
20241227,144600,39895350,7710,7710,7710,7710,0
20241227,144500,39895350,7710,7710,7710,7710,0
20241227,144400,39895350,7710,7710,7710,7710,0
20241227,144300,39895350,7710,7710,7710,7710,0
20241227,144200,39895350,7710,7710,7710,7710,9
20241227,144100,39825960,7710,7710,7710,7710,0
20241227,144000,39825960,7710,7710,7710,7710,0
20241227,143900,39825960,7710,7710,7710,7710,0
20241227,143800,39825960,7710,7710,7710,7710,0
20241227,143700,39825960,7710,7710,7710,7710,0
20241227,143600,39825960,7710,7710,7710,7710,6
20241227,143500,39779700,7710,7710,7710,7710,0
20241227,143400,39779700,7710,7710,7710,7710,0
20241227,143300,39779700,7710,7710,7710,7710,0
20241227,143200,39779700,7710,7710,7710,7710,0
20241227,143100,39779700,7710,7710,7710,7710,0
20241227,143000,39779700,7710,7710,7710,7710,0
20241227,142900,39779700,7710,7710,7710,7710,0
20241227,142800,39779700,7710,7710,7710,7710,0
20241227,142700,39779700,7710,7710,7710,7710,0
20241227,142600,39779700,7710,7710,7710,7710,0
20241227,142500,39779700,7710,7710,7710,7710,0
20241227,142400,39779700,7710,7710,7710,7710,0
20241227,142300,39779700,7710,7710,7710,7710,0
20241227,142200,39779700,7710,7710,7710,7710,0
20241227,142100,39779700,7710,7710,7710,7710,0
20241227,142000,39779700,7710,7710,7710,7710,0
20241227,141900,39779700,7710,7710,7710,7710,0
20241227,141800,39779700,7710,7710,7710,7710,1
20241227,141700,39771990,7710,7710,7710,7710,0
20241227,141600,39771990,7710,7710,7710,7710,0
20241227,141500,39771990,7710,7710,7710,7710,0
20241227,141400,39771990,7710,7710,7710,7710,0
20241227,141300,39771990,7710,7710,7710,7710,0
20241227,141200,39771990,7710,7710,7710,7710,0
20241227,141100,39771990,7710,7710,7710,7710,0
20241227,141000,39771990,7710,7710,7710,7710,0
20241227,140900,39771990,7710,7710,7710,7710,0
20241227,140800,39771990,7710,7710,7710,7710,0
20241227,140700,39771990,7710,7710,7710,7710,0
20241227,140600,39771990,7710,7710,7710,7710,0
20241227,140500,39771990,7710,7710,7710,7710,0
20241227,140400,39771990,7710,7710,7710,7710,0
20241227,140300,39771990,7710,7710,7710,7710,2
20241227,140200,39756570,7660,7660,7660,7660,0
20241227,140100,39756570,7660,7660,7660,7660,0
20241227,140000,39756570,7660,7660,7660,7660,0
20241227,135900,39756570,7660,7660,7660,7660,0
20241227,135800,39756570,7660,7660,7660,7660,0
20241227,135700,39756570,7660,7660,7660,7660,0
20241227,135600,39756570,7660,7690,7690,7660,700
20241227,135500,34376880,7750,7750,7750,7750,0
20241227,135400,34376880,7750,7750,7750,7750,0
20241227,135300,34376880,7750,7750,7750,7750,0
20241227,135200,34376880,7750,7750,7750,7750,0
20241227,135100,34376880,7750,7750,7750,7750,0
20241227,135000,34376880,7750,7750,7750,7750,2
20241227,134900,34361380,7730,7730,7730,7730,0
20241227,134800,34361380,7730,7730,7730,7730,0
20241227,134700,34361380,7730,7730,7730,7730,0
20241227,134600,34361380,7730,7730,7730,7730,0
20241227,134500,34361380,7730,7730,7730,7730,0
20241227,134400,34361380,7730,7730,7730,7730,0
20241227,134300,34361380,7730,7730,7730,7730,0
20241227,134200,34361380,7730,7730,7730,7730,0
20241227,134100,34361380,7730,7730,7730,7730,0
20241227,134000,34361380,7730,7730,7730,7730,0
20241227,133900,34361380,7730,7730,7730,7730,0
20241227,133800,34361380,7730,7730,7730,7730,0
20241227,133700,34361380,7730,7730,7730,7730,1
20241227,133600,34353650,7730,7730,7730,7730,0
20241227,133500,34353650,7730,7730,7730,7730,0
20241227,133400,34353650,7730,7730,7730,7730,0
20241227,133300,34353650,7730,7700,7730,7690,580
20241227,133200,29882140,7730,7780,7780,7730,558
20241227,133100,25560920,7880,7880,7880,7880,0
20241227,133000,25560920,7880,7880,7880,7880,0
20241227,132900,25560920,7880,7880,7880,7880,98
20241227,132800,24788680,7890,7890,7890,7890,20
20241227,132700,24630880,7920,7920,7920,7920,38
20241227,132600,24329920,7940,7940,7940,7940,0
20241227,132500,24329920,7940,7940,7940,7940,0
20241227,132400,24329920,7940,7940,7940,7940,0
20241227,132300,24329920,7940,7940,7940,7940,0
20241227,132200,24329920,7940,7940,7940,7940,1
20241227,132100,24321980,7910,7740,7910,7740,204
20241227,132000,22724510,7730,7730,7730,7730,0
20241227,131900,22724510,7730,7730,7730,7730,0
20241227,131800,22724510,7730,7730,7730,7730,0
20241227,131700,22724510,7730,7730,7730,7730,0
20241227,131600,22724510,7730,7730,7730,7730,0
20241227,131500,22724510,7730,7730,7730,7730,95
20241227,131400,21990160,7730,7730,7730,7730,0
20241227,131300,21990160,7730,7730,7730,7730,0
20241227,131200,21990160,7730,7730,7730,7730,0
20241227,131100,21990160,7730,7730,7730,7730,0
20241227,131000,21990160,7730,7730,7730,7730,0
20241227,130900,21990160,7730,7730,7730,7730,0
20241227,130800,21990160,7730,7730,7730,7730,1
20241227,130700,21982430,7740,7740,7740,7740,0
20241227,130600,21982430,7740,7740,7740,7740,0
20241227,130500,21982430,7740,7740,7740,7740,0
20241227,130400,21982430,7740,7740,7740,7740,0
20241227,130300,21982430,7740,7740,7740,7740,0
20241227,130200,21982430,7740,7740,7740,7740,0
20241227,130100,21982430,7740,7740,7740,7740,0
20241227,130000,21982430,7740,7740,7740,7740,0
20241227,125900,21982430,7740,7740,7740,7740,0
20241227,125800,21982430,7740,7740,7740,7740,0
20241227,125700,21982430,7740,7740,7740,7740,0
20241227,125600,21982430,7740,7740,7740,7740,0
20241227,125500,21982430,7740,7740,7740,7740,0
20241227,125400,21982430,7740,7740,7740,7740,0
20241227,125300,21982430,7740,7740,7740,7740,0
20241227,125200,21982430,7740,7740,7740,7740,0
20241227,125100,21982430,7740,7740,7740,7740,0
20241227,125000,21982430,7740,7740,7740,7740,0
20241227,124900,21982430,7740,7740,7740,7740,0
20241227,124800,21982430,7740,7740,7740,7740,0
20241227,124700,21982430,7740,7740,7740,7740,1
20241227,124600,21974690,7740,7740,7740,7740,40
20241227,124500,21665090,7740,7740,7740,7740,0
20241227,124400,21665090,7740,7740,7740,7740,0
20241227,124300,21665090,7740,7740,7740,7740,0
20241227,124200,21665090,7740,7740,7740,7740,0
20241227,124100,21665090,7740,7740,7740,7740,53
20241227,124000,21254870,7740,7740,7740,7740,0
20241227,123900,21254870,7740,7740,7740,7740,0
20241227,123800,21254870,7740,7740,7740,7740,0
20241227,123700,21254870,7740,7750,7750,7740,26
20241227,123600,21053430,7750,7750,7750,7750,0
20241227,123500,21053430,7750,7750,7750,7750,0
20241227,123400,21053430,7750,7750,7750,7750,0
20241227,123300,21053430,7750,7750,7750,7750,0
20241227,123200,21053430,7750,7750,7750,7750,0
20241227,123100,21053430,7750,7750,7750,7750,39
20241227,123000,20751180,7740,7750,7750,7740,10
20241227,122900,20673690,7750,7750,7750,7750,0
20241227,122800,20673690,7750,7750,7750,7750,0
20241227,122700,20673690,7750,7750,7750,7750,0
20241227,122600,20673690,7750,7750,7750,7750,0
20241227,122500,20673690,7750,7750,7750,7750,0
20241227,122400,20673690,7750,7750,7750,7750,0
20241227,122300,20673690,7750,7750,7750,7750,0
20241227,122200,20673690,7750,7750,7750,7750,2
20241227,122100,20658190,7730,7730,7730,7730,0
20241227,122000,20658190,7730,7730,7730,7730,0
20241227,121900,20658190,7730,7730,7730,7730,0
20241227,121800,20658190,7730,7730,7730,7730,2
20241227,121700,20642730,7730,7730,7730,7730,0
20241227,121600,20642730,7730,7730,7730,7730,2
20241227,121500,20627270,7680,7680,7680,7680,0
20241227,121400,20627270,7680,7680,7680,7680,0
20241227,121300,20627270,7680,7680,7680,7680,46
20241227,121200,20273990,7730,7730,7730,7730,0
20241227,121100,20273990,7730,7730,7730,7730,0
20241227,121000,20273990,7730,7730,7730,7730,0
20241227,120900,20273990,7730,7730,7730,7730,0
20241227,120800,20273990,7730,7730,7730,7730,1
20241227,120700,20266260,7680,7680,7680,7680,0
20241227,120600,20266260,7680,7680,7680,7680,0
20241227,120500,20266260,7680,7680,7680,7680,156
20241227,120400,19068180,7680,7670,7680,7670,6
20241227,120300,19022120,7660,7660,7660,7660,0
20241227,120200,19022120,7660,7660,7660,7660,25
20241227,120100,18830620,7660,7660,7660,7660,0
20241227,120000,18830620,7660,7660,7660,7660,15
20241227,115900,18715720,7660,7660,7660,7660,0
20241227,115800,18715720,7660,7660,7660,7660,0
20241227,115700,18715720,7660,7660,7660,7660,0
20241227,115600,18715720,7660,7660,7660,7660,4
20241227,115500,18685080,7680,7680,7680,7680,0
20241227,115400,18685080,7680,7680,7680,7680,0
20241227,115300,18685080,7680,7680,7680,7680,0
20241227,115200,18685080,7680,7680,7680,7680,0
20241227,115100,18685080,7680,7680,7680,7680,0
20241227,115000,18685080,7680,7680,7680,7680,0
20241227,114900,18685080,7680,7680,7680,7680,0
20241227,114800,18685080,7680,7680,7680,7680,0
20241227,114700,18685080,7680,7680,7680,7680,0
20241227,114600,18685080,7680,7680,7680,7680,0
20241227,114500,18685080,7680,7680,7680,7680,0
20241227,114400,18685080,7680,7680,7680,7680,0
20241227,114300,18685080,7680,7680,7680,7680,0
20241227,114200,18685080,7680,7680,7680,7680,0
20241227,114100,18685080,7680,7680,7680,7680,0
20241227,114000,18685080,7680,7680,7680,7680,0
20241227,113900,18685080,7680,7680,7680,7680,0
20241227,113800,18685080,7680,7680,7680,7680,0
20241227,113700,18685080,7680,7680,7680,7680,0
20241227,113600,18685080,7680,7680,7680,7680,0
20241227,113500,18685080,7680,7680,7680,7680,0
20241227,113400,18685080,7680,7680,7680,7680,0
20241227,113300,18685080,7680,7680,7680,7680,0
20241227,113200,18685080,7680,7680,7680,7680,0
20241227,113100,18685080,7680,7680,7680,7680,1
20241227,113000,18677400,7690,7690,7690,7690,8
20241227,112900,18615880,7650,7650,7650,7650,0
20241227,112800,18615880,7650,7650,7650,7650,0
20241227,112700,18615880,7650,7650,7650,7650,0
20241227,112600,18615880,7650,7670,7670,7650,87
20241227,112500,17950250,7700,7710,7710,7700,19
20241227,112400,17803770,7710,7710,7710,7710,0
20241227,112300,17803770,7710,7710,7710,7710,0
20241227,112200,17803770,7710,7710,7710,7710,0
20241227,112100,17803770,7710,7710,7710,7710,1
20241227,112000,17796060,7840,7840,7840,7840,0
20241227,111900,17796060,7840,7840,7840,7840,0
20241227,111800,17796060,7840,7840,7840,7840,0
20241227,111700,17796060,7840,7840,7840,7840,0
20241227,111600,17796060,7840,7840,7840,7840,0
20241227,111500,17796060,7840,7840,7840,7840,0
20241227,111400,17796060,7840,7840,7840,7840,0
20241227,111300,17796060,7840,7840,7840,7840,0
20241227,111200,17796060,7840,7840,7840,7840,0
20241227,111100,17796060,7840,7840,7840,7840,0
20241227,111000,17796060,7840,7840,7840,7840,0
20241227,110900,17796060,7840,7840,7840,7840,0
20241227,110800,17796060,7840,7840,7840,7840,0
20241227,110700,17796060,7840,7840,7840,7840,0
20241227,110600,17796060,7840,7840,7840,7840,0
20241227,110500,17796060,7840,7840,7840,7840,0
20241227,110400,17796060,7840,7840,7840,7840,20
20241227,110300,17639260,7860,7860,7860,7860,4
20241227,110200,17607820,7900,7900,7900,7900,0
20241227,110100,17607820,7900,7900,7900,7900,0
20241227,110000,17607820,7900,7900,7900,7900,0
20241227,105900,17607820,7900,7870,7900,7870,100
20241227,105800,16819660,7900,7900,7900,7900,0
20241227,105700,16819660,7900,7900,7900,7900,0
20241227,105600,16819660,7900,7900,7900,7900,0
20241227,105500,16819660,7900,7900,7900,7900,0
20241227,105400,16819660,7900,7900,7900,7900,0
20241227,105300,16819660,7900,7900,7900,7900,0
20241227,105200,16819660,7900,7900,7900,7900,0
20241227,105100,16819660,7900,7700,7900,7680,174
20241227,105000,15470640,7700,7700,7700,7700,2
20241227,104900,15455240,7720,7720,7720,7710,42
20241227,104800,15131010,7720,7720,7720,7720,1
20241227,104700,15123290,7700,7700,7700,7700,0
20241227,104600,15123290,7700,7700,7700,7700,0
20241227,104500,15123290,7700,7700,7700,7700,0
20241227,104400,15123290,7700,7700,7700,7700,0
20241227,104300,15123290,7700,7700,7700,7700,0
20241227,104200,15123290,7700,7700,7700,7700,0
20241227,104100,15123290,7700,7700,7700,7700,0
20241227,104000,15123290,7700,7700,7700,7700,0
20241227,103900,15123290,7700,7700,7700,7700,50
20241227,103800,14738290,7710,7710,7710,7710,0
20241227,103700,14738290,7710,7710,7710,7710,0
20241227,103600,14738290,7710,7810,7810,7650,433
20241227,103500,11397520,7920,7940,7940,7920,3
20241227,103400,11373730,7840,7950,7950,7840,336
20241227,103300,8739380,7950,7950,7950,7950,0
20241227,103200,8739380,7950,7950,7950,7950,53
20241227,103100,8318030,7950,7950,7950,7950,0
20241227,103000,8318030,7950,7950,7950,7950,0
20241227,102900,8318030,7950,7950,7950,7950,0
20241227,102800,8318030,7950,7950,7950,7950,0
20241227,102700,8318030,7950,7950,7950,7950,0
20241227,102600,8318030,7950,7950,7950,7950,0
20241227,102500,8318030,7950,7960,7960,7950,17
20241227,102400,8182730,7970,7970,7970,7970,6
20241227,102300,8134910,7970,7970,7970,7970,0
20241227,102200,8134910,7970,7970,7970,7970,0
20241227,102100,8134910,7970,7970,7970,7970,0
20241227,102000,8134910,7970,7970,7970,7970,0
20241227,101900,8134910,7970,7970,7970,7970,0
20241227,101800,8134910,7970,7970,7970,7970,0
20241227,101700,8134910,7970,7970,7970,7970,0
20241227,101600,8134910,7970,7970,7970,7970,0
20241227,101500,8134910,7970,7970,7970,7970,0
20241227,101400,8134910,7970,7970,7970,7970,4
20241227,101300,8103030,7970,7970,7970,7970,0
20241227,101200,8103030,7970,7970,7970,7970,0
20241227,101100,8103030,7970,7970,7970,7970,0
20241227,101000,8103030,7970,7970,7970,7970,0
20241227,100900,8103030,7970,7970,7970,7970,5
20241227,100800,8063180,7980,7980,7980,7980,29
20241227,100700,7831760,7970,7970,7970,7970,0
20241227,100600,7831760,7970,7970,7970,7970,20
20241227,100500,7672360,7950,7950,7950,7950,0
20241227,100400,7672360,7950,7950,7950,7950,2
20241227,100300,7656460,7960,7960,7960,7960,19
20241227,100200,7505220,7950,7950,7950,7950,0
20241227,100100,7505220,7950,7950,7950,7950,0
20241227,100000,7505220,7950,7950,7950,7950,381
20241227,095900,4476270,7950,7940,7950,7940,50
20241227,095800,4078790,7950,7950,7950,7950,0
20241227,095700,4078790,7950,7950,7950,7950,0
20241227,095600,4078790,7950,7950,7950,7950,0
20241227,095500,4078790,7950,7950,7950,7950,1
20241227,095400,4070840,7950,7950,7950,7950,0
20241227,095300,4070840,7950,7950,7950,7950,0
20241227,095200,4070840,7950,7950,7950,7950,0
20241227,095100,4070840,7950,7950,7950,7950,0
20241227,095000,4070840,7950,7950,7950,7950,0
20241227,094900,4070840,7950,7950,7950,7950,0
20241227,094800,4070840,7950,7940,7950,7940,6
20241227,094700,4023160,7950,7950,7950,7950,0
20241227,094600,4023160,7950,7950,7950,7950,0
20241227,094500,4023160,7950,7950,7950,7950,0
20241227,094400,4023160,7950,7950,7950,7950,2
20241227,094300,4007260,7950,7950,7950,7950,0
20241227,094200,4007260,7950,7950,7950,7950,0
20241227,094100,4007260,7950,7950,7950,7950,0
20241227,094000,4007260,7950,7950,7950,7950,0
20241227,093900,4007260,7950,7950,7950,7950,0
20241227,093800,4007260,7950,7950,7950,7950,0
20241227,093700,4007260,7950,7950,7950,7950,1
20241227,093600,3999310,7900,7900,7900,7900,0
20241227,093500,3999310,7900,7900,7900,7900,0
20241227,093400,3999310,7900,7900,7900,7900,0
20241227,093300,3999310,7900,7900,7900,7900,0
20241227,093200,3999310,7900,7900,7900,7900,0
20241227,093100,3999310,7900,7920,7950,7900,202
20241227,093000,2394520,7940,7940,7940,7940,0
20241227,092900,2394520,7940,7940,7940,7940,0
20241227,092800,2394520,7940,7940,7940,7940,0
20241227,092700,2394520,7940,7940,7940,7940,0
20241227,092600,2394520,7940,7940,7940,7940,0
20241227,092500,2394520,7940,7940,7940,7940,0
20241227,092400,2394520,7940,7940,7940,7940,0
20241227,092300,2394520,7940,7940,7940,7940,0
20241227,092200,2394520,7940,7940,7940,7940,0
20241227,092100,2394520,7940,7940,7940,7940,5
20241227,092000,2354820,7940,7940,7940,7940,0
20241227,091900,2354820,7940,7940,7940,7940,2
20241227,091800,2338940,7980,7980,7980,7980,0
20241227,091700,2338940,7980,7980,7980,7980,0
20241227,091600,2338940,7980,7980,7980,7980,0
20241227,091500,2338940,7980,7980,7980,7980,0
20241227,091400,2338940,7980,7980,7980,7980,0
20241227,091300,2338940,7980,7980,7980,7980,0
20241227,091200,2338940,7980,7820,7980,7820,100
20241227,091100,1542490,8000,8000,8000,8000,0
20241227,091000,1542490,8000,8000,8000,8000,0
20241227,090900,1542490,8000,8000,8000,8000,0
20241227,090800,1542490,8000,8000,8000,8000,0
20241227,090700,1542490,8000,8000,8000,8000,0
20241227,090600,1542490,8000,8000,8000,8000,0
20241227,090500,1542490,8000,8000,8000,8000,0
20241227,090400,1542490,8000,8000,8000,8000,0
20241227,090300,1542490,8000,8000,8000,8000,0
20241227,090200,1542490,8000,8000,8000,8000,0
20241227,090100,1542490,8000,8000,8000,8000,0
20241227,090000,1542490,8000,7750,8000,7750,197