KissMeData/007120/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,184900,66312304,861,861,861,861,1008
20241230,184800,66312304,861,861,861,861,0
20241230,184700,66312304,861,861,861,861,0
20241230,184600,66312304,861,861,861,861,0
20241230,184500,66312304,861,861,861,861,0
20241230,184400,66312304,861,861,861,861,0
20241230,184300,66312304,861,861,861,861,0
20241230,184200,66312304,861,861,861,861,0
20241230,184100,66312304,861,861,861,861,0
20241230,184000,66312304,861,861,861,861,0
20241230,183900,66312304,861,861,861,861,0
20241230,183800,66312304,861,861,861,861,0
20241230,183700,66312304,861,861,861,861,0
20241230,183600,66312304,861,861,861,861,0
20241230,183500,66312304,861,861,861,861,0
20241230,183400,66312304,861,861,861,861,0
20241230,183300,66312304,861,861,861,861,0
20241230,183200,66312304,861,861,861,861,0
20241230,183100,66312304,861,861,861,861,0
20241230,183000,66312304,861,861,861,861,0
20241230,182900,66312304,861,861,861,861,0
20241230,182800,66312304,861,861,861,861,0
20241230,182700,66312304,861,861,861,861,0
20241230,182600,66312304,861,861,861,861,0
20241230,182500,66312304,861,861,861,861,0
20241230,182400,66312304,861,861,861,861,0
20241230,182300,66312304,861,861,861,861,0
20241230,182200,66312304,861,861,861,861,0
20241230,182100,66312304,861,861,861,861,0
20241230,182000,66312304,861,861,861,861,0
20241230,181900,66312304,861,861,861,861,1008
20241230,181800,66312304,861,861,861,861,0
20241230,181700,66312304,861,861,861,861,0
20241230,181600,66312304,861,861,861,861,0
20241230,181500,66312304,861,861,861,861,0
20241230,181400,66312304,861,861,861,861,0
20241230,181300,66312304,861,861,861,861,0
20241230,181200,66312304,861,861,861,861,0
20241230,181100,66312304,861,861,861,861,0
20241230,181000,66312304,861,861,861,861,0
20241230,180900,66312304,861,861,861,861,0
20241230,180800,66312304,861,861,861,861,0
20241230,180700,66312304,861,861,861,861,0
20241230,180600,66312304,861,861,861,861,0
20241230,180500,66312304,861,861,861,861,0
20241230,180400,66312304,861,861,861,861,0
20241230,180300,66312304,861,861,861,861,0
20241230,180200,66312304,861,861,861,861,0
20241230,180100,66312304,861,861,861,861,0
20241230,180000,66312304,861,861,861,861,0
20241230,175900,66312304,861,861,861,861,0
20241230,175800,66312304,861,861,861,861,0
20241230,175700,66312304,861,861,861,861,0
20241230,175600,66312304,861,861,861,861,0
20241230,175500,66312304,861,861,861,861,0
20241230,175400,66312304,861,861,861,861,0
20241230,175300,66312304,861,861,861,861,0
20241230,175200,66312304,861,861,861,861,0
20241230,175100,66312304,861,861,861,861,0
20241230,175000,66312304,861,861,861,861,0
20241230,174900,66312304,861,861,861,861,1008
20241230,174800,66312304,861,861,861,861,0
20241230,174700,66312304,861,861,861,861,0
20241230,174600,66312304,861,861,861,861,0
20241230,174500,66312304,861,861,861,861,0
20241230,174400,66312304,861,861,861,861,0
20241230,174300,66312304,861,861,861,861,0
20241230,174200,66312304,861,861,861,861,0
20241230,174100,66312304,861,861,861,861,0
20241230,174000,66312304,861,861,861,861,0
20241230,173900,66312304,861,861,861,861,0
20241230,173800,66312304,861,861,861,861,0
20241230,173700,66312304,861,861,861,861,0
20241230,173600,66312304,861,861,861,861,0
20241230,173500,66312304,861,861,861,861,0
20241230,173400,66312304,861,861,861,861,0
20241230,173300,66312304,861,861,861,861,0
20241230,173200,66312304,861,861,861,861,0
20241230,173100,66312304,861,861,861,861,0
20241230,173000,66312304,861,861,861,861,0
20241230,172900,66312304,861,861,861,861,0
20241230,172800,66312304,861,861,861,861,0
20241230,172700,66312304,861,861,861,861,0
20241230,172600,66312304,861,861,861,861,0
20241230,172500,66312304,861,861,861,861,0
20241230,172400,66312304,861,861,861,861,0
20241230,172300,66312304,861,861,861,861,0
20241230,172200,66312304,861,861,861,861,0
20241230,172100,66312304,861,861,861,861,0
20241230,172000,66312304,861,861,861,861,0
20241230,171900,66312304,861,861,861,861,1008
20241230,171800,66312304,861,861,861,861,0
20241230,171700,66312304,861,861,861,861,0
20241230,171600,66312304,861,861,861,861,0
20241230,171500,66312304,861,861,861,861,0
20241230,171400,66312304,861,861,861,861,0
20241230,171300,66312304,861,861,861,861,0
20241230,171200,66312304,861,861,861,861,0
20241230,171100,66312304,861,861,861,861,0
20241230,171000,66312304,861,861,861,861,0
20241230,170900,66312304,861,861,861,861,0
20241230,170800,66312304,861,861,861,861,0
20241230,170700,66312304,861,861,861,861,0
20241230,170600,66312304,861,861,861,861,0
20241230,170500,66312304,861,861,861,861,0
20241230,170400,66312304,861,861,861,861,0
20241230,170300,66312304,861,861,861,861,0
20241230,170200,66312304,861,861,861,861,0
20241230,170100,66312304,861,861,861,861,0
20241230,170000,66312304,861,861,861,861,0
20241230,165900,66312304,861,861,861,861,0
20241230,165800,66312304,861,861,861,861,0
20241230,165700,66312304,861,861,861,861,0
20241230,165600,66312304,861,861,861,861,0
20241230,165500,66312304,861,861,861,861,0
20241230,165400,66312304,861,861,861,861,0
20241230,165300,66312304,861,861,861,861,0
20241230,165200,66312304,861,861,861,861,0
20241230,165100,66312304,861,861,861,861,0
20241230,165000,66312304,861,861,861,861,0
20241230,164900,66312304,861,861,861,861,1008
20241230,164800,66312304,861,861,861,861,0
20241230,164700,66312304,861,861,861,861,0
20241230,164600,66312304,861,861,861,861,0
20241230,164500,66312304,861,861,861,861,0
20241230,164400,66312304,861,861,861,861,0
20241230,164300,66312304,861,861,861,861,0
20241230,164200,66312304,861,861,861,861,0
20241230,164100,66312304,861,861,861,861,0
20241230,164000,66312304,861,861,861,861,0
20241230,163900,66312304,861,861,861,861,0
20241230,163800,66312304,861,861,861,861,0
20241230,163700,66312304,861,861,861,861,0
20241230,163600,66312304,861,861,861,861,0
20241230,163500,66312304,861,861,861,861,0
20241230,163400,66312304,861,861,861,861,0
20241230,163300,66312304,861,861,861,861,0
20241230,163200,66312304,861,861,861,861,0
20241230,163100,66312304,861,861,861,861,0
20241230,163000,66312304,861,861,861,861,0
20241230,162900,66312304,861,861,861,861,0
20241230,162800,66312304,861,861,861,861,0
20241230,162700,66312304,861,861,861,861,0
20241230,162600,66312304,861,861,861,861,0
20241230,162500,66312304,861,861,861,861,0
20241230,162400,66312304,861,861,861,861,0
20241230,162300,66312304,861,861,861,861,0
20241230,162200,66312304,861,861,861,861,0
20241230,162100,66312304,861,861,861,861,0
20241230,162000,66312304,861,861,861,861,0
20241230,161900,66312304,861,861,861,861,1008
20241230,161800,66312304,861,861,861,861,0
20241230,161700,66312304,861,861,861,861,0
20241230,161600,66312304,861,861,861,861,0
20241230,161500,66312304,861,861,861,861,0
20241230,161400,66312304,861,861,861,861,0
20241230,161300,66312304,861,861,861,861,0
20241230,161200,66312304,861,861,861,861,0
20241230,161100,66312304,861,861,861,861,0
20241230,161000,66312304,861,861,861,861,0
20241230,160900,66312304,861,861,861,861,0
20241230,160800,66312304,861,861,861,861,0
20241230,160700,66312304,861,861,861,861,0
20241230,160600,66312304,861,861,861,861,0
20241230,160500,66312304,861,861,861,861,0
20241230,160400,66312304,861,861,861,861,0
20241230,160300,66312304,861,861,861,861,0
20241230,160200,66312304,861,861,861,861,0
20241230,160100,66312304,861,861,861,861,0
20241230,160000,66312304,861,861,861,861,0
20241230,155900,66312304,861,861,861,861,0
20241230,155800,66312304,861,861,861,861,0
20241230,155700,66312304,861,861,861,861,0
20241230,155600,66312304,861,861,861,861,0
20241230,155500,66312304,861,861,861,861,0
20241230,155400,66312304,861,861,861,861,0
20241230,155300,66312304,861,861,861,861,0
20241230,155200,66312304,861,861,861,861,0
20241230,155100,66312304,861,861,861,861,0
20241230,155000,66312304,861,861,861,861,0
20241230,154900,66312304,861,861,861,861,1008
20241230,154800,66312304,861,861,861,861,0
20241230,154700,66312304,861,861,861,861,0
20241230,154600,66312304,861,861,861,861,0
20241230,154500,66312304,861,861,861,861,0
20241230,154400,66312304,861,861,861,861,0
20241230,154300,66312304,861,861,861,861,0
20241230,154200,66312304,861,861,861,861,0
20241230,154100,66312304,861,861,861,861,0
20241230,154000,66312304,861,861,861,861,0
20241230,153900,66312304,861,861,861,861,0
20241230,153800,66312304,861,861,861,861,0
20241230,153700,66312304,861,861,861,861,0
20241230,153600,66312304,861,861,861,861,0
20241230,153500,66312304,861,861,861,861,0
20241230,153400,66312304,861,861,861,861,0
20241230,153300,66312304,861,861,861,861,0
20241230,153200,66312304,861,861,861,861,0
20241230,153100,66312304,861,861,861,861,0
20241230,153000,66312304,861,861,861,861,1008
20241230,152900,65444416,866,866,866,866,0
20241230,152800,65444416,866,866,866,866,0
20241230,152700,65444416,866,866,866,866,0
20241230,152600,65444416,866,866,866,866,0
20241230,152500,65444416,866,866,866,866,0
20241230,152400,65444416,866,866,866,866,0
20241230,152300,65444416,866,866,866,866,0
20241230,152200,65444416,866,866,866,866,0
20241230,152100,65444416,866,866,866,866,0
20241230,152000,65444416,866,866,866,866,0
20241230,151900,65444416,866,866,866,866,1
20241230,151800,65443550,862,862,862,862,0
20241230,151700,65443550,862,862,862,862,0
20241230,151600,65443550,862,862,862,862,4760
20241230,151500,61340430,865,865,865,865,3333
20241230,151400,58457385,865,865,865,865,0
20241230,151300,58457385,865,865,865,865,0
20241230,151200,58457385,865,865,865,865,0
20241230,151100,58457385,865,865,865,865,0
20241230,151000,58457385,865,865,865,865,0
20241230,150900,58457385,865,865,865,865,0
20241230,150800,58457385,865,865,865,865,0
20241230,150700,58457385,865,865,865,865,0
20241230,150600,58457385,865,865,865,865,0
20241230,150500,58457385,865,865,865,865,0
20241230,150400,58457385,865,865,865,865,0
20241230,150300,58457385,865,865,865,865,0
20241230,150200,58457385,865,865,865,865,0
20241230,150100,58457385,865,865,865,865,0
20241230,150000,58457385,865,865,865,865,5060
20241230,145900,54080485,866,866,866,866,75
20241230,145800,54015535,865,865,865,865,176
20241230,145700,53863295,866,866,866,866,0
20241230,145600,53863295,866,866,866,866,0
20241230,145500,53863295,866,866,866,866,0
20241230,145400,53863295,866,866,866,866,0
20241230,145300,53863295,866,866,866,866,0
20241230,145200,53863295,866,866,866,866,0
20241230,145100,53863295,866,866,866,866,8
20241230,145000,53856367,866,866,866,866,0
20241230,144900,53856367,866,866,866,866,0
20241230,144800,53856367,866,866,866,866,0
20241230,144700,53856367,866,866,866,866,0
20241230,144600,53856367,866,866,866,866,0
20241230,144500,53856367,866,866,866,866,0
20241230,144400,53856367,866,866,866,866,0
20241230,144300,53856367,866,866,866,866,0
20241230,144200,53856367,866,866,866,866,1
20241230,144100,53855501,863,863,863,863,0
20241230,144000,53855501,863,863,863,863,0
20241230,143900,53855501,863,863,863,863,0
20241230,143800,53855501,863,863,863,863,1
20241230,143700,53854638,863,863,863,863,1
20241230,143600,53853775,866,866,866,866,123
20241230,143500,53747257,866,866,866,866,0
20241230,143400,53747257,866,866,866,866,1
20241230,143300,53746391,866,866,866,866,231
20241230,143200,53546345,866,866,866,866,1
20241230,143100,53545479,865,865,865,865,2657
20241230,143000,51247174,865,865,865,865,0
20241230,142900,51247174,865,865,865,865,0
20241230,142800,51247174,865,864,865,864,343
20241230,142700,50950592,863,863,863,863,10
20241230,142600,50941962,863,863,863,863,0
20241230,142500,50941962,863,863,863,863,0
20241230,142400,50941962,863,863,863,863,0
20241230,142300,50941962,863,863,863,863,0
20241230,142200,50941962,863,863,863,863,0
20241230,142100,50941962,863,863,863,863,0
20241230,142000,50941962,863,863,863,863,0
20241230,141900,50941962,863,863,863,863,151
20241230,141800,50811649,863,863,863,863,0
20241230,141700,50811649,863,863,863,863,0
20241230,141600,50811649,863,863,863,863,0
20241230,141500,50811649,863,863,863,863,0
20241230,141400,50811649,863,863,863,863,1
20241230,141300,50810786,863,863,863,863,0
20241230,141200,50810786,863,863,863,863,0
20241230,141100,50810786,863,863,863,863,0
20241230,141000,50810786,863,863,863,863,1
20241230,140900,50809923,863,863,863,863,0
20241230,140800,50809923,863,863,863,863,0
20241230,140700,50809923,863,863,863,863,0
20241230,140600,50809923,863,863,863,863,6
20241230,140500,50804745,863,862,863,862,5
20241230,140400,50800431,861,861,861,861,1
20241230,140300,50799570,860,860,860,860,0
20241230,140200,50799570,860,860,860,860,0
20241230,140100,50799570,860,860,860,860,0
20241230,140000,50799570,860,860,860,860,0
20241230,135900,50799570,860,860,860,860,0
20241230,135800,50799570,860,860,860,860,0
20241230,135700,50799570,860,860,860,860,0
20241230,135600,50799570,860,860,860,860,0
20241230,135500,50799570,860,860,860,860,0
20241230,135400,50799570,860,863,863,860,2
20241230,135300,50797847,864,864,864,864,0
20241230,135200,50797847,864,863,864,863,101
20241230,135100,50710683,863,863,863,863,946
20241230,135000,49894285,863,863,863,863,0
20241230,134900,49894285,863,863,863,863,0
20241230,134800,49894285,863,862,863,862,345
20241230,134700,49596887,862,862,862,862,0
20241230,134600,49596887,862,862,862,862,0
20241230,134500,49596887,862,862,862,862,0
20241230,134400,49596887,862,862,862,862,0
20241230,134300,49596887,862,862,862,862,0
20241230,134200,49596887,862,862,862,862,0
20241230,134100,49596887,862,862,862,862,0
20241230,134000,49596887,862,862,862,862,0
20241230,133900,49596887,862,862,862,862,0
20241230,133800,49596887,862,862,862,862,1
20241230,133700,49596025,862,862,862,862,0
20241230,133600,49596025,862,862,862,862,0
20241230,133500,49596025,862,862,862,862,1
20241230,133400,49595163,861,861,861,861,0
20241230,133300,49595163,861,861,861,861,0
20241230,133200,49595163,861,861,861,861,0
20241230,133100,49595163,861,861,861,861,0
20241230,133000,49595163,861,861,861,861,0
20241230,132900,49595163,861,861,861,861,9
20241230,132800,49587414,861,861,861,861,0
20241230,132700,49587414,861,861,861,861,0
20241230,132600,49587414,861,861,861,861,0
20241230,132500,49587414,861,861,861,861,0
20241230,132400,49587414,861,861,861,861,1
20241230,132300,49586553,864,864,864,864,0
20241230,132200,49586553,864,864,864,864,1
20241230,132100,49585689,860,860,860,860,0
20241230,132000,49585689,860,860,860,860,0
20241230,131900,49585689,860,860,860,860,277
20241230,131800,49347469,860,860,860,860,0
20241230,131700,49347469,860,860,860,860,0
20241230,131600,49347469,860,860,860,860,0
20241230,131500,49347469,860,860,860,860,0
20241230,131400,49347469,860,860,860,860,0
20241230,131300,49347469,860,860,860,860,0
20241230,131200,49347469,860,860,860,860,0
20241230,131100,49347469,860,860,860,860,0
20241230,131000,49347469,860,860,860,860,0
20241230,130900,49347469,860,860,860,860,0
20241230,130800,49347469,860,860,860,860,1
20241230,130700,49346609,860,860,860,860,0
20241230,130600,49346609,860,860,860,860,0
20241230,130500,49346609,860,859,860,859,134
20241230,130400,49231373,859,859,859,859,0
20241230,130300,49231373,859,859,859,859,1
20241230,130200,49230514,858,858,858,858,0
20241230,130100,49230514,858,858,858,858,0
20241230,130000,49230514,858,858,858,858,0
20241230,125900,49230514,858,858,858,858,0
20241230,125800,49230514,858,858,858,858,0
20241230,125700,49230514,858,858,858,858,0
20241230,125600,49230514,858,858,858,858,0
20241230,125500,49230514,858,858,858,858,0
20241230,125400,49230514,858,858,858,858,0
20241230,125300,49230514,858,858,858,858,0
20241230,125200,49230514,858,858,858,858,0
20241230,125100,49230514,858,858,858,858,0
20241230,125000,49230514,858,858,858,858,5
20241230,124900,49226224,858,858,858,858,0
20241230,124800,49226224,858,858,858,858,0
20241230,124700,49226224,858,858,858,858,0
20241230,124600,49226224,858,858,858,858,0
20241230,124500,49226224,858,858,858,858,0
20241230,124400,49226224,858,858,858,858,291
20241230,124300,48976546,857,857,857,857,0
20241230,124200,48976546,857,857,857,857,0
20241230,124100,48976546,857,858,858,857,739
20241230,124000,48342493,858,858,858,858,0
20241230,123900,48342493,858,858,858,858,0
20241230,123800,48342493,858,858,858,858,280
20241230,123700,48102253,859,859,859,859,0
20241230,123600,48102253,859,859,859,859,0
20241230,123500,48102253,859,859,859,859,120
20241230,123400,47999173,859,859,859,859,0
20241230,123300,47999173,859,859,859,859,0
20241230,123200,47999173,859,859,859,859,29
20241230,123100,47974262,860,860,860,860,0
20241230,123000,47974262,860,860,860,860,0
20241230,122900,47974262,860,860,860,860,1
20241230,122800,47973402,860,860,860,860,0
20241230,122700,47973402,860,860,860,860,0
20241230,122600,47973402,860,860,860,860,1
20241230,122500,47972542,860,860,860,860,1
20241230,122400,47971682,860,860,860,860,330
20241230,122300,47687882,860,860,860,860,10
20241230,122200,47679282,860,860,860,860,1
20241230,122100,47678422,860,860,860,860,111
20241230,122000,47582962,860,860,860,860,0
20241230,121900,47582962,860,860,860,860,1
20241230,121800,47582102,860,860,860,860,0
20241230,121700,47582102,860,860,860,860,0
20241230,121600,47582102,860,860,860,860,0
20241230,121500,47582102,860,860,860,860,4
20241230,121400,47578662,861,861,861,861,2000
20241230,121300,45856662,860,860,860,860,0
20241230,121200,45856662,860,860,860,860,0
20241230,121100,45856662,860,860,860,860,0
20241230,121000,45856662,860,860,860,860,0
20241230,120900,45856662,860,860,860,860,0
20241230,120800,45856662,860,860,860,860,0
20241230,120700,45856662,860,860,860,860,0
20241230,120600,45856662,860,860,860,860,0
20241230,120500,45856662,860,860,860,860,0
20241230,120400,45856662,860,860,860,860,0
20241230,120300,45856662,860,860,860,860,0
20241230,120200,45856662,860,860,860,860,185
20241230,120100,45697562,861,861,861,861,0
20241230,120000,45697562,861,861,861,861,0
20241230,115900,45697562,861,861,861,861,14
20241230,115800,45685508,861,861,861,861,0
20241230,115700,45685508,861,861,861,861,88
20241230,115600,45609740,861,861,861,861,0
20241230,115500,45609740,861,863,863,861,86
20241230,115400,45535692,863,863,863,863,3
20241230,115300,45533103,863,863,863,863,11
20241230,115200,45523610,861,861,861,861,200
20241230,115100,45351410,865,865,865,865,0
20241230,115000,45351410,865,865,865,865,0
20241230,114900,45351410,865,865,865,865,0
20241230,114800,45351410,865,865,865,865,5000
20241230,114700,41026410,865,865,865,865,0
20241230,114600,41026410,865,865,865,865,0
20241230,114500,41026410,865,865,865,865,0
20241230,114400,41026410,865,865,865,865,0
20241230,114300,41026410,865,865,865,865,0
20241230,114200,41026410,865,865,865,865,0
20241230,114100,41026410,865,865,865,865,1
20241230,114000,41025545,865,865,865,865,0
20241230,113900,41025545,865,865,865,865,0
20241230,113800,41025545,865,865,865,865,0
20241230,113700,41025545,865,865,865,865,0
20241230,113600,41025545,865,865,865,865,0
20241230,113500,41025545,865,865,865,865,0
20241230,113400,41025545,865,865,865,865,0
20241230,113300,41025545,865,865,865,865,0
20241230,113200,41025545,865,865,865,865,0
20241230,113100,41025545,865,865,865,865,0
20241230,113000,41025545,865,865,865,865,1
20241230,112900,41024680,865,865,865,865,0
20241230,112800,41024680,865,865,865,865,0
20241230,112700,41024680,865,865,865,865,0
20241230,112600,41024680,865,865,865,865,0
20241230,112500,41024680,865,865,865,865,0
20241230,112400,41024680,865,865,865,865,10
20241230,112300,41016030,865,865,865,865,0
20241230,112200,41016030,865,865,865,865,0
20241230,112100,41016030,865,865,865,865,0
20241230,112000,41016030,865,865,865,865,0
20241230,111900,41016030,865,865,865,865,0
20241230,111800,41016030,865,865,865,865,3
20241230,111700,41013435,865,865,865,865,59
20241230,111600,40962400,867,867,867,867,0
20241230,111500,40962400,867,867,867,867,0
20241230,111400,40962400,867,867,867,867,0
20241230,111300,40962400,867,867,867,867,0
20241230,111200,40962400,867,867,867,867,0
20241230,111100,40962400,867,867,867,867,0
20241230,111000,40962400,867,867,867,867,0
20241230,110900,40962400,867,867,867,867,0
20241230,110800,40962400,867,867,867,867,0
20241230,110700,40962400,867,867,867,867,0
20241230,110600,40962400,867,867,867,867,0
20241230,110500,40962400,867,867,867,867,0
20241230,110400,40962400,867,867,867,867,0
20241230,110300,40962400,867,867,867,867,0
20241230,110200,40962400,867,867,867,867,0
20241230,110100,40962400,867,867,867,867,0
20241230,110000,40962400,867,867,867,867,0
20241230,105900,40962400,867,867,867,867,0
20241230,105800,40962400,867,867,867,867,0
20241230,105700,40962400,867,867,867,867,0
20241230,105600,40962400,867,867,867,867,200
20241230,105500,40789000,867,867,867,867,0
20241230,105400,40789000,867,867,867,867,0
20241230,105300,40789000,867,867,867,867,0
20241230,105200,40789000,867,867,867,867,0
20241230,105100,40789000,867,867,867,867,2
20241230,105000,40787266,867,867,867,867,0
20241230,104900,40787266,867,867,867,867,0
20241230,104800,40787266,867,867,867,867,0
20241230,104700,40787266,867,861,867,861,1201
20241230,104600,39753199,861,861,861,861,0
20241230,104500,39753199,861,861,861,861,4
20241230,104400,39749755,861,861,861,861,0
20241230,104300,39749755,861,861,861,861,0
20241230,104200,39749755,861,861,861,861,872
20241230,104100,38998963,861,861,861,861,0
20241230,104000,38998963,861,861,861,861,0
20241230,103900,38998963,861,861,861,861,0
20241230,103800,38998963,861,861,861,861,0
20241230,103700,38998963,861,861,861,861,0
20241230,103600,38998963,861,861,861,861,0
20241230,103500,38998963,861,861,861,861,0
20241230,103400,38998963,861,861,861,861,0
20241230,103300,38998963,861,861,861,861,0
20241230,103200,38998963,861,861,861,861,0
20241230,103100,38998963,861,861,861,861,0
20241230,103000,38998963,861,861,861,861,0
20241230,102900,38998963,861,861,861,861,0
20241230,102800,38998963,861,861,861,861,20
20241230,102700,38981743,861,861,861,861,117
20241230,102600,38881006,862,863,863,862,2000
20241230,102500,37156991,868,868,868,868,105
20241230,102400,37065851,862,862,862,862,0
20241230,102300,37065851,862,862,862,862,0
20241230,102200,37065851,862,862,862,862,17
20241230,102100,37051197,870,870,870,870,30
20241230,102000,37025097,871,871,871,871,0
20241230,101900,37025097,871,871,871,871,0
20241230,101800,37025097,871,871,871,871,0
20241230,101700,37025097,871,871,871,871,1
20241230,101600,37024226,873,873,873,873,0
20241230,101500,37024226,873,873,873,873,0
20241230,101400,37024226,873,873,873,873,0
20241230,101300,37024226,873,873,873,872,2354
20241230,101200,34969284,862,861,862,861,5571
20241230,101100,30167353,861,861,861,861,461
20241230,101000,29770432,861,861,861,861,463
20241230,100900,29371789,861,856,861,856,3514
20241230,100800,26362470,856,855,856,855,464
20241230,100700,25965294,855,855,855,855,464
20241230,100600,25568574,855,854,855,854,454
20241230,100500,25180716,854,854,854,854,0
20241230,100400,25180716,854,854,854,854,0
20241230,100300,25180716,854,854,854,854,0
20241230,100200,25180716,854,854,854,854,0
20241230,100100,25180716,854,854,854,854,0
20241230,100000,25180716,854,854,854,854,0
20241230,095900,25180716,854,854,854,854,0
20241230,095800,25180716,854,854,854,854,0
20241230,095700,25180716,854,854,854,854,0
20241230,095600,25180716,854,851,854,851,567
20241230,095500,24697635,855,855,855,855,0
20241230,095400,24697635,855,855,855,855,0
20241230,095300,24697635,855,855,855,855,0
20241230,095200,24697635,855,855,855,855,0
20241230,095100,24697635,855,855,855,855,2
20241230,095000,24695925,856,856,856,856,0
20241230,094900,24695925,856,856,856,856,0
20241230,094800,24695925,856,856,856,856,0
20241230,094700,24695925,856,856,856,856,0
20241230,094600,24695925,856,856,856,856,0
20241230,094500,24695925,856,856,856,856,0
20241230,094400,24695925,856,856,856,856,0
20241230,094300,24695925,856,856,856,856,0
20241230,094200,24695925,856,856,856,856,0
20241230,094100,24695925,856,856,856,856,424
20241230,094000,24332981,856,855,856,855,418
20241230,093900,23975210,856,855,856,855,1137
20241230,093800,23002638,855,855,855,855,417
20241230,093700,22646103,855,854,855,854,419
20241230,093600,22288258,854,852,854,852,462
20241230,093500,21893736,854,854,854,854,0
20241230,093400,21893736,854,854,854,854,0
20241230,093300,21893736,854,854,854,854,261
20241230,093200,21670842,852,855,855,852,4
20241230,093100,21667428,852,852,852,852,5
20241230,093000,21663168,854,854,854,854,13
20241230,092900,21652066,855,855,855,855,0
20241230,092800,21652066,855,855,855,855,1035
20241230,092700,20767141,855,855,855,855,1
20241230,092600,20766286,854,854,854,854,100
20241230,092500,20680886,853,853,853,853,4
20241230,092400,20677474,853,853,853,853,0
20241230,092300,20677474,853,853,853,853,0
20241230,092200,20677474,853,853,853,853,0
20241230,092100,20677474,853,853,853,853,28
20241230,092000,20653590,855,855,855,855,0
20241230,091900,20653590,855,855,855,855,7
20241230,091800,20647605,855,855,855,855,0
20241230,091700,20647605,855,855,855,855,0
20241230,091600,20647605,855,855,855,855,0
20241230,091500,20647605,855,855,855,855,471
20241230,091400,20244900,855,850,855,848,2478
20241230,091300,18137268,856,855,856,855,459
20241230,091200,17744564,850,846,850,846,8579
20241230,091100,10466177,841,848,848,841,489
20241230,091000,10051547,848,848,848,848,0
20241230,090900,10051547,848,848,848,848,0
20241230,090800,10051547,848,841,848,839,2002
20241230,090700,8371815,848,848,848,848,1
20241230,090600,8370967,840,841,848,840,3541
20241230,090500,5395984,850,843,850,840,3001
20241230,090400,2872186,850,850,850,850,1
20241230,090300,2871336,842,847,847,840,3014
20241230,090200,333750,849,849,849,849,0
20241230,090100,333750,849,849,849,849,16
20241230,090000,320166,847,847,847,847,378