KissMeData/008970/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,185200,379671986,650,650,650,650,13362
20241230,185100,379671986,650,650,650,650,0
20241230,185000,379671986,650,650,650,650,0
20241230,184900,379671986,650,650,650,650,0
20241230,184800,379671986,650,650,650,650,0
20241230,184700,379671986,650,650,650,650,0
20241230,184600,379671986,650,650,650,650,0
20241230,184500,379671986,650,650,650,650,0
20241230,184400,379671986,650,650,650,650,0
20241230,184300,379671986,650,650,650,650,0
20241230,184200,379671986,650,650,650,650,0
20241230,184100,379671986,650,650,650,650,0
20241230,184000,379671986,650,650,650,650,0
20241230,183900,379671986,650,650,650,650,0
20241230,183800,379671986,650,650,650,650,0
20241230,183700,379671986,650,650,650,650,0
20241230,183600,379671986,650,650,650,650,0
20241230,183500,379671986,650,650,650,650,0
20241230,183400,379671986,650,650,650,650,0
20241230,183300,379671986,650,650,650,650,0
20241230,183200,379671986,650,650,650,650,0
20241230,183100,379671986,650,650,650,650,0
20241230,183000,379671986,650,650,650,650,0
20241230,182900,379671986,650,650,650,650,0
20241230,182800,379671986,650,650,650,650,0
20241230,182700,379671986,650,650,650,650,0
20241230,182600,379671986,650,650,650,650,0
20241230,182500,379671986,650,650,650,650,0
20241230,182400,379671986,650,650,650,650,0
20241230,182300,379671986,650,650,650,650,0
20241230,182200,379671986,650,650,650,650,13362
20241230,182100,379671986,650,650,650,650,0
20241230,182000,379671986,650,650,650,650,0
20241230,181900,379671986,650,650,650,650,0
20241230,181800,379671986,650,650,650,650,0
20241230,181700,379671986,650,650,650,650,0
20241230,181600,379671986,650,650,650,650,0
20241230,181500,379671986,650,650,650,650,0
20241230,181400,379671986,650,650,650,650,0
20241230,181300,379671986,650,650,650,650,0
20241230,181200,379671986,650,650,650,650,0
20241230,181100,379671986,650,650,650,650,0
20241230,181000,379671986,650,650,650,650,0
20241230,180900,379671986,650,650,650,650,0
20241230,180800,379671986,650,650,650,650,0
20241230,180700,379671986,650,650,650,650,0
20241230,180600,379671986,650,650,650,650,0
20241230,180500,379671986,650,650,650,650,0
20241230,180400,379671986,650,650,650,650,0
20241230,180300,379671986,650,650,650,650,0
20241230,180200,379671986,650,650,650,650,0
20241230,180100,379671986,650,650,650,650,0
20241230,180000,379671986,650,650,650,650,0
20241230,175900,379671986,650,650,650,650,0
20241230,175800,379671986,650,650,650,650,0
20241230,175700,379671986,650,650,650,650,0
20241230,175600,379671986,650,650,650,650,0
20241230,175500,379671986,650,650,650,650,0
20241230,175400,379671986,650,650,650,650,0
20241230,175300,379671986,650,650,650,650,0
20241230,175200,379671986,650,650,650,650,13362
20241230,175100,379671986,650,650,650,650,0
20241230,175000,379671986,650,650,650,650,0
20241230,174900,379671986,650,650,650,650,0
20241230,174800,379671986,650,650,650,650,0
20241230,174700,379671986,650,650,650,650,0
20241230,174600,379671986,650,650,650,650,0
20241230,174500,379671986,650,650,650,650,0
20241230,174400,379671986,650,650,650,650,0
20241230,174300,379671986,650,650,650,650,0
20241230,174200,379671986,650,650,650,650,0
20241230,174100,379671986,650,650,650,650,0
20241230,174000,379671986,650,650,650,650,0
20241230,173900,379671986,650,650,650,650,0
20241230,173800,379671986,650,650,650,650,0
20241230,173700,379671986,650,650,650,650,0
20241230,173600,379671986,650,650,650,650,0
20241230,173500,379671986,650,650,650,650,0
20241230,173400,379671986,650,650,650,650,0
20241230,173300,379671986,650,650,650,650,0
20241230,173200,379671986,650,650,650,650,0
20241230,173100,379671986,650,650,650,650,0
20241230,173000,379671986,650,650,650,650,0
20241230,172900,379671986,650,650,650,650,0
20241230,172800,379671986,650,650,650,650,0
20241230,172700,379671986,650,650,650,650,0
20241230,172600,379671986,650,650,650,650,0
20241230,172500,379671986,650,650,650,650,0
20241230,172400,379671986,650,650,650,650,0
20241230,172300,379671986,650,650,650,650,0
20241230,172200,379671986,650,650,650,650,13362
20241230,172100,379671986,650,650,650,650,0
20241230,172000,379671986,650,650,650,650,0
20241230,171900,379671986,650,650,650,650,0
20241230,171800,379671986,650,650,650,650,0
20241230,171700,379671986,650,650,650,650,0
20241230,171600,379671986,650,650,650,650,0
20241230,171500,379671986,650,650,650,650,0
20241230,171400,379671986,650,650,650,650,0
20241230,171300,379671986,650,650,650,650,0
20241230,171200,379671986,650,650,650,650,0
20241230,171100,379671986,650,650,650,650,0
20241230,171000,379671986,650,650,650,650,0
20241230,170900,379671986,650,650,650,650,0
20241230,170800,379671986,650,650,650,650,0
20241230,170700,379671986,650,650,650,650,0
20241230,170600,379671986,650,650,650,650,0
20241230,170500,379671986,650,650,650,650,0
20241230,170400,379671986,650,650,650,650,0
20241230,170300,379671986,650,650,650,650,0
20241230,170200,379671986,650,650,650,650,0
20241230,170100,379671986,650,650,650,650,0
20241230,170000,379671986,650,650,650,650,0
20241230,165900,379671986,650,650,650,650,0
20241230,165800,379671986,650,650,650,650,0
20241230,165700,379671986,650,650,650,650,0
20241230,165600,379671986,650,650,650,650,0
20241230,165500,379671986,650,650,650,650,0
20241230,165400,379671986,650,650,650,650,0
20241230,165300,379671986,650,650,650,650,0
20241230,165200,379671986,650,650,650,650,13362
20241230,165100,379671986,650,650,650,650,0
20241230,165000,379671986,650,650,650,650,0
20241230,164900,379671986,650,650,650,650,0
20241230,164800,379671986,650,650,650,650,0
20241230,164700,379671986,650,650,650,650,0
20241230,164600,379671986,650,650,650,650,0
20241230,164500,379671986,650,650,650,650,0
20241230,164400,379671986,650,650,650,650,0
20241230,164300,379671986,650,650,650,650,0
20241230,164200,379671986,650,650,650,650,0
20241230,164100,379671986,650,650,650,650,0
20241230,164000,379671986,650,650,650,650,0
20241230,163900,379671986,650,650,650,650,0
20241230,163800,379671986,650,650,650,650,0
20241230,163700,379671986,650,650,650,650,0
20241230,163600,379671986,650,650,650,650,0
20241230,163500,379671986,650,650,650,650,0
20241230,163400,379671986,650,650,650,650,0
20241230,163300,379671986,650,650,650,650,0
20241230,163200,379671986,650,650,650,650,0
20241230,163100,379671986,650,650,650,650,0
20241230,163000,379671986,650,650,650,650,0
20241230,162900,379671986,650,650,650,650,0
20241230,162800,379671986,650,650,650,650,0
20241230,162700,379671986,650,650,650,650,0
20241230,162600,379671986,650,650,650,650,0
20241230,162500,379671986,650,650,650,650,0
20241230,162400,379671986,650,650,650,650,0
20241230,162300,379671986,650,650,650,650,0
20241230,162200,379671986,650,650,650,650,13362
20241230,162100,379671986,650,650,650,650,0
20241230,162000,379671986,650,650,650,650,0
20241230,161900,379671986,650,650,650,650,0
20241230,161800,379671986,650,650,650,650,0
20241230,161700,379671986,650,650,650,650,0
20241230,161600,379671986,650,650,650,650,0
20241230,161500,379671986,650,650,650,650,0
20241230,161400,379671986,650,650,650,650,0
20241230,161300,379671986,650,650,650,650,0
20241230,161200,379671986,650,650,650,650,0
20241230,161100,379671986,650,650,650,650,0
20241230,161000,379671986,650,650,650,650,0
20241230,160900,379671986,650,650,650,650,0
20241230,160800,379671986,650,650,650,650,0
20241230,160700,379671986,650,650,650,650,0
20241230,160600,379671986,650,650,650,650,0
20241230,160500,379671986,650,650,650,650,0
20241230,160400,379671986,650,650,650,650,0
20241230,160300,379671986,650,650,650,650,0
20241230,160200,379671986,650,650,650,650,0
20241230,160100,379671986,650,650,650,650,0
20241230,160000,379671986,650,650,650,650,0
20241230,155900,379671986,650,650,650,650,0
20241230,155800,379671986,650,650,650,650,0
20241230,155700,379671986,650,650,650,650,0
20241230,155600,379671986,650,650,650,650,0
20241230,155500,379671986,650,650,650,650,0
20241230,155400,379671986,650,650,650,650,0
20241230,155300,379671986,650,650,650,650,0
20241230,155200,379671986,650,650,650,650,13362
20241230,155100,379671986,650,650,650,650,0
20241230,155000,379671986,650,650,650,650,0
20241230,154900,379671986,650,650,650,650,0
20241230,154800,379671986,650,650,650,650,0
20241230,154700,379671986,650,650,650,650,0
20241230,154600,379671986,650,650,650,650,0
20241230,154500,379671986,650,650,650,650,0
20241230,154400,379671986,650,650,650,650,0
20241230,154300,379671986,650,650,650,650,0
20241230,154200,379671986,650,650,650,650,0
20241230,154100,379671986,650,650,650,650,0
20241230,154000,379671986,650,650,650,650,0
20241230,153900,379671986,650,650,650,650,0
20241230,153800,379671986,650,650,650,650,0
20241230,153700,379671986,650,650,650,650,0
20241230,153600,379671986,650,650,650,650,0
20241230,153500,379671986,650,650,650,650,0
20241230,153400,379671986,650,650,650,650,0
20241230,153300,379671986,650,650,650,650,0
20241230,153200,379671986,650,650,650,650,0
20241230,153100,379671986,650,650,650,650,0
20241230,153000,379671986,650,650,650,650,13362
20241230,152900,370986686,651,651,651,651,0
20241230,152800,370986686,651,651,651,651,0
20241230,152700,370986686,651,651,651,651,0
20241230,152600,370986686,651,651,651,651,0
20241230,152500,370986686,651,651,651,651,0
20241230,152400,370986686,651,651,651,651,0
20241230,152300,370986686,651,651,651,651,0
20241230,152200,370986686,651,651,651,651,0
20241230,152100,370986686,651,651,651,651,0
20241230,152000,370986686,651,651,651,651,0
20241230,151900,370986686,651,650,654,649,2390
20241230,151800,369425147,649,648,653,648,3989
20241230,151700,366834186,649,650,651,649,2781
20241230,151600,365028315,650,651,652,650,4602
20241230,151500,362032790,651,651,651,650,1018
20241230,151400,361371072,651,650,651,650,1038
20241230,151300,360695340,651,650,653,650,890
20241230,151200,360116152,650,650,653,649,5096
20241230,151100,356802201,650,650,650,650,617
20241230,151000,356401151,650,650,650,650,5000
20241230,150900,353151151,650,651,652,650,305
20241230,150800,352952473,650,650,650,650,5949
20241230,150700,349085623,650,650,650,648,3596
20241230,150600,346748989,653,652,653,652,1466
20241230,150500,345792729,652,648,652,648,18264
20241230,150400,333896424,649,651,651,648,4826
20241230,150300,330765348,649,651,651,649,1503
20241230,150200,329789895,649,651,651,649,18241
20241230,150100,317945794,651,651,651,651,0
20241230,150000,317945794,651,651,651,651,1
20241230,145900,317945143,651,651,651,651,498
20241230,145800,317620945,651,650,651,650,6785
20241230,145700,313205695,650,650,650,650,7807
20241230,145600,308131145,651,651,651,651,0
20241230,145500,308131145,651,651,651,651,110
20241230,145400,308059535,652,652,652,652,1
20241230,145300,308058883,652,650,652,650,14
20241230,145200,308049781,651,651,651,651,1604
20241230,145100,307005577,651,651,651,651,717
20241230,145000,306538810,650,651,651,650,554
20241230,144900,306178294,651,651,651,651,0
20241230,144800,306178294,651,651,651,651,0
20241230,144700,306178294,651,651,651,651,0
20241230,144600,306178294,651,651,651,651,253
20241230,144500,306013591,651,651,651,651,0
20241230,144400,306013591,651,651,651,651,0
20241230,144300,306013591,651,651,651,651,855
20241230,144200,305456986,651,651,651,651,0
20241230,144100,305456986,651,651,651,651,5
20241230,144000,305453731,651,651,651,651,0
20241230,143900,305453731,651,651,651,651,1340
20241230,143800,304581391,651,651,651,651,5000
20241230,143700,301326391,651,651,651,651,1
20241230,143600,301325740,650,650,650,650,2000
20241230,143500,300025740,650,650,650,650,167
20241230,143400,299917190,651,651,651,651,0
20241230,143300,299917190,651,651,651,651,21
20241230,143200,299903519,650,650,650,650,0
20241230,143100,299903519,650,650,650,650,5300
20241230,143000,296458519,651,651,651,651,0
20241230,142900,296458519,651,651,651,651,290
20241230,142800,296269729,651,651,651,651,0
20241230,142700,296269729,651,651,651,651,1
20241230,142600,296269078,651,651,651,651,3
20241230,142500,296267125,651,652,652,651,11454
20241230,142400,288809117,651,651,651,651,0
20241230,142300,288809117,651,651,651,651,5329
20241230,142200,285339938,651,651,651,651,0
20241230,142100,285339938,651,651,651,651,500
20241230,142000,285014438,651,651,651,651,0
20241230,141900,285014438,651,651,651,651,434
20241230,141800,284731904,651,651,651,651,2751
20241230,141700,282941003,650,650,650,650,6760
20241230,141600,278547003,650,650,650,650,600
20241230,141500,278157003,650,650,650,650,225
20241230,141400,278010753,650,650,650,650,505
20241230,141300,277682503,650,650,650,650,511
20241230,141200,277350353,650,650,650,650,4
20241230,141100,277347753,649,651,651,649,2172
20241230,141000,275938110,651,651,651,651,83
20241230,140900,275884077,650,651,651,650,2100
20241230,140800,274517077,650,650,650,650,0
20241230,140700,274517077,650,650,650,650,4997
20241230,140600,271269027,651,652,652,651,1004
20241230,140500,270615422,651,651,651,651,1747
20241230,140400,269478125,651,651,651,651,253
20241230,140300,269313422,652,652,652,652,1
20241230,140200,269312770,652,652,652,652,220
20241230,140100,269169330,652,652,652,652,4
20241230,140000,269166722,652,651,652,651,10567
20241230,135900,262286851,651,651,651,651,102
20241230,135800,262220449,651,651,651,651,10
20241230,135700,262213939,651,651,651,650,5003
20241230,135600,258961986,650,651,651,650,46
20241230,135500,258932071,651,651,651,651,0
20241230,135400,258932071,651,651,651,651,30
20241230,135300,258912541,651,651,651,651,0
20241230,135200,258912541,651,651,651,651,0
20241230,135100,258912541,651,651,651,651,1
20241230,135000,258911890,650,651,651,650,4010
20241230,134900,256305380,651,651,651,651,0
20241230,134800,256305380,651,651,651,651,1
20241230,134700,256304729,650,650,650,650,5000
20241230,134600,253054729,651,651,651,651,0
20241230,134500,253054729,651,651,651,651,15
20241230,134400,253044964,652,649,652,649,5039
20241230,134300,249774650,650,650,650,650,11692
20241230,134200,242174850,651,651,651,651,308
20241230,134100,241974342,652,652,652,652,0
20241230,134000,241974342,652,652,652,652,0
20241230,133900,241974342,652,653,653,652,1232
20241230,133800,241169882,652,652,652,652,100
20241230,133700,241104682,652,652,652,652,361
20241230,133600,240869310,652,652,652,652,0
20241230,133500,240869310,652,652,652,652,1
20241230,133400,240868658,652,652,652,652,1118
20241230,133300,240139722,650,650,650,650,0
20241230,133200,240139722,650,650,650,650,1575
20241230,133100,239115972,651,651,651,651,1586
20241230,133000,238083486,652,652,652,652,1102
20241230,132900,237364982,652,652,652,652,21
20241230,132800,237351290,652,652,652,652,20
20241230,132700,237338250,652,652,652,652,0
20241230,132600,237338250,652,652,652,652,530
20241230,132500,236992690,653,653,653,653,0
20241230,132400,236992690,653,653,653,653,0
20241230,132300,236992690,653,653,653,653,1101
20241230,132200,236273737,653,653,653,653,40
20241230,132100,236247617,653,653,653,653,0
20241230,132000,236247617,653,653,653,653,910
20241230,131900,235653387,652,652,652,652,414
20241230,131800,235383459,652,652,652,652,1002
20241230,131700,234730155,652,652,652,652,0
20241230,131600,234730155,652,652,652,652,925
20241230,131500,234127055,652,652,652,652,1304
20241230,131400,233276847,652,652,652,652,350
20241230,131300,233048647,652,652,652,652,833
20241230,131200,232505531,652,652,652,652,0
20241230,131100,232505531,652,652,652,652,0
20241230,131000,232505531,652,652,652,652,1
20241230,130900,232504879,649,649,649,649,0
20241230,130800,232504879,649,649,649,649,44
20241230,130700,232476323,650,652,652,650,7117
20241230,130600,227850271,651,651,651,651,0
20241230,130500,227850271,651,651,651,651,8989
20241230,130400,221998432,650,650,650,650,0
20241230,130300,221998432,650,650,650,650,12111
20241230,130200,214126282,650,650,650,650,12
20241230,130100,214118482,650,650,650,650,0
20241230,130000,214118482,650,650,650,650,280
20241230,125900,213936482,650,650,650,650,7697
20241230,125800,208933432,651,651,651,651,150
20241230,125700,208835782,651,651,651,651,56
20241230,125600,208799326,650,651,651,650,948
20241230,125500,208183123,651,650,651,650,91
20241230,125400,208123972,651,650,651,650,1000
20241230,125300,207473172,650,651,651,650,3103
20241230,125200,205456221,650,652,652,650,3468
20241230,125100,203199020,652,652,652,652,5000
20241230,125000,199939020,652,652,653,652,1709
20241230,124900,198824750,653,653,653,653,2
20241230,124800,198823444,653,653,653,652,758
20241230,124700,198328606,653,653,653,653,30
20241230,124600,198309016,653,653,653,653,0
20241230,124500,198309016,653,653,653,653,1000
20241230,124400,197656016,653,653,653,653,1
20241230,124300,197655363,653,653,653,653,30
20241230,124200,197635773,652,652,652,652,0
20241230,124100,197635773,652,652,652,652,31
20241230,124000,197615561,652,652,652,652,7411
20241230,123900,192783589,652,652,652,652,302
20241230,123800,192586685,651,652,652,651,882
20241230,123700,192012003,651,651,651,651,0
20241230,123600,192012003,651,651,651,651,300
20241230,123500,191816703,651,651,653,651,1213
20241230,123400,191026834,652,651,652,651,6053
20241230,123300,187081331,650,651,651,650,1053
20241230,123200,186396787,651,651,651,651,0
20241230,123100,186396787,651,651,651,651,6000
20241230,123000,182490787,653,653,653,653,500
20241230,122900,182164287,653,653,653,653,0
20241230,122800,182164287,653,653,653,653,0
20241230,122700,182164287,653,651,653,651,1503
20241230,122600,181185832,653,653,653,653,0
20241230,122500,181185832,653,653,653,653,484
20241230,122400,180869780,653,653,653,653,0
20241230,122300,180869780,653,653,653,653,0
20241230,122200,180869780,653,653,653,653,1616
20241230,122100,179814532,653,653,653,653,129
20241230,122000,179730295,653,653,653,653,0
20241230,121900,179730295,653,653,653,653,0
20241230,121800,179730295,653,653,653,653,12
20241230,121700,179722459,653,653,653,653,484
20241230,121600,179406407,653,653,653,653,0
20241230,121500,179406407,653,653,653,653,0
20241230,121400,179406407,653,653,653,653,1
20241230,121300,179405754,653,653,653,653,753
20241230,121200,178914045,652,652,652,652,866
20241230,121100,178349413,653,653,653,653,0
20241230,121000,178349413,653,653,653,653,0
20241230,120900,178349413,653,653,653,653,2
20241230,120800,178348107,654,654,654,654,0
20241230,120700,178348107,654,654,654,654,0
20241230,120600,178348107,654,654,654,654,5
20241230,120500,178344837,654,654,654,654,0
20241230,120400,178344837,654,654,654,654,11
20241230,120300,178337643,654,653,654,653,46
20241230,120200,178307604,653,653,653,653,0
20241230,120100,178307604,653,653,653,653,0
20241230,120000,178307604,653,653,653,653,698
20241230,115900,177851810,654,654,654,654,0
20241230,115800,177851810,654,654,654,654,1000
20241230,115700,177197810,654,654,654,654,0
20241230,115600,177197810,654,653,654,653,1001
20241230,115500,176543160,654,654,654,654,0
20241230,115400,176543160,654,654,654,654,0
20241230,115300,176543160,654,654,654,654,7
20241230,115200,176538582,651,651,651,651,0
20241230,115100,176538582,651,651,651,651,0
20241230,115000,176538582,651,652,652,651,2269
20241230,114900,175061263,651,651,652,651,13298
20241230,114800,166392503,652,654,654,652,4042
20241230,114700,163757059,654,654,654,654,54
20241230,114600,163721743,654,654,654,654,20
20241230,114500,163708663,654,654,654,654,0
20241230,114400,163708663,654,654,654,654,163
20241230,114300,163602061,651,654,655,651,1338
20241230,114200,162727616,654,654,654,654,0
20241230,114100,162727616,654,652,654,652,2337
20241230,114000,161202669,653,653,653,653,0
20241230,113900,161202669,653,653,653,653,0
20241230,113800,161202669,653,653,653,653,14
20241230,113700,161193527,653,653,654,653,584
20241230,113600,160812173,653,653,654,652,818
20241230,113500,160278821,653,654,654,653,7282
20241230,113400,155523672,655,655,655,654,5
20241230,113300,155520398,655,655,655,655,1
20241230,113200,155519743,654,655,655,654,394
20241230,113100,155262065,654,654,655,654,15150
20241230,113000,145353961,655,655,655,655,502
20241230,112900,145025151,654,654,654,654,0
20241230,112800,145025151,654,654,654,654,99
20241230,112700,144960405,654,654,654,654,2
20241230,112600,144959097,652,654,654,652,6
20241230,112500,144955181,654,654,654,654,336
20241230,112400,144735437,652,652,652,652,2100
20241230,112300,143366237,652,652,652,652,0
20241230,112200,143366237,652,652,652,652,0
20241230,112100,143366237,652,652,652,652,0
20241230,112000,143366237,652,653,653,652,4
20241230,111900,143363627,653,653,653,653,0
20241230,111800,143363627,653,653,653,652,135
20241230,111700,143275473,654,654,654,654,2
20241230,111600,143274165,654,654,654,654,77
20241230,111500,143223807,654,654,654,654,0
20241230,111400,143223807,654,654,654,654,0
20241230,111300,143223807,654,655,655,654,705
20241230,111200,142762735,655,655,655,655,1
20241230,111100,142762080,655,655,655,655,1
20241230,111000,142761425,654,654,654,654,1
20241230,110900,142760771,654,654,654,654,74
20241230,110800,142712375,654,654,654,654,3
20241230,110700,142710413,654,654,654,654,20
20241230,110600,142697333,654,655,655,654,6777
20241230,110500,138264451,655,658,658,655,9
20241230,110400,138258532,655,658,658,655,2356
20241230,110300,136715142,658,658,658,658,2051
20241230,110200,135365584,658,658,658,658,0
20241230,110100,135365584,658,658,658,658,5
20241230,110000,135362294,658,658,658,658,0
20241230,105900,135362294,658,658,658,658,0
20241230,105800,135362294,658,658,658,658,1
20241230,105700,135361636,654,654,654,654,0
20241230,105600,135361636,654,654,654,654,1
20241230,105500,135360982,658,655,658,655,1526
20241230,105400,134361446,655,655,655,655,2963
20241230,105300,132420681,655,658,658,655,1257
20241230,105200,131597334,658,658,658,655,912
20241230,105100,130997241,658,658,658,658,10
20241230,105000,130990661,659,659,659,659,22
20241230,104900,130976163,655,656,656,655,8938
20241230,104800,125112935,659,659,659,659,1
20241230,104700,125112276,657,659,659,656,700
20241230,104600,124652276,659,659,659,657,589
20241230,104500,124264404,659,659,659,659,51
20241230,104400,124230795,659,659,659,659,1
20241230,104300,124230136,659,656,659,656,604
20241230,104200,123832358,659,660,660,657,4863
20241230,104100,120635637,660,660,660,658,3083
20241230,104000,118606857,659,659,659,659,0
20241230,103900,118606857,659,659,659,659,821
20241230,103800,118065818,658,658,658,658,614
20241230,103700,117661806,658,659,659,658,15366
20241230,103600,107548530,659,658,659,658,5215
20241230,103500,104117059,658,657,658,657,11961
20241230,103400,96256995,656,656,656,656,217
20241230,103300,96114643,656,655,656,654,14015
20241230,103200,86934599,655,655,655,655,852
20241230,103100,86376539,655,655,655,655,2328
20241230,103000,84851699,655,655,655,655,619
20241230,102900,84446254,654,654,654,654,226
20241230,102800,84298450,654,654,654,654,0
20241230,102700,84298450,654,654,654,654,4
20241230,102600,84295834,654,653,654,653,14008
20241230,102500,75135220,654,654,654,654,90
20241230,102400,75076360,654,654,654,654,0
20241230,102300,75076360,654,654,654,654,186
20241230,102200,74954716,654,654,654,654,0
20241230,102100,74954716,654,652,654,652,12
20241230,102000,74946890,654,654,654,654,0
20241230,101900,74946890,654,652,654,652,1871
20241230,101800,73726984,652,651,652,651,300
20241230,101700,73531484,652,652,652,652,0
20241230,101600,73531484,652,654,654,652,5629
20241230,101500,69861374,651,651,651,651,0
20241230,101400,69861374,651,652,652,651,3112
20241230,101300,67834350,653,653,654,653,5402
20241230,101200,64304844,653,653,654,653,2106
20241230,101100,62928525,653,652,654,652,18751
20241230,101000,50692816,652,651,652,650,8880
20241230,100900,44912934,651,651,651,651,1594
20241230,100800,43875240,650,650,650,650,2001
20241230,100700,42574590,651,650,651,649,8782
20241230,100600,36863828,650,651,651,650,2346
20241230,100500,35337385,652,652,652,652,50
20241230,100400,35304785,650,650,650,650,400
20241230,100300,35044785,652,652,652,652,46
20241230,100200,35014793,652,652,652,652,212
20241230,100100,34876569,652,652,652,652,0
20241230,100000,34876569,652,650,652,650,4491
20241230,095900,31957373,650,652,652,650,833
20241230,095800,31415721,651,652,652,651,523
20241230,095700,31075223,651,652,652,651,6
20241230,095600,31071312,651,651,651,651,0
20241230,095500,31071312,651,651,652,651,1053
20241230,095400,30385576,652,652,653,652,658
20241230,095300,29956055,652,652,652,652,0
20241230,095200,29956055,652,652,652,652,831
20241230,095100,29414243,652,652,652,652,1005
20241230,095000,28758983,652,652,652,652,27
20241230,094900,28741379,652,652,652,652,33
20241230,094800,28719863,652,653,653,651,113
20241230,094700,28646077,653,653,653,653,0
20241230,094600,28646077,653,653,653,653,2161
20241230,094500,27234944,653,653,653,651,1046
20241230,094400,26553916,653,653,653,652,247
20241230,094300,26392626,653,653,653,653,0
20241230,094200,26392626,653,653,653,653,0
20241230,094100,26392626,653,654,654,653,2013
20241230,094000,25076130,651,655,655,651,220
20241230,093900,24932825,654,654,654,654,0
20241230,093800,24932825,654,654,654,654,2475
20241230,093700,23314175,654,654,654,654,73
20241230,093600,23266433,651,651,651,651,1
20241230,093500,23265782,654,652,654,652,810
20241230,093400,22737442,654,654,654,654,342
20241230,093300,22513774,654,654,654,654,4
20241230,093200,22511158,654,654,654,654,0
20241230,093100,22511158,654,654,654,654,135
20241230,093000,22422868,654,654,654,654,100
20241230,092900,22357468,651,651,654,651,417
20241230,092800,22085671,654,654,654,654,379
20241230,092700,21837805,653,653,653,653,823
20241230,092600,21300386,651,651,651,651,436
20241230,092500,21016550,652,653,653,652,994
20241230,092400,20367962,654,652,654,652,103
20241230,092300,20300796,652,652,652,652,351
20241230,092200,20071944,652,652,652,652,1
20241230,092100,20071292,652,652,652,652,3090
20241230,092000,18056612,652,652,652,652,0
20241230,091900,18056612,652,652,652,652,0
20241230,091800,18056612,652,652,652,652,310
20241230,091700,17854492,655,652,655,652,430
20241230,091600,17573868,652,651,652,651,3297
20241230,091500,15426724,651,652,652,651,48
20241230,091400,15395439,653,655,655,653,1513
20241230,091300,14406011,654,655,656,654,1622
20241230,091200,13343432,655,654,655,654,5
20241230,091100,13340158,654,653,654,653,601
20241230,091000,12947704,653,653,653,653,3
20241230,090900,12945745,653,650,653,646,10014
20241230,090800,6451019,650,650,650,650,912
20241230,090700,5858219,650,649,650,649,33
20241230,090600,5836799,649,648,649,648,708
20241230,090500,5377913,647,647,648,647,1638
20241230,090400,4318123,647,647,647,647,106
20241230,090300,4249541,647,645,647,645,6
20241230,090200,4245665,644,644,644,644,25
20241230,090100,4229565,641,643,643,641,1061
20241230,090000,3548547,643,643,643,643,4033