KissMeData/002320/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183700,428007290,19360,19360,19360,19360,212
20241223,183600,428007290,19360,19360,19360,19360,0
20241223,183500,428007290,19360,19360,19360,19360,0
20241223,183400,428007290,19360,19360,19360,19360,0
20241223,183300,428007290,19360,19360,19360,19360,0
20241223,183200,428007290,19360,19360,19360,19360,0
20241223,183100,428007290,19360,19360,19360,19360,0
20241223,183000,428007290,19360,19360,19360,19360,0
20241223,182900,428007290,19360,19360,19360,19360,0
20241223,182800,428007290,19360,19360,19360,19360,0
20241223,182700,428007290,19360,19360,19360,19360,0
20241223,182600,428007290,19360,19360,19360,19360,0
20241223,182500,428007290,19360,19360,19360,19360,0
20241223,182400,428007290,19360,19360,19360,19360,0
20241223,182300,428007290,19360,19360,19360,19360,0
20241223,182200,428007290,19360,19360,19360,19360,0
20241223,182100,428007290,19360,19360,19360,19360,0
20241223,182000,428007290,19360,19360,19360,19360,0
20241223,181900,428007290,19360,19360,19360,19360,0
20241223,181800,428007290,19360,19360,19360,19360,0
20241223,181700,428007290,19360,19360,19360,19360,0
20241223,181600,428007290,19360,19360,19360,19360,0
20241223,181500,428007290,19360,19360,19360,19360,0
20241223,181400,428007290,19360,19360,19360,19360,0
20241223,181300,428007290,19360,19360,19360,19360,0
20241223,181200,428007290,19360,19360,19360,19360,0
20241223,181100,428007290,19360,19360,19360,19360,0
20241223,181000,428007290,19360,19360,19360,19360,0
20241223,180900,428007290,19360,19360,19360,19360,0
20241223,180800,428007290,19360,19360,19360,19360,0
20241223,180700,428007290,19360,19360,19360,19360,212
20241223,180600,428007290,19360,19360,19360,19360,0
20241223,180500,428007290,19360,19360,19360,19360,0
20241223,180400,428007290,19360,19360,19360,19360,0
20241223,180300,428007290,19360,19360,19360,19360,0
20241223,180200,428007290,19360,19360,19360,19360,0
20241223,180100,428007290,19360,19360,19360,19360,0
20241223,180000,428007290,19360,19360,19360,19360,0
20241223,175900,428007290,19360,19360,19360,19360,0
20241223,175800,428007290,19360,19360,19360,19360,0
20241223,175700,428007290,19360,19360,19360,19360,0
20241223,175600,428007290,19360,19360,19360,19360,0
20241223,175500,428007290,19360,19360,19360,19360,0
20241223,175400,428007290,19360,19360,19360,19360,0
20241223,175300,428007290,19360,19360,19360,19360,0
20241223,175200,428007290,19360,19360,19360,19360,0
20241223,175100,428007290,19360,19360,19360,19360,0
20241223,175000,428007290,19360,19360,19360,19360,0
20241223,174900,428007290,19360,19360,19360,19360,0
20241223,174800,428007290,19360,19360,19360,19360,0
20241223,174700,428007290,19360,19360,19360,19360,0
20241223,174600,428007290,19360,19360,19360,19360,0
20241223,174500,428007290,19360,19360,19360,19360,0
20241223,174400,428007290,19360,19360,19360,19360,0
20241223,174300,428007290,19360,19360,19360,19360,0
20241223,174200,428007290,19360,19360,19360,19360,0
20241223,174100,428007290,19360,19360,19360,19360,0
20241223,174000,428007290,19360,19360,19360,19360,0
20241223,173900,428007290,19360,19360,19360,19360,0
20241223,173800,428007290,19360,19360,19360,19360,0
20241223,173700,428007290,19360,19360,19360,19360,212
20241223,173600,428007290,19360,19360,19360,19360,0
20241223,173500,428007290,19360,19360,19360,19360,0
20241223,173400,428007290,19360,19360,19360,19360,0
20241223,173300,428007290,19360,19360,19360,19360,0
20241223,173200,428007290,19360,19360,19360,19360,0
20241223,173100,428007290,19360,19360,19360,19360,0
20241223,173000,428007290,19360,19360,19360,19360,0
20241223,172900,428007290,19360,19360,19360,19360,0
20241223,172800,428007290,19360,19360,19360,19360,0
20241223,172700,428007290,19360,19360,19360,19360,0
20241223,172600,428007290,19360,19360,19360,19360,0
20241223,172500,428007290,19360,19360,19360,19360,0
20241223,172400,428007290,19360,19360,19360,19360,0
20241223,172300,428007290,19360,19360,19360,19360,0
20241223,172200,428007290,19360,19360,19360,19360,0
20241223,172100,428007290,19360,19360,19360,19360,0
20241223,172000,428007290,19360,19360,19360,19360,0
20241223,171900,428007290,19360,19360,19360,19360,0
20241223,171800,428007290,19360,19360,19360,19360,0
20241223,171700,428007290,19360,19360,19360,19360,0
20241223,171600,428007290,19360,19360,19360,19360,0
20241223,171500,428007290,19360,19360,19360,19360,0
20241223,171400,428007290,19360,19360,19360,19360,0
20241223,171300,428007290,19360,19360,19360,19360,0
20241223,171200,428007290,19360,19360,19360,19360,0
20241223,171100,428007290,19360,19360,19360,19360,0
20241223,171000,428007290,19360,19360,19360,19360,0
20241223,170900,428007290,19360,19360,19360,19360,0
20241223,170800,428007290,19360,19360,19360,19360,0
20241223,170700,428007290,19360,19360,19360,19360,212
20241223,170600,428007290,19360,19360,19360,19360,0
20241223,170500,428007290,19360,19360,19360,19360,0
20241223,170400,428007290,19360,19360,19360,19360,0
20241223,170300,428007290,19360,19360,19360,19360,0
20241223,170200,428007290,19360,19360,19360,19360,0
20241223,170100,428007290,19360,19360,19360,19360,0
20241223,170000,428007290,19360,19360,19360,19360,0
20241223,165900,428007290,19360,19360,19360,19360,0
20241223,165800,428007290,19360,19360,19360,19360,0
20241223,165700,428007290,19360,19360,19360,19360,0
20241223,165600,428007290,19360,19360,19360,19360,0
20241223,165500,428007290,19360,19360,19360,19360,0
20241223,165400,428007290,19360,19360,19360,19360,0
20241223,165300,428007290,19360,19360,19360,19360,0
20241223,165200,428007290,19360,19360,19360,19360,0
20241223,165100,428007290,19360,19360,19360,19360,0
20241223,165000,428007290,19360,19360,19360,19360,0
20241223,164900,428007290,19360,19360,19360,19360,0
20241223,164800,428007290,19360,19360,19360,19360,0
20241223,164700,428007290,19360,19360,19360,19360,0
20241223,164600,428007290,19360,19360,19360,19360,0
20241223,164500,428007290,19360,19360,19360,19360,0
20241223,164400,428007290,19360,19360,19360,19360,0
20241223,164300,428007290,19360,19360,19360,19360,0
20241223,164200,428007290,19360,19360,19360,19360,0
20241223,164100,428007290,19360,19360,19360,19360,0
20241223,164000,428007290,19360,19360,19360,19360,0
20241223,163900,428007290,19360,19360,19360,19360,0
20241223,163800,428007290,19360,19360,19360,19360,0
20241223,163700,428007290,19360,19360,19360,19360,212
20241223,163600,428007290,19360,19360,19360,19360,0
20241223,163500,428007290,19360,19360,19360,19360,0
20241223,163400,428007290,19360,19360,19360,19360,0
20241223,163300,428007290,19360,19360,19360,19360,0
20241223,163200,428007290,19360,19360,19360,19360,0
20241223,163100,428007290,19360,19360,19360,19360,0
20241223,163000,428007290,19360,19360,19360,19360,0
20241223,162900,428007290,19360,19360,19360,19360,0
20241223,162800,428007290,19360,19360,19360,19360,0
20241223,162700,428007290,19360,19360,19360,19360,0
20241223,162600,428007290,19360,19360,19360,19360,0
20241223,162500,428007290,19360,19360,19360,19360,0
20241223,162400,428007290,19360,19360,19360,19360,0
20241223,162300,428007290,19360,19360,19360,19360,0
20241223,162200,428007290,19360,19360,19360,19360,0
20241223,162100,428007290,19360,19360,19360,19360,0
20241223,162000,428007290,19360,19360,19360,19360,0
20241223,161900,428007290,19360,19360,19360,19360,0
20241223,161800,428007290,19360,19360,19360,19360,0
20241223,161700,428007290,19360,19360,19360,19360,0
20241223,161600,428007290,19360,19360,19360,19360,0
20241223,161500,428007290,19360,19360,19360,19360,0
20241223,161400,428007290,19360,19360,19360,19360,0
20241223,161300,428007290,19360,19360,19360,19360,0
20241223,161200,428007290,19360,19360,19360,19360,0
20241223,161100,428007290,19360,19360,19360,19360,0
20241223,161000,428007290,19360,19360,19360,19360,0
20241223,160900,428007290,19360,19360,19360,19360,0
20241223,160800,428007290,19360,19360,19360,19360,0
20241223,160700,428007290,19360,19360,19360,19360,212
20241223,160600,428007290,19360,19360,19360,19360,0
20241223,160500,428007290,19360,19360,19360,19360,0
20241223,160400,428007290,19360,19360,19360,19360,0
20241223,160300,428007290,19360,19360,19360,19360,0
20241223,160200,428007290,19360,19360,19360,19360,0
20241223,160100,428007290,19360,19360,19360,19360,0
20241223,160000,428007290,19360,19360,19360,19360,0
20241223,155900,428007290,19360,19360,19360,19360,0
20241223,155800,428007290,19360,19360,19360,19360,0
20241223,155700,428007290,19360,19360,19360,19360,0
20241223,155600,428007290,19360,19360,19360,19360,0
20241223,155500,428007290,19360,19360,19360,19360,0
20241223,155400,428007290,19360,19360,19360,19360,0
20241223,155300,428007290,19360,19360,19360,19360,0
20241223,155200,428007290,19360,19360,19360,19360,0
20241223,155100,428007290,19360,19360,19360,19360,0
20241223,155000,428007290,19360,19360,19360,19360,0
20241223,154900,428007290,19360,19360,19360,19360,0
20241223,154800,428007290,19360,19360,19360,19360,0
20241223,154700,428007290,19360,19360,19360,19360,0
20241223,154600,428007290,19360,19360,19360,19360,0
20241223,154500,428007290,19360,19360,19360,19360,0
20241223,154400,428007290,19360,19360,19360,19360,0
20241223,154300,428007290,19360,19360,19360,19360,0
20241223,154200,428007290,19360,19360,19360,19360,0
20241223,154100,428007290,19360,19360,19360,19360,0
20241223,154000,428007290,19360,19360,19360,19360,0
20241223,153900,428007290,19360,19360,19360,19360,0
20241223,153800,428007290,19360,19360,19360,19360,0
20241223,153700,428007290,19360,19360,19360,19360,212
20241223,153600,428007290,19360,19360,19360,19360,0
20241223,153500,428007290,19360,19360,19360,19360,0
20241223,153400,428007290,19360,19360,19360,19360,0
20241223,153300,428007290,19360,19360,19360,19360,0
20241223,153200,428007290,19360,19360,19360,19360,0
20241223,153100,428007290,19360,19360,19360,19360,0
20241223,153000,428007290,19360,19360,19360,19360,212
20241223,152900,423902970,19330,19330,19330,19330,0
20241223,152800,423902970,19330,19330,19330,19330,0
20241223,152700,423902970,19330,19330,19330,19330,0
20241223,152600,423902970,19330,19330,19330,19330,0
20241223,152500,423902970,19330,19330,19330,19330,0
20241223,152400,423902970,19330,19330,19330,19330,0
20241223,152300,423902970,19330,19330,19330,19330,0
20241223,152200,423902970,19330,19330,19330,19330,0
20241223,152100,423902970,19330,19330,19330,19330,0
20241223,152000,423902970,19330,19330,19330,19330,0
20241223,151900,423902970,19330,19370,19370,19330,41
20241223,151800,423109150,19370,19370,19370,19360,20
20241223,151700,422721840,19370,19370,19370,19370,4
20241223,151600,422644360,19370,19370,19370,19370,138
20241223,151500,419971300,19360,19370,19370,19360,93
20241223,151400,418170790,19370,19370,19370,19370,8
20241223,151300,418015830,19370,19360,19370,19360,23
20241223,151200,417570430,19360,19360,19360,19360,0
20241223,151100,417570430,19360,19360,19360,19360,0
20241223,151000,417570430,19360,19370,19370,19360,3
20241223,150900,417512340,19370,19370,19370,19370,2
20241223,150800,417473600,19390,19390,19390,19390,0
20241223,150700,417473600,19390,19390,19390,19390,0
20241223,150600,417473600,19390,19360,19390,19360,151
20241223,150500,414550210,19380,19380,19380,19380,12
20241223,150400,414317650,19390,19390,19390,19390,0
20241223,150300,414317650,19390,19380,19390,19380,15
20241223,150200,414026940,19380,19380,19380,19380,0
20241223,150100,414026940,19380,19380,19380,19380,0
20241223,150000,414026940,19380,19380,19380,19380,1
20241223,145900,414007560,19400,19390,19400,19390,7
20241223,145800,413871820,19390,19390,19390,19390,0
20241223,145700,413871820,19390,19390,19390,19390,0
20241223,145600,413871820,19390,19390,19390,19390,4
20241223,145500,413794260,19390,19410,19410,19390,8
20241223,145400,413639120,19400,19400,19400,19400,0
20241223,145300,413639120,19400,19400,19400,19400,4
20241223,145200,413561520,19400,19400,19400,19400,1
20241223,145100,413542120,19390,19400,19400,19390,14
20241223,145000,413270630,19410,19410,19410,19410,0
20241223,144900,413270630,19410,19410,19410,19410,1
20241223,144800,413251220,19410,19410,19410,19410,0
20241223,144700,413251220,19410,19410,19410,19410,0
20241223,144600,413251220,19410,19410,19410,19410,0
20241223,144500,413251220,19410,19410,19410,19410,2
20241223,144400,413212400,19410,19410,19410,19410,1
20241223,144300,413192990,19410,19410,19410,19410,0
20241223,144200,413192990,19410,19410,19410,19410,1
20241223,144100,413173580,19410,19410,19410,19410,0
20241223,144000,413173580,19410,19410,19410,19410,0
20241223,143900,413173580,19410,19410,19410,19410,1
20241223,143800,413154170,19390,19390,19390,19390,0
20241223,143700,413154170,19390,19410,19410,19390,205
20241223,143600,409179070,19410,19410,19410,19410,0
20241223,143500,409179070,19410,19410,19410,19410,1
20241223,143400,409159660,19390,19390,19390,19390,0
20241223,143300,409159660,19390,19390,19390,19390,0
20241223,143200,409159660,19390,19420,19420,19390,107
20241223,143100,407084900,19410,19410,19410,19410,0
20241223,143000,407084900,19410,19410,19410,19410,26
20241223,142900,406580240,19410,19410,19410,19410,1
20241223,142800,406560830,19410,19410,19410,19410,0
20241223,142700,406560830,19410,19410,19410,19410,6
20241223,142600,406444370,19410,19410,19410,19410,0
20241223,142500,406444370,19410,19410,19410,19410,0
20241223,142400,406444370,19410,19410,19410,19410,1
20241223,142300,406424960,19410,19410,19410,19410,3
20241223,142200,406366730,19410,19410,19410,19410,0
20241223,142100,406366730,19410,19410,19410,19410,1
20241223,142000,406347320,19410,19410,19410,19410,0
20241223,141900,406347320,19410,19410,19410,19410,0
20241223,141800,406347320,19410,19410,19410,19410,1
20241223,141700,406327910,19370,19380,19380,19370,20
20241223,141600,405940410,19370,19370,19370,19370,201
20241223,141500,402047040,19370,19370,19370,19370,20
20241223,141400,401659640,19370,19370,19370,19370,1
20241223,141300,401640270,19360,19360,19360,19360,10
20241223,141200,401446670,19360,19360,19360,19360,1
20241223,141100,401427310,19360,19410,19410,19320,1658
20241223,141000,369334650,19400,19400,19400,19400,3
20241223,140900,369276450,19410,19410,19410,19410,1
20241223,140800,369257040,19400,19400,19400,19400,29
20241223,140700,368694440,19390,19390,19390,19390,9
20241223,140600,368519930,19390,19390,19390,19390,0
20241223,140500,368519930,19390,19390,19390,19390,1
20241223,140400,368500540,19390,19390,19390,19390,5
20241223,140300,368403590,19400,19400,19400,19400,0
20241223,140200,368403590,19400,19400,19400,19400,0
20241223,140100,368403590,19400,19400,19400,19400,1
20241223,140000,368384190,19370,19390,19390,19360,582
20241223,135900,357106630,19400,19400,19400,19400,0
20241223,135800,357106630,19400,19400,19400,19400,26
20241223,135700,356602230,19400,19400,19400,19400,0
20241223,135600,356602230,19400,19400,19400,19400,2
20241223,135500,356563430,19390,19390,19390,19390,17
20241223,135400,356233800,19390,19390,19400,19390,101
20241223,135300,354274500,19390,19390,19390,19390,1
20241223,135200,354255110,19360,19360,19360,19360,0
20241223,135100,354255110,19360,19360,19360,19360,15
20241223,135000,353964710,19380,19380,19380,19380,1
20241223,134900,353945330,19400,19360,19400,19360,1501
20241223,134800,324845850,19350,19350,19350,19350,0
20241223,134700,324845850,19350,19350,19350,19350,239
20241223,134600,320221200,19350,19350,19350,19350,1
20241223,134500,320201850,19350,19350,19350,19350,0
20241223,134400,320201850,19350,19350,19350,19350,215
20241223,134300,316041600,19350,19340,19350,19340,82
20241223,134200,314455710,19340,19330,19350,19320,522
20241223,134100,304357160,19320,19330,19330,19320,3
20241223,134000,304299190,19340,19340,19340,19340,1
20241223,133900,304279850,19340,19340,19340,19340,1
20241223,133800,304260510,19350,19350,19350,19350,0
20241223,133700,304260510,19350,19350,19350,19350,0
20241223,133600,304260510,19350,19350,19350,19350,42
20241223,133500,303447810,19350,19350,19350,19350,0
20241223,133400,303447810,19350,19350,19350,19350,156
20241223,133300,300429210,19340,19340,19340,19340,89
20241223,133200,298707950,19330,19290,19330,19290,163
20241223,133100,295560230,19310,19310,19310,19310,0
20241223,133000,295560230,19310,19310,19310,19310,33
20241223,132900,294923000,19280,19280,19280,19280,2
20241223,132800,294884440,19310,19310,19310,19310,0
20241223,132700,294884440,19310,19310,19310,19310,0
20241223,132600,294884440,19310,19300,19310,19300,3
20241223,132500,294826530,19300,19280,19300,19280,742
20241223,132400,280508140,19280,19280,19280,19280,0
20241223,132300,280508140,19280,19280,19280,19280,1
20241223,132200,280488860,19270,19270,19270,19270,5
20241223,132100,280392510,19270,19270,19270,19270,4
20241223,132000,280315430,19270,19270,19270,19270,6
20241223,131900,280199810,19280,19280,19280,19280,16
20241223,131800,279891330,19270,19270,19270,19270,0
20241223,131700,279891330,19270,19270,19270,19270,2
20241223,131600,279852790,19270,19270,19270,19270,4
20241223,131500,279775710,19270,19270,19270,19270,2
20241223,131400,279737170,19250,19250,19250,19250,0
20241223,131300,279737170,19250,19250,19250,19250,60
20241223,131200,278582170,19250,19270,19270,19250,201
20241223,131100,274712900,19260,19260,19260,19260,20
20241223,131000,274327700,19280,19280,19280,19280,0
20241223,130900,274327700,19280,19270,19280,19270,137
20241223,130800,271687090,19270,19270,19270,19270,0
20241223,130700,271687090,19270,19270,19270,19270,0
20241223,130600,271687090,19270,19270,19270,19270,0
20241223,130500,271687090,19270,19270,19270,19270,1
20241223,130400,271667820,19250,19250,19250,19250,5
20241223,130300,271571570,19250,19250,19250,19250,6
20241223,130200,271456070,19250,19250,19250,19250,23
20241223,130100,271013320,19230,19230,19230,19230,0
20241223,130000,271013320,19230,19230,19230,19230,0
20241223,125900,271013320,19230,19230,19230,19230,0
20241223,125800,271013320,19230,19230,19240,19230,247
20241223,125700,266263040,19230,19230,19230,19230,0
20241223,125600,266263040,19230,19230,19230,19230,0
20241223,125500,266263040,19230,19230,19230,19230,0
20241223,125400,266263040,19230,19230,19230,19230,0
20241223,125300,266263040,19230,19230,19230,19230,0
20241223,125200,266263040,19230,19230,19230,19230,0
20241223,125100,266263040,19230,19230,19230,19230,0
20241223,125000,266263040,19230,19230,19230,19230,0
20241223,124900,266263040,19230,19230,19230,19230,0
20241223,124800,266263040,19230,19230,19230,19230,0
20241223,124700,266263040,19230,19230,19230,19230,0
20241223,124600,266263040,19230,19230,19230,19230,0
20241223,124500,266263040,19230,19230,19230,19230,25
20241223,124400,265782290,19230,19230,19230,19230,0
20241223,124300,265782290,19230,19230,19230,19230,0
20241223,124200,265782290,19230,19230,19230,19230,0
20241223,124100,265782290,19230,19230,19230,19230,1
20241223,124000,265763060,19230,19230,19230,19230,0
20241223,123900,265763060,19230,19230,19230,19230,5
20241223,123800,265666910,19230,19230,19230,19230,49
20241223,123700,264724640,19230,19230,19230,19230,1
20241223,123600,264705410,19230,19230,19230,19230,0
20241223,123500,264705410,19230,19230,19230,19230,0
20241223,123400,264705410,19230,19230,19230,19230,0
20241223,123300,264705410,19230,19230,19230,19230,0
20241223,123200,264705410,19230,19230,19230,19230,0
20241223,123100,264705410,19230,19230,19230,19230,4
20241223,123000,264628490,19240,19240,19240,19240,0
20241223,122900,264628490,19240,19260,19260,19240,95
20241223,122800,262799400,19270,19270,19270,19270,0
20241223,122700,262799400,19270,19270,19270,19270,0
20241223,122600,262799400,19270,19270,19270,19270,0
20241223,122500,262799400,19270,19270,19270,19270,126
20241223,122400,260371380,19280,19280,19280,19280,0
20241223,122300,260371380,19280,19280,19280,19280,0
20241223,122200,260371380,19280,19280,19280,19280,0
20241223,122100,260371380,19280,19280,19280,19280,0
20241223,122000,260371380,19280,19280,19280,19280,0
20241223,121900,260371380,19280,19280,19280,19280,1
20241223,121800,260352100,19280,19280,19280,19280,0
20241223,121700,260352100,19280,19280,19280,19280,21
20241223,121600,259947220,19280,19280,19280,19280,50
20241223,121500,258983220,19270,19270,19270,19270,32
20241223,121400,258366580,19270,19270,19270,19270,0
20241223,121300,258366580,19270,19270,19270,19270,0
20241223,121200,258366580,19270,19270,19270,19270,1
20241223,121100,258347310,19270,19270,19270,19270,58
20241223,121000,257229650,19270,19270,19270,19270,0
20241223,120900,257229650,19270,19270,19270,19270,4
20241223,120800,257152570,19260,19260,19260,19260,1
20241223,120700,257133310,19260,19260,19260,19260,0
20241223,120600,257133310,19260,19260,19260,19260,0
20241223,120500,257133310,19260,19260,19260,19260,0
20241223,120400,257133310,19260,19260,19260,19260,0
20241223,120300,257133310,19260,19260,19260,19260,313
20241223,120200,251104930,19280,19280,19280,19280,6
20241223,120100,250989250,19280,19260,19280,19260,517
20241223,120000,241021830,19280,19280,19280,19280,365
20241223,115900,233984630,19270,19250,19270,19250,367
20241223,115800,226917970,19240,19220,19240,19220,720
20241223,115700,213072110,19220,19220,19220,19220,0
20241223,115600,213072110,19220,19220,19220,19220,5
20241223,115500,212976010,19220,19220,19220,19200,7
20241223,115400,212841490,19220,19220,19230,19220,20
20241223,115300,212456940,19220,19220,19220,19220,0
20241223,115200,212456940,19220,19210,19220,19210,664
20241223,115100,199699860,19200,19200,19200,19200,22
20241223,115000,199277460,19200,19200,19200,19200,0
20241223,114900,199277460,19200,19200,19200,19200,0
20241223,114800,199277460,19200,19200,19200,19200,0
20241223,114700,199277460,19200,19200,19200,19200,6
20241223,114600,199162260,19200,19200,19200,19200,6
20241223,114500,199047060,19200,19200,19200,19200,5
20241223,114400,198951060,19210,19200,19210,19200,374
20241223,114300,191769210,19180,19180,19180,19180,119
20241223,114200,189486790,19200,19200,19200,19200,0
20241223,114100,189486790,19200,19200,19200,19200,35
20241223,114000,188814790,19200,19190,19200,19190,338
20241223,113900,182326230,19190,19190,19190,19190,0
20241223,113800,182326230,19190,19190,19190,19190,36
20241223,113700,181635390,19190,19190,19190,19190,7
20241223,113600,181501060,19190,19190,19200,19190,82
20241223,113500,179926720,19190,19190,19190,19190,7
20241223,113400,179792390,19190,19190,19200,19190,634
20241223,113300,167623240,19180,19180,19180,19180,211
20241223,113200,163576260,19160,19160,19160,19160,0
20241223,113100,163576260,19160,19160,19160,19160,0
20241223,113000,163576260,19160,19160,19160,19160,0
20241223,112900,163576260,19160,19160,19160,19160,6
20241223,112800,163461300,19160,19160,19160,19160,0
20241223,112700,163461300,19160,19160,19160,19160,0
20241223,112600,163461300,19160,19160,19160,19160,0
20241223,112500,163461300,19160,19170,19190,19160,513
20241223,112400,153623810,19180,19180,19180,19180,0
20241223,112300,153623810,19180,19180,19180,19180,0
20241223,112200,153623810,19180,19180,19180,19180,0
20241223,112100,153623810,19180,19180,19180,19180,0
20241223,112000,153623810,19180,19180,19180,19180,0
20241223,111900,153623810,19180,19180,19180,19180,0
20241223,111800,153623810,19180,19180,19180,19180,0
20241223,111700,153623810,19180,19180,19180,19180,0
20241223,111600,153623810,19180,19180,19180,19180,1
20241223,111500,153604630,19180,19160,19180,19160,500
20241223,111400,144017670,19150,19150,19150,19150,0
20241223,111300,144017670,19150,19150,19150,19150,1
20241223,111200,143998520,19150,19150,19150,19150,1
20241223,111100,143979370,19150,19150,19150,19150,0
20241223,111000,143979370,19150,19150,19150,19150,0
20241223,110900,143979370,19150,19150,19150,19150,0
20241223,110800,143979370,19150,19150,19150,19150,0
20241223,110700,143979370,19150,19150,19150,19150,10
20241223,110600,143787870,19150,19150,19150,19150,0
20241223,110500,143787870,19150,19150,19150,19150,0
20241223,110400,143787870,19150,19150,19150,19150,0
20241223,110300,143787870,19150,19150,19150,19150,0
20241223,110200,143787870,19150,19150,19150,19150,0
20241223,110100,143787870,19150,19150,19150,19150,0
20241223,110000,143787870,19150,19150,19150,19150,5
20241223,105900,143692120,19140,19140,19140,19140,0
20241223,105800,143692120,19140,19140,19140,19140,0
20241223,105700,143692120,19140,19160,19180,19140,1024
20241223,105600,124064980,19140,19140,19140,19140,0
20241223,105500,124064980,19140,19140,19140,19140,1
20241223,105400,124045840,19140,19140,19140,19140,0
20241223,105300,124045840,19140,19140,19140,19140,0
20241223,105200,124045840,19140,19140,19140,19140,100
20241223,105100,122131840,19150,19150,19150,19150,72
20241223,105000,120753040,19150,19150,19150,19150,0
20241223,104900,120753040,19150,19150,19150,19150,28
20241223,104800,120216840,19160,19160,19160,19160,0
20241223,104700,120216840,19160,19160,19160,19160,0
20241223,104600,120216840,19160,19160,19160,19160,0
20241223,104500,120216840,19160,19160,19160,19160,0
20241223,104400,120216840,19160,19160,19160,19160,0
20241223,104300,120216840,19160,19160,19160,19160,10
20241223,104200,120025240,19160,19160,19160,19160,0
20241223,104100,120025240,19160,19160,19160,19160,0
20241223,104000,120025240,19160,19160,19160,19160,1
20241223,103900,120006080,19160,19160,19160,19160,0
20241223,103800,120006080,19160,19160,19160,19160,0
20241223,103700,120006080,19160,19160,19160,19160,0
20241223,103600,120006080,19160,19160,19160,19160,0
20241223,103500,120006080,19160,19160,19160,19160,0
20241223,103400,120006080,19160,19160,19160,19160,0
20241223,103300,120006080,19160,19160,19160,19160,0
20241223,103200,120006080,19160,19160,19160,19160,191
20241223,103100,116346520,19150,19150,19150,19150,106
20241223,103000,114316620,19150,19150,19150,19150,0
20241223,102900,114316620,19150,19150,19150,19150,0
20241223,102800,114316620,19150,19150,19150,19150,3
20241223,102700,114259170,19160,19160,19160,19160,0
20241223,102600,114259170,19160,19160,19160,19160,0
20241223,102500,114259170,19160,19160,19160,19160,0
20241223,102400,114259170,19160,19160,19160,19160,0
20241223,102300,114259170,19160,19160,19160,19160,0
20241223,102200,114259170,19160,19160,19160,19160,0
20241223,102100,114259170,19160,19160,19160,19160,1
20241223,102000,114240010,19140,19150,19160,19140,585
20241223,101900,103034690,19150,19150,19150,19150,0
20241223,101800,103034690,19150,19150,19150,19150,0
20241223,101700,103034690,19150,19150,19160,19150,120
20241223,101600,100736510,19150,19150,19160,19150,7
20241223,101500,100602450,19160,19150,19160,19150,71
20241223,101400,99242690,19150,19150,19150,19150,0
20241223,101300,99242690,19150,19150,19150,19150,0
20241223,101200,99242690,19150,19150,19150,19150,0
20241223,101100,99242690,19150,19150,19150,19150,2
20241223,101000,99204390,19150,19150,19150,19150,49
20241223,100900,98266040,19170,19150,19170,19150,200
20241223,100800,94433970,19150,19150,19160,19150,152
20241223,100700,91522990,19150,19150,19150,19150,44
20241223,100600,90680390,19150,19150,19160,19150,6
20241223,100500,90565480,19150,19150,19150,19150,2
20241223,100400,90527180,19150,19150,19150,19150,1
20241223,100300,90508030,19160,19150,19160,19150,152
20241223,100200,87596930,19150,19130,19150,19130,452
20241223,100100,78946630,19130,19130,19130,19130,10
20241223,100000,78755330,19130,19120,19130,19110,450
20241223,095900,70150990,19120,19120,19120,19120,100
20241223,095800,68238990,19110,19110,19110,19110,0
20241223,095700,68238990,19110,19110,19110,19110,9
20241223,095600,68067000,19100,19100,19100,19100,0
20241223,095500,68067000,19100,19100,19100,19100,1
20241223,095400,68047900,19100,19100,19100,19100,42
20241223,095300,67245700,19110,19110,19110,19110,0
20241223,095200,67245700,19110,19110,19110,19110,0
20241223,095100,67245700,19110,19110,19110,19110,1
20241223,095000,67226590,19110,19110,19110,19110,0
20241223,094900,67226590,19110,19110,19110,19110,0
20241223,094800,67226590,19110,19110,19110,19110,0
20241223,094700,67226590,19110,19110,19110,19110,0
20241223,094600,67226590,19110,19110,19110,19110,2
20241223,094500,67188370,19120,19120,19120,19120,0
20241223,094400,67188370,19120,19120,19120,19120,4
20241223,094300,67111890,19120,19120,19120,19120,0
20241223,094200,67111890,19120,19120,19120,19120,54
20241223,094100,66079410,19120,19120,19120,19120,0
20241223,094000,66079410,19120,19120,19120,19120,0
20241223,093900,66079410,19120,19120,19120,19120,0
20241223,093800,66079410,19120,19120,19120,19120,0
20241223,093700,66079410,19120,19120,19120,19120,0
20241223,093600,66079410,19120,19120,19120,19120,0
20241223,093500,66079410,19120,19120,19120,19120,0
20241223,093400,66079410,19120,19120,19120,19120,1
20241223,093300,66060290,19130,19120,19130,19120,7
20241223,093200,65926400,19120,19120,19120,19120,1
20241223,093100,65907280,19120,19110,19120,19110,12
20241223,093000,65677850,19110,19110,19120,19110,11
20241223,092900,65467550,19120,19120,19120,19120,0
20241223,092800,65467550,19120,19120,19120,19120,0
20241223,092700,65467550,19120,19120,19120,19120,0
20241223,092600,65467550,19120,19100,19120,19100,386
20241223,092500,58088590,19100,19100,19100,19080,2479
20241223,092400,10773150,19110,19110,19110,19100,409
20241223,092300,2961150,19110,19110,19110,19110,0
20241223,092200,2961150,19110,19110,19110,19110,1
20241223,092100,2942040,19100,19100,19100,19100,36
20241223,092000,2254440,19100,19100,19100,19100,0
20241223,091900,2254440,19100,19100,19100,19100,18
20241223,091800,1910640,19100,19060,19100,19060,12
20241223,091700,1681630,19050,19070,19070,19050,12
20241223,091600,1452820,19120,19120,19120,19120,21
20241223,091500,1051300,19070,19120,19120,19070,6
20241223,091400,936730,19170,19170,19170,19170,0
20241223,091300,936730,19170,19170,19170,19170,0
20241223,091200,936730,19170,19170,19170,19170,0
20241223,091100,936730,19170,19170,19170,19170,0
20241223,091000,936730,19170,19170,19170,19170,0
20241223,090900,936730,19170,19170,19170,19170,1
20241223,090800,917560,19180,19180,19180,19180,0
20241223,090700,917560,19180,19180,19180,19180,10
20241223,090600,725760,19050,19050,19050,19050,0
20241223,090500,725760,19050,19050,19050,19050,0
20241223,090400,725760,19050,19050,19050,19050,2
20241223,090300,687660,19060,19060,19060,19060,0
20241223,090200,687660,19060,19060,19060,19060,0
20241223,090100,687660,19060,19060,19060,19060,0
20241223,090000,687660,19060,19120,19120,19060,36