KissMeData/002320/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183700,146155070,19400,19400,19400,19400,250
20241224,183600,146155070,19400,19400,19400,19400,0
20241224,183500,146155070,19400,19400,19400,19400,0
20241224,183400,146155070,19400,19400,19400,19400,0
20241224,183300,146155070,19400,19400,19400,19400,0
20241224,183200,146155070,19400,19400,19400,19400,0
20241224,183100,146155070,19400,19400,19400,19400,0
20241224,183000,146155070,19400,19400,19400,19400,0
20241224,182900,146155070,19400,19400,19400,19400,0
20241224,182800,146155070,19400,19400,19400,19400,0
20241224,182700,146155070,19400,19400,19400,19400,0
20241224,182600,146155070,19400,19400,19400,19400,0
20241224,182500,146155070,19400,19400,19400,19400,0
20241224,182400,146155070,19400,19400,19400,19400,0
20241224,182300,146155070,19400,19400,19400,19400,0
20241224,182200,146155070,19400,19400,19400,19400,0
20241224,182100,146155070,19400,19400,19400,19400,0
20241224,182000,146155070,19400,19400,19400,19400,0
20241224,181900,146155070,19400,19400,19400,19400,0
20241224,181800,146155070,19400,19400,19400,19400,0
20241224,181700,146155070,19400,19400,19400,19400,0
20241224,181600,146155070,19400,19400,19400,19400,0
20241224,181500,146155070,19400,19400,19400,19400,0
20241224,181400,146155070,19400,19400,19400,19400,0
20241224,181300,146155070,19400,19400,19400,19400,0
20241224,181200,146155070,19400,19400,19400,19400,0
20241224,181100,146155070,19400,19400,19400,19400,0
20241224,181000,146155070,19400,19400,19400,19400,0
20241224,180900,146155070,19400,19400,19400,19400,0
20241224,180800,146155070,19400,19400,19400,19400,0
20241224,180700,146155070,19400,19400,19400,19400,250
20241224,180600,146155070,19400,19400,19400,19400,0
20241224,180500,146155070,19400,19400,19400,19400,0
20241224,180400,146155070,19400,19400,19400,19400,0
20241224,180300,146155070,19400,19400,19400,19400,0
20241224,180200,146155070,19400,19400,19400,19400,0
20241224,180100,146155070,19400,19400,19400,19400,0
20241224,180000,146155070,19400,19400,19400,19400,0
20241224,175900,146155070,19400,19400,19400,19400,0
20241224,175800,146155070,19400,19400,19400,19400,0
20241224,175700,146155070,19400,19400,19400,19400,0
20241224,175600,146155070,19400,19400,19400,19400,0
20241224,175500,146155070,19400,19400,19400,19400,0
20241224,175400,146155070,19400,19400,19400,19400,0
20241224,175300,146155070,19400,19400,19400,19400,0
20241224,175200,146155070,19400,19400,19400,19400,0
20241224,175100,146155070,19400,19400,19400,19400,0
20241224,175000,146155070,19400,19400,19400,19400,0
20241224,174900,146155070,19400,19400,19400,19400,0
20241224,174800,146155070,19400,19400,19400,19400,0
20241224,174700,146155070,19400,19400,19400,19400,0
20241224,174600,146155070,19400,19400,19400,19400,0
20241224,174500,146155070,19400,19400,19400,19400,0
20241224,174400,146155070,19400,19400,19400,19400,0
20241224,174300,146155070,19400,19400,19400,19400,0
20241224,174200,146155070,19400,19400,19400,19400,0
20241224,174100,146155070,19400,19400,19400,19400,0
20241224,174000,146155070,19400,19400,19400,19400,0
20241224,173900,146155070,19400,19400,19400,19400,0
20241224,173800,146155070,19400,19400,19400,19400,0
20241224,173700,146155070,19400,19400,19400,19400,250
20241224,173600,146155070,19400,19400,19400,19400,0
20241224,173500,146155070,19400,19400,19400,19400,0
20241224,173400,146155070,19400,19400,19400,19400,0
20241224,173300,146155070,19400,19400,19400,19400,0
20241224,173200,146155070,19400,19400,19400,19400,0
20241224,173100,146155070,19400,19400,19400,19400,0
20241224,173000,146155070,19400,19400,19400,19400,0
20241224,172900,146155070,19400,19400,19400,19400,0
20241224,172800,146155070,19400,19400,19400,19400,0
20241224,172700,146155070,19400,19400,19400,19400,0
20241224,172600,146155070,19400,19400,19400,19400,0
20241224,172500,146155070,19400,19400,19400,19400,0
20241224,172400,146155070,19400,19400,19400,19400,0
20241224,172300,146155070,19400,19400,19400,19400,0
20241224,172200,146155070,19400,19400,19400,19400,0
20241224,172100,146155070,19400,19400,19400,19400,0
20241224,172000,146155070,19400,19400,19400,19400,0
20241224,171900,146155070,19400,19400,19400,19400,0
20241224,171800,146155070,19400,19400,19400,19400,0
20241224,171700,146155070,19400,19400,19400,19400,0
20241224,171600,146155070,19400,19400,19400,19400,0
20241224,171500,146155070,19400,19400,19400,19400,0
20241224,171400,146155070,19400,19400,19400,19400,0
20241224,171300,146155070,19400,19400,19400,19400,0
20241224,171200,146155070,19400,19400,19400,19400,0
20241224,171100,146155070,19400,19400,19400,19400,0
20241224,171000,146155070,19400,19400,19400,19400,0
20241224,170900,146155070,19400,19400,19400,19400,0
20241224,170800,146155070,19400,19400,19400,19400,0
20241224,170700,146155070,19400,19400,19400,19400,250
20241224,170600,146155070,19400,19400,19400,19400,0
20241224,170500,146155070,19400,19400,19400,19400,0
20241224,170400,146155070,19400,19400,19400,19400,0
20241224,170300,146155070,19400,19400,19400,19400,0
20241224,170200,146155070,19400,19400,19400,19400,0
20241224,170100,146155070,19400,19400,19400,19400,0
20241224,170000,146155070,19400,19400,19400,19400,0
20241224,165900,146155070,19400,19400,19400,19400,0
20241224,165800,146155070,19400,19400,19400,19400,0
20241224,165700,146155070,19400,19400,19400,19400,0
20241224,165600,146155070,19400,19400,19400,19400,0
20241224,165500,146155070,19400,19400,19400,19400,0
20241224,165400,146155070,19400,19400,19400,19400,0
20241224,165300,146155070,19400,19400,19400,19400,0
20241224,165200,146155070,19400,19400,19400,19400,0
20241224,165100,146155070,19400,19400,19400,19400,0
20241224,165000,146155070,19400,19400,19400,19400,0
20241224,164900,146155070,19400,19400,19400,19400,0
20241224,164800,146155070,19400,19400,19400,19400,0
20241224,164700,146155070,19400,19400,19400,19400,0
20241224,164600,146155070,19400,19400,19400,19400,0
20241224,164500,146155070,19400,19400,19400,19400,0
20241224,164400,146155070,19400,19400,19400,19400,0
20241224,164300,146155070,19400,19400,19400,19400,0
20241224,164200,146155070,19400,19400,19400,19400,0
20241224,164100,146155070,19400,19400,19400,19400,0
20241224,164000,146155070,19400,19400,19400,19400,0
20241224,163900,146155070,19400,19400,19400,19400,0
20241224,163800,146155070,19400,19400,19400,19400,0
20241224,163700,146155070,19400,19400,19400,19400,250
20241224,163600,146155070,19400,19400,19400,19400,0
20241224,163500,146155070,19400,19400,19400,19400,0
20241224,163400,146155070,19400,19400,19400,19400,0
20241224,163300,146155070,19400,19400,19400,19400,0
20241224,163200,146155070,19400,19400,19400,19400,0
20241224,163100,146155070,19400,19400,19400,19400,0
20241224,163000,146155070,19400,19400,19400,19400,0
20241224,162900,146155070,19400,19400,19400,19400,0
20241224,162800,146155070,19400,19400,19400,19400,0
20241224,162700,146155070,19400,19400,19400,19400,0
20241224,162600,146155070,19400,19400,19400,19400,0
20241224,162500,146155070,19400,19400,19400,19400,0
20241224,162400,146155070,19400,19400,19400,19400,0
20241224,162300,146155070,19400,19400,19400,19400,0
20241224,162200,146155070,19400,19400,19400,19400,0
20241224,162100,146155070,19400,19400,19400,19400,0
20241224,162000,146155070,19400,19400,19400,19400,0
20241224,161900,146155070,19400,19400,19400,19400,0
20241224,161800,146155070,19400,19400,19400,19400,0
20241224,161700,146155070,19400,19400,19400,19400,0
20241224,161600,146155070,19400,19400,19400,19400,0
20241224,161500,146155070,19400,19400,19400,19400,0
20241224,161400,146155070,19400,19400,19400,19400,0
20241224,161300,146155070,19400,19400,19400,19400,0
20241224,161200,146155070,19400,19400,19400,19400,0
20241224,161100,146155070,19400,19400,19400,19400,0
20241224,161000,146155070,19400,19400,19400,19400,0
20241224,160900,146155070,19400,19400,19400,19400,0
20241224,160800,146155070,19400,19400,19400,19400,0
20241224,160700,146155070,19400,19400,19400,19400,250
20241224,160600,146155070,19400,19400,19400,19400,0
20241224,160500,146155070,19400,19400,19400,19400,0
20241224,160400,146155070,19400,19400,19400,19400,0
20241224,160300,146155070,19400,19400,19400,19400,0
20241224,160200,146155070,19400,19400,19400,19400,0
20241224,160100,146155070,19400,19400,19400,19400,0
20241224,160000,146155070,19400,19400,19400,19400,0
20241224,155900,146155070,19400,19400,19400,19400,0
20241224,155800,146155070,19400,19400,19400,19400,0
20241224,155700,146155070,19400,19400,19400,19400,0
20241224,155600,146155070,19400,19400,19400,19400,0
20241224,155500,146155070,19400,19400,19400,19400,0
20241224,155400,146155070,19400,19400,19400,19400,0
20241224,155300,146155070,19400,19400,19400,19400,0
20241224,155200,146155070,19400,19400,19400,19400,0
20241224,155100,146155070,19400,19400,19400,19400,0
20241224,155000,146155070,19400,19400,19400,19400,0
20241224,154900,146155070,19400,19400,19400,19400,0
20241224,154800,146155070,19400,19400,19400,19400,0
20241224,154700,146155070,19400,19400,19400,19400,0
20241224,154600,146155070,19400,19400,19400,19400,0
20241224,154500,146155070,19400,19400,19400,19400,0
20241224,154400,146155070,19400,19400,19400,19400,0
20241224,154300,146155070,19400,19400,19400,19400,0
20241224,154200,146155070,19400,19400,19400,19400,0
20241224,154100,146155070,19400,19400,19400,19400,0
20241224,154000,146155070,19400,19400,19400,19400,0
20241224,153900,146155070,19400,19400,19400,19400,0
20241224,153800,146155070,19400,19400,19400,19400,0
20241224,153700,146155070,19400,19400,19400,19400,250
20241224,153600,146155070,19400,19400,19400,19400,0
20241224,153500,146155070,19400,19400,19400,19400,0
20241224,153400,146155070,19400,19400,19400,19400,0
20241224,153300,146155070,19400,19400,19400,19400,0
20241224,153200,146155070,19400,19400,19400,19400,0
20241224,153100,146155070,19400,19400,19400,19400,0
20241224,153000,146155070,19400,19400,19400,19400,250
20241224,152900,141305070,19400,19400,19400,19400,0
20241224,152800,141305070,19400,19400,19400,19400,0
20241224,152700,141305070,19400,19400,19400,19400,0
20241224,152600,141305070,19400,19400,19400,19400,0
20241224,152500,141305070,19400,19400,19400,19400,0
20241224,152400,141305070,19400,19400,19400,19400,0
20241224,152300,141305070,19400,19400,19400,19400,0
20241224,152200,141305070,19400,19400,19400,19400,0
20241224,152100,141305070,19400,19400,19400,19400,0
20241224,152000,141305070,19400,19400,19400,19400,0
20241224,151900,141305070,19400,19400,19400,19400,0
20241224,151800,141305070,19400,19400,19400,19400,11
20241224,151700,141091670,19400,19400,19400,19400,0
20241224,151600,141091670,19400,19400,19400,19400,100
20241224,151500,139151670,19390,19400,19400,19390,1122
20241224,151400,117386080,19390,19390,19390,19390,0
20241224,151300,117386080,19390,19390,19390,19390,30
20241224,151200,116804380,19400,19410,19410,19400,408
20241224,151100,108889100,19400,19400,19400,19400,0
20241224,151000,108889100,19400,19400,19400,19400,100
20241224,150900,106949100,19390,19390,19390,19390,100
20241224,150800,105010100,19390,19390,19390,19390,103
20241224,150700,103012930,19410,19410,19410,19410,0
20241224,150600,103012930,19410,19400,19410,19400,30
20241224,150500,102430660,19400,19400,19400,19400,197
20241224,150400,98608860,19410,19410,19410,19410,0
20241224,150300,98608860,19410,19400,19410,19400,20
20241224,150200,98220700,19400,19380,19400,19380,484
20241224,150100,88833330,19380,19380,19380,19380,0
20241224,150000,88833330,19380,19380,19380,19380,0
20241224,145900,88833330,19380,19380,19380,19380,0
20241224,145800,88833330,19380,19380,19380,19380,8
20241224,145700,88678290,19370,19370,19370,19370,37
20241224,145600,87961600,19370,19370,19370,19370,0
20241224,145500,87961600,19370,19370,19370,19370,0
20241224,145400,87961600,19370,19370,19370,19370,0
20241224,145300,87961600,19370,19370,19370,19370,0
20241224,145200,87961600,19370,19370,19370,19370,0
20241224,145100,87961600,19370,19370,19370,19370,0
20241224,145000,87961600,19370,19370,19370,19370,0
20241224,144900,87961600,19370,19370,19370,19370,0
20241224,144800,87961600,19370,19370,19370,19370,0
20241224,144700,87961600,19370,19370,19370,19370,0
20241224,144600,87961600,19370,19370,19370,19370,0
20241224,144500,87961600,19370,19370,19370,19370,0
20241224,144400,87961600,19370,19370,19370,19370,0
20241224,144300,87961600,19370,19370,19370,19370,0
20241224,144200,87961600,19370,19370,19370,19370,0
20241224,144100,87961600,19370,19370,19370,19370,1
20241224,144000,87942230,19360,19360,19360,19360,0
20241224,143900,87942230,19360,19360,19360,19360,62
20241224,143800,86741910,19390,19390,19390,19390,0
20241224,143700,86741910,19390,19390,19390,19390,0
20241224,143600,86741910,19390,19390,19390,19390,0
20241224,143500,86741910,19390,19370,19390,19370,112
20241224,143400,84571360,19360,19360,19360,19360,88
20241224,143300,82867680,19350,19350,19350,19350,0
20241224,143200,82867680,19350,19350,19350,19350,0
20241224,143100,82867680,19350,19350,19350,19350,0
20241224,143000,82867680,19350,19350,19350,19350,0
20241224,142900,82867680,19350,19350,19350,19350,25
20241224,142800,82383930,19360,19360,19360,19360,0
20241224,142700,82383930,19360,19360,19360,19360,0
20241224,142600,82383930,19360,19360,19360,19360,0
20241224,142500,82383930,19360,19360,19360,19360,26
20241224,142400,81880570,19350,19350,19350,19350,0
20241224,142300,81880570,19350,19350,19350,19350,0
20241224,142200,81880570,19350,19350,19350,19350,1
20241224,142100,81861220,19360,19360,19360,19360,0
20241224,142000,81861220,19360,19360,19360,19360,0
20241224,141900,81861220,19360,19360,19360,19360,1
20241224,141800,81841860,19350,19350,19350,19350,190
20241224,141700,78165360,19350,19350,19350,19350,0
20241224,141600,78165360,19350,19350,19350,19350,0
20241224,141500,78165360,19350,19350,19350,19350,0
20241224,141400,78165360,19350,19350,19350,19350,0
20241224,141300,78165360,19350,19350,19350,19350,0
20241224,141200,78165360,19350,19350,19350,19350,0
20241224,141100,78165360,19350,19350,19350,19350,0
20241224,141000,78165360,19350,19350,19350,19350,0
20241224,140900,78165360,19350,19350,19350,19350,0
20241224,140800,78165360,19350,19350,19350,19350,0
20241224,140700,78165360,19350,19350,19350,19350,0
20241224,140600,78165360,19350,19320,19350,19320,164
20241224,140500,74993960,19320,19320,19320,19320,4
20241224,140400,74916680,19310,19310,19310,19310,0
20241224,140300,74916680,19310,19310,19310,19310,0
20241224,140200,74916680,19310,19310,19310,19310,0
20241224,140100,74916680,19310,19310,19310,19310,26
20241224,140000,74414620,19320,19320,19320,19320,0
20241224,135900,74414620,19320,19320,19320,19320,0
20241224,135800,74414620,19320,19320,19320,19320,1
20241224,135700,74395300,19320,19320,19320,19320,0
20241224,135600,74395300,19320,19320,19320,19320,0
20241224,135500,74395300,19320,19320,19320,19320,4
20241224,135400,74318020,19320,19320,19320,19320,0
20241224,135300,74318020,19320,19320,19320,19320,2
20241224,135200,74279380,19300,19300,19300,19300,1
20241224,135100,74260080,19280,19280,19280,19280,0
20241224,135000,74260080,19280,19280,19280,19280,0
20241224,134900,74260080,19280,19290,19290,19280,125
20241224,134800,71849830,19300,19300,19300,19300,0
20241224,134700,71849830,19300,19300,19300,19300,0
20241224,134600,71849830,19300,19300,19300,19300,0
20241224,134500,71849830,19300,19300,19300,19300,49
20241224,134400,70904130,19320,19320,19320,19320,0
20241224,134300,70904130,19320,19320,19320,19320,0
20241224,134200,70904130,19320,19320,19320,19320,0
20241224,134100,70904130,19320,19320,19320,19320,0
20241224,134000,70904130,19320,19320,19320,19320,0
20241224,133900,70904130,19320,19320,19320,19320,0
20241224,133800,70904130,19320,19320,19320,19320,0
20241224,133700,70904130,19320,19320,19320,19320,1
20241224,133600,70884810,19310,19310,19310,19310,1
20241224,133500,70865500,19310,19310,19310,19310,0
20241224,133400,70865500,19310,19310,19310,19310,0
20241224,133300,70865500,19310,19310,19310,19310,0
20241224,133200,70865500,19310,19310,19310,19310,0
20241224,133100,70865500,19310,19310,19310,19310,1
20241224,133000,70846190,19300,19300,19300,19300,0
20241224,132900,70846190,19300,19300,19300,19300,0
20241224,132800,70846190,19300,19300,19300,19300,0
20241224,132700,70846190,19300,19300,19300,19300,0
20241224,132600,70846190,19300,19300,19300,19300,0
20241224,132500,70846190,19300,19300,19300,19300,39
20241224,132400,70093490,19300,19300,19300,19300,1
20241224,132300,70074190,19280,19280,19280,19280,0
20241224,132200,70074190,19280,19280,19280,19280,101
20241224,132100,68126910,19280,19280,19280,19280,0
20241224,132000,68126910,19280,19280,19280,19280,0
20241224,131900,68126910,19280,19280,19280,19280,0
20241224,131800,68126910,19280,19280,19280,19280,0
20241224,131700,68126910,19280,19280,19280,19280,2
20241224,131600,68088350,19280,19280,19280,19280,10
20241224,131500,67895550,19280,19280,19280,19280,0
20241224,131400,67895550,19280,19280,19280,19280,0
20241224,131300,67895550,19280,19280,19280,19280,1
20241224,131200,67876270,19280,19280,19280,19280,1
20241224,131100,67856990,19270,19270,19270,19270,0
20241224,131000,67856990,19270,19280,19280,19260,46
20241224,130900,66971000,19300,19300,19300,19300,0
20241224,130800,66971000,19300,19300,19300,19300,0
20241224,130700,66971000,19300,19300,19300,19300,0
20241224,130600,66971000,19300,19300,19300,19300,0
20241224,130500,66971000,19300,19300,19300,19300,0
20241224,130400,66971000,19300,19300,19300,19300,0
20241224,130300,66971000,19300,19300,19300,19300,0
20241224,130200,66971000,19300,19280,19300,19280,2
20241224,130100,66932420,19280,19280,19280,19280,2
20241224,130000,66893860,19280,19280,19280,19280,0
20241224,125900,66893860,19280,19280,19280,19280,0
20241224,125800,66893860,19280,19280,19280,19280,1
20241224,125700,66874580,19280,19280,19280,19280,0
20241224,125600,66874580,19280,19280,19280,19280,1
20241224,125500,66855300,19260,19260,19260,19260,1
20241224,125400,66836040,19260,19260,19260,19260,0
20241224,125300,66836040,19260,19260,19260,19260,0
20241224,125200,66836040,19260,19260,19260,19260,0
20241224,125100,66836040,19260,19260,19260,19260,0
20241224,125000,66836040,19260,19260,19260,19260,0
20241224,124900,66836040,19260,19260,19260,19260,0
20241224,124800,66836040,19260,19260,19260,19260,0
20241224,124700,66836040,19260,19260,19260,19260,0
20241224,124600,66836040,19260,19260,19260,19260,0
20241224,124500,66836040,19260,19260,19260,19260,0
20241224,124400,66836040,19260,19260,19260,19260,0
20241224,124300,66836040,19260,19260,19260,19260,0
20241224,124200,66836040,19260,19260,19260,19260,0
20241224,124100,66836040,19260,19260,19260,19260,1
20241224,124000,66816780,19240,19240,19240,19240,0
20241224,123900,66816780,19240,19240,19240,19240,0
20241224,123800,66816780,19240,19240,19240,19240,0
20241224,123700,66816780,19240,19240,19240,19240,0
20241224,123600,66816780,19240,19240,19240,19240,20
20241224,123500,66431980,19250,19250,19250,19250,0
20241224,123400,66431980,19250,19250,19250,19250,0
20241224,123300,66431980,19250,19250,19250,19250,5
20241224,123200,66335730,19240,19240,19240,19240,100
20241224,123100,64411730,19250,19250,19250,19250,0
20241224,123000,64411730,19250,19250,19250,19250,2
20241224,122900,64373230,19250,19250,19250,19250,8
20241224,122800,64219230,19250,19250,19250,19250,20
20241224,122700,63834230,19250,19250,19250,19250,1
20241224,122600,63814980,19250,19250,19250,19250,0
20241224,122500,63814980,19250,19250,19250,19250,0
20241224,122400,63814980,19250,19250,19250,19250,0
20241224,122300,63814980,19250,19250,19250,19250,0
20241224,122200,63814980,19250,19250,19250,19250,0
20241224,122100,63814980,19250,19250,19250,19250,0
20241224,122000,63814980,19250,19250,19250,19250,64
20241224,121900,62582980,19250,19250,19250,19250,0
20241224,121800,62582980,19250,19250,19250,19250,0
20241224,121700,62582980,19250,19250,19250,19250,0
20241224,121600,62582980,19250,19250,19250,19250,0
20241224,121500,62582980,19250,19250,19250,19250,0
20241224,121400,62582980,19250,19250,19250,19250,0
20241224,121300,62582980,19250,19250,19250,19250,0
20241224,121200,62582980,19250,19250,19250,19250,100
20241224,121100,60657980,19270,19270,19270,19270,53
20241224,121000,59636670,19290,19290,19290,19290,1
20241224,120900,59617380,19290,19290,19290,19290,0
20241224,120800,59617380,19290,19290,19290,19290,0
20241224,120700,59617380,19290,19290,19290,19290,0
20241224,120600,59617380,19290,19290,19290,19290,0
20241224,120500,59617380,19290,19290,19290,19290,0
20241224,120400,59617380,19290,19290,19290,19290,0
20241224,120300,59617380,19290,19290,19290,19290,10
20241224,120200,59424480,19300,19300,19300,19300,0
20241224,120100,59424480,19300,19300,19300,19300,0
20241224,120000,59424480,19300,19300,19300,19300,0
20241224,115900,59424480,19300,19300,19300,19300,0
20241224,115800,59424480,19300,19290,19300,19290,2
20241224,115700,59385890,19270,19270,19270,19270,0
20241224,115600,59385890,19270,19270,19270,19270,0
20241224,115500,59385890,19270,19270,19270,19270,1
20241224,115400,59366620,19270,19270,19270,19270,0
20241224,115300,59366620,19270,19270,19270,19270,2
20241224,115200,59328080,19270,19270,19270,19270,0
20241224,115100,59328080,19270,19270,19270,19270,0
20241224,115000,59328080,19270,19270,19270,19270,0
20241224,114900,59328080,19270,19270,19270,19270,0
20241224,114800,59328080,19270,19270,19270,19270,0
20241224,114700,59328080,19270,19270,19270,19270,0
20241224,114600,59328080,19270,19270,19270,19270,0
20241224,114500,59328080,19270,19270,19270,19270,0
20241224,114400,59328080,19270,19270,19270,19270,0
20241224,114300,59328080,19270,19270,19270,19270,0
20241224,114200,59328080,19270,19270,19270,19270,0
20241224,114100,59328080,19270,19270,19270,19270,0
20241224,114000,59328080,19270,19270,19270,19270,1
20241224,113900,59308810,19270,19270,19270,19270,0
20241224,113800,59308810,19270,19270,19270,19270,0
20241224,113700,59308810,19270,19270,19270,19270,0
20241224,113600,59308810,19270,19270,19270,19270,0
20241224,113500,59308810,19270,19270,19270,19270,0
20241224,113400,59308810,19270,19270,19270,19270,1
20241224,113300,59289540,19260,19260,19260,19260,0
20241224,113200,59289540,19260,19260,19260,19260,0
20241224,113100,59289540,19260,19260,19260,19260,5
20241224,113000,59193240,19260,19260,19260,19260,0
20241224,112900,59193240,19260,19260,19260,19260,0
20241224,112800,59193240,19260,19260,19260,19260,5
20241224,112700,59096940,19260,19260,19260,19260,9
20241224,112600,58923600,19260,19260,19260,19260,5
20241224,112500,58827300,19260,19260,19260,19260,0
20241224,112400,58827300,19260,19260,19260,19260,0
20241224,112300,58827300,19260,19260,19260,19260,0
20241224,112200,58827300,19260,19260,19260,19260,0
20241224,112100,58827300,19260,19260,19260,19260,10
20241224,112000,58634700,19260,19260,19260,19260,0
20241224,111900,58634700,19260,19260,19260,19260,26
20241224,111800,58133940,19260,19260,19260,19260,0
20241224,111700,58133940,19260,19260,19260,19260,0
20241224,111600,58133940,19260,19260,19260,19260,1
20241224,111500,58114680,19260,19260,19260,19260,0
20241224,111400,58114680,19260,19260,19260,19260,0
20241224,111300,58114680,19260,19260,19260,19260,0
20241224,111200,58114680,19260,19260,19260,19260,1
20241224,111100,58095420,19260,19260,19260,19260,10
20241224,111000,57902820,19260,19260,19260,19260,1
20241224,110900,57883560,19260,19260,19260,19260,0
20241224,110800,57883560,19260,19260,19260,19260,3
20241224,110700,57825780,19260,19260,19260,19260,0
20241224,110600,57825780,19260,19260,19260,19260,0
20241224,110500,57825780,19260,19260,19260,19260,10
20241224,110400,57633180,19260,19260,19260,19260,0
20241224,110300,57633180,19260,19260,19260,19260,0
20241224,110200,57633180,19260,19260,19260,19260,5
20241224,110100,57536880,19260,19260,19260,19260,0
20241224,110000,57536880,19260,19260,19260,19260,0
20241224,105900,57536880,19260,19260,19260,19260,0
20241224,105800,57536880,19260,19260,19260,19260,1
20241224,105700,57517620,19240,19240,19240,19240,0
20241224,105600,57517620,19240,19240,19240,19240,150
20241224,105500,54631620,19240,19240,19240,19240,1
20241224,105400,54612380,19250,19250,19250,19250,9
20241224,105300,54439130,19250,19250,19250,19250,0
20241224,105200,54439130,19250,19250,19250,19250,0
20241224,105100,54439130,19250,19250,19250,19250,9
20241224,105000,54265880,19250,19250,19250,19250,0
20241224,104900,54265880,19250,19250,19250,19250,0
20241224,104800,54265880,19250,19250,19250,19250,0
20241224,104700,54265880,19250,19250,19250,19250,0
20241224,104600,54265880,19250,19250,19250,19250,0
20241224,104500,54265880,19250,19250,19250,19250,0
20241224,104400,54265880,19250,19250,19250,19250,10
20241224,104300,54073380,19270,19270,19270,19270,0
20241224,104200,54073380,19270,19270,19270,19270,0
20241224,104100,54073380,19270,19270,19270,19270,0
20241224,104000,54073380,19270,19270,19270,19270,1
20241224,103900,54054110,19250,19250,19250,19250,0
20241224,103800,54054110,19250,19250,19250,19250,0
20241224,103700,54054110,19250,19250,19250,19250,10
20241224,103600,53861610,19250,19250,19250,19250,10
20241224,103500,53669110,19270,19270,19270,19270,0
20241224,103400,53669110,19270,19270,19270,19270,0
20241224,103300,53669110,19270,19270,19270,19270,0
20241224,103200,53669110,19270,19270,19270,19270,0
20241224,103100,53669110,19270,19270,19270,19270,0
20241224,103000,53669110,19270,19270,19270,19270,0
20241224,102900,53669110,19270,19270,19270,19270,0
20241224,102800,53669110,19270,19270,19270,19270,323
20241224,102700,47444900,19250,19250,19250,19250,0
20241224,102600,47444900,19250,19250,19250,19250,0
20241224,102500,47444900,19250,19250,19250,19250,0
20241224,102400,47444900,19250,19250,19250,19250,130
20241224,102300,44942400,19240,19240,19240,19240,0
20241224,102200,44942400,19240,19240,19240,19240,0
20241224,102100,44942400,19240,19240,19240,19240,0
20241224,102000,44942400,19240,19240,19240,19240,0
20241224,101900,44942400,19240,19240,19240,19240,0
20241224,101800,44942400,19240,19240,19240,19240,16
20241224,101700,44634560,19250,19250,19250,19250,0
20241224,101600,44634560,19250,19250,19250,19250,11
20241224,101500,44422810,19240,19240,19240,19240,1
20241224,101400,44403570,19240,19240,19240,19240,0
20241224,101300,44403570,19240,19240,19240,19240,0
20241224,101200,44403570,19240,19240,19240,19240,0
20241224,101100,44403570,19240,19240,19240,19240,0
20241224,101000,44403570,19240,19240,19240,19240,1
20241224,100900,44384330,19230,19230,19230,19230,11
20241224,100800,44172800,19230,19230,19230,19230,0
20241224,100700,44172800,19230,19230,19230,19230,0
20241224,100600,44172800,19230,19230,19230,19230,0
20241224,100500,44172800,19230,19230,19230,19230,0
20241224,100400,44172800,19230,19230,19230,19230,2
20241224,100300,44134340,19230,19230,19230,19230,13
20241224,100200,43884350,19230,19230,19230,19230,0
20241224,100100,43884350,19230,19230,19230,19230,39
20241224,100000,43134380,19230,19230,19230,19230,1
20241224,095900,43115150,19250,19240,19250,19240,7
20241224,095800,42980410,19240,19250,19250,19240,15
20241224,095700,42691790,19250,19260,19270,19240,625
20241224,095600,30660760,19260,19260,19260,19260,18
20241224,095500,30314080,19290,19310,19310,19290,850
20241224,095400,13906300,19310,19330,19330,19310,329
20241224,095300,7550220,19330,19330,19330,19330,0
20241224,095200,7550220,19330,19330,19330,19330,0
20241224,095100,7550220,19330,19340,19340,19330,57
20241224,095000,6447870,19360,19360,19360,19360,1
20241224,094900,6428510,19360,19360,19360,19360,0
20241224,094800,6428510,19360,19360,19360,19360,0
20241224,094700,6428510,19360,19360,19360,19360,1
20241224,094600,6409150,19340,19340,19340,19340,1
20241224,094500,6389810,19340,19340,19340,19340,0
20241224,094400,6389810,19340,19340,19340,19340,0
20241224,094300,6389810,19340,19340,19340,19340,0
20241224,094200,6389810,19340,19340,19340,19340,0
20241224,094100,6389810,19340,19340,19340,19340,1
20241224,094000,6370470,19340,19350,19360,19340,15
20241224,093900,6080340,19340,19340,19340,19340,0
20241224,093800,6080340,19340,19340,19340,19340,67
20241224,093700,4784560,19340,19340,19340,19340,1
20241224,093600,4765220,19340,19340,19340,19340,3
20241224,093500,4707200,19340,19340,19340,19340,0
20241224,093400,4707200,19340,19340,19340,19340,0
20241224,093300,4707200,19340,19340,19340,19340,0
20241224,093200,4707200,19340,19340,19340,19340,0
20241224,093100,4707200,19340,19340,19340,19340,0
20241224,093000,4707200,19340,19350,19350,19340,39
20241224,092900,3952930,19360,19370,19370,19360,73
20241224,092800,2538960,19390,19390,19390,19390,0
20241224,092700,2538960,19390,19370,19390,19370,2
20241224,092600,2500200,19370,19370,19370,19370,0
20241224,092500,2500200,19370,19380,19380,19370,13
20241224,092400,2248270,19380,19380,19380,19380,1
20241224,092300,2228890,19390,19390,19390,19390,0
20241224,092200,2228890,19390,19390,19390,19390,2
20241224,092100,2190110,19400,19400,19400,19400,1
20241224,092000,2170710,19390,19390,19390,19390,24
20241224,091900,1705350,19390,19390,19390,19390,22
20241224,091800,1278770,19390,19390,19390,19390,16
20241224,091700,968530,19390,19390,19390,19390,8
20241224,091600,813410,19380,19380,19380,19380,0
20241224,091500,813410,19380,19370,19380,19370,13
20241224,091400,561480,19380,19380,19380,19380,0
20241224,091300,561480,19380,19380,19380,19380,0
20241224,091200,561480,19380,19380,19380,19380,0
20241224,091100,561480,19380,19380,19380,19380,0
20241224,091000,561480,19380,19380,19380,19380,1
20241224,090900,542100,19340,19340,19340,19340,0
20241224,090800,542100,19340,19340,19340,19340,0
20241224,090700,542100,19340,19340,19340,19340,1
20241224,090600,522760,19360,19360,19360,19360,0
20241224,090500,522760,19360,19360,19360,19360,0
20241224,090400,522760,19360,19360,19360,19360,0
20241224,090300,522760,19360,19360,19360,19360,15
20241224,090200,232360,19400,19400,19400,19400,0
20241224,090100,232360,19400,19400,19400,19400,0
20241224,090000,232360,19400,19360,19400,19360,12