KissMeData/088390/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,195900,44859190,7750,7750,7750,7750,490
20241213,195800,44859190,7750,7750,7750,7750,0
20241213,195700,44859190,7750,7750,7750,7750,0
20241213,195600,44859190,7750,7750,7750,7750,0
20241213,195500,44859190,7750,7750,7750,7750,0
20241213,195400,44859190,7750,7750,7750,7750,0
20241213,195300,44859190,7750,7750,7750,7750,0
20241213,195200,44859190,7750,7750,7750,7750,0
20241213,195100,44859190,7750,7750,7750,7750,0
20241213,195000,44859190,7750,7750,7750,7750,0
20241213,194900,44859190,7750,7750,7750,7750,0
20241213,194800,44859190,7750,7750,7750,7750,0
20241213,194700,44859190,7750,7750,7750,7750,0
20241213,194600,44859190,7750,7750,7750,7750,0
20241213,194500,44859190,7750,7750,7750,7750,0
20241213,194400,44859190,7750,7750,7750,7750,0
20241213,194300,44859190,7750,7750,7750,7750,0
20241213,194200,44859190,7750,7750,7750,7750,0
20241213,194100,44859190,7750,7750,7750,7750,0
20241213,194000,44859190,7750,7750,7750,7750,0
20241213,193900,44859190,7750,7750,7750,7750,0
20241213,193800,44859190,7750,7750,7750,7750,0
20241213,193700,44859190,7750,7750,7750,7750,0
20241213,193600,44859190,7750,7750,7750,7750,0
20241213,193500,44859190,7750,7750,7750,7750,0
20241213,193400,44859190,7750,7750,7750,7750,0
20241213,193300,44859190,7750,7750,7750,7750,0
20241213,193200,44859190,7750,7750,7750,7750,0
20241213,193100,44859190,7750,7750,7750,7750,0
20241213,193000,44859190,7750,7750,7750,7750,0
20241213,192900,44859190,7750,7750,7750,7750,490
20241213,192800,44859190,7750,7750,7750,7750,0
20241213,192700,44859190,7750,7750,7750,7750,0
20241213,192600,44859190,7750,7750,7750,7750,0
20241213,192500,44859190,7750,7750,7750,7750,0
20241213,192400,44859190,7750,7750,7750,7750,0
20241213,192300,44859190,7750,7750,7750,7750,0
20241213,192200,44859190,7750,7750,7750,7750,0
20241213,192100,44859190,7750,7750,7750,7750,0
20241213,192000,44859190,7750,7750,7750,7750,0
20241213,191900,44859190,7750,7750,7750,7750,0
20241213,191800,44859190,7750,7750,7750,7750,0
20241213,191700,44859190,7750,7750,7750,7750,0
20241213,191600,44859190,7750,7750,7750,7750,0
20241213,191500,44859190,7750,7750,7750,7750,0
20241213,191400,44859190,7750,7750,7750,7750,0
20241213,191300,44859190,7750,7750,7750,7750,0
20241213,191200,44859190,7750,7750,7750,7750,0
20241213,191100,44859190,7750,7750,7750,7750,0
20241213,191000,44859190,7750,7750,7750,7750,0
20241213,190900,44859190,7750,7750,7750,7750,0
20241213,190800,44859190,7750,7750,7750,7750,0
20241213,190700,44859190,7750,7750,7750,7750,0
20241213,190600,44859190,7750,7750,7750,7750,0
20241213,190500,44859190,7750,7750,7750,7750,0
20241213,190400,44859190,7750,7750,7750,7750,0
20241213,190300,44859190,7750,7750,7750,7750,0
20241213,190200,44859190,7750,7750,7750,7750,0
20241213,190100,44859190,7750,7750,7750,7750,0
20241213,190000,44859190,7750,7750,7750,7750,0
20241213,185900,44859190,7750,7750,7750,7750,490
20241213,185800,44859190,7750,7750,7750,7750,0
20241213,185700,44859190,7750,7750,7750,7750,0
20241213,185600,44859190,7750,7750,7750,7750,0
20241213,185500,44859190,7750,7750,7750,7750,0
20241213,185400,44859190,7750,7750,7750,7750,0
20241213,185300,44859190,7750,7750,7750,7750,0
20241213,185200,44859190,7750,7750,7750,7750,0
20241213,185100,44859190,7750,7750,7750,7750,0
20241213,185000,44859190,7750,7750,7750,7750,0
20241213,184900,44859190,7750,7750,7750,7750,0
20241213,184800,44859190,7750,7750,7750,7750,0
20241213,184700,44859190,7750,7750,7750,7750,0
20241213,184600,44859190,7750,7750,7750,7750,0
20241213,184500,44859190,7750,7750,7750,7750,0
20241213,184400,44859190,7750,7750,7750,7750,0
20241213,184300,44859190,7750,7750,7750,7750,0
20241213,184200,44859190,7750,7750,7750,7750,0
20241213,184100,44859190,7750,7750,7750,7750,0
20241213,184000,44859190,7750,7750,7750,7750,0
20241213,183900,44859190,7750,7750,7750,7750,0
20241213,183800,44859190,7750,7750,7750,7750,0
20241213,183700,44859190,7750,7750,7750,7750,0
20241213,183600,44859190,7750,7750,7750,7750,0
20241213,183500,44859190,7750,7750,7750,7750,0
20241213,183400,44859190,7750,7750,7750,7750,0
20241213,183300,44859190,7750,7750,7750,7750,0
20241213,183200,44859190,7750,7750,7750,7750,0
20241213,183100,44859190,7750,7750,7750,7750,0
20241213,183000,44859190,7750,7750,7750,7750,0
20241213,182900,44859190,7750,7750,7750,7750,490
20241213,182800,44859190,7750,7750,7750,7750,0
20241213,182700,44859190,7750,7750,7750,7750,0
20241213,182600,44859190,7750,7750,7750,7750,0
20241213,182500,44859190,7750,7750,7750,7750,0
20241213,182400,44859190,7750,7750,7750,7750,0
20241213,182300,44859190,7750,7750,7750,7750,0
20241213,182200,44859190,7750,7750,7750,7750,0
20241213,182100,44859190,7750,7750,7750,7750,0
20241213,182000,44859190,7750,7750,7750,7750,0
20241213,181900,44859190,7750,7750,7750,7750,0
20241213,181800,44859190,7750,7750,7750,7750,0
20241213,181700,44859190,7750,7750,7750,7750,0
20241213,181600,44859190,7750,7750,7750,7750,0
20241213,181500,44859190,7750,7750,7750,7750,0
20241213,181400,44859190,7750,7750,7750,7750,0
20241213,181300,44859190,7750,7750,7750,7750,0
20241213,181200,44859190,7750,7750,7750,7750,0
20241213,181100,44859190,7750,7750,7750,7750,0
20241213,181000,44859190,7750,7750,7750,7750,0
20241213,180900,44859190,7750,7750,7750,7750,0
20241213,180800,44859190,7750,7750,7750,7750,0
20241213,180700,44859190,7750,7750,7750,7750,0
20241213,180600,44859190,7750,7750,7750,7750,0
20241213,180500,44859190,7750,7750,7750,7750,0
20241213,180400,44859190,7750,7750,7750,7750,0
20241213,180300,44859190,7750,7750,7750,7750,0
20241213,180200,44859190,7750,7750,7750,7750,0
20241213,180100,44859190,7750,7750,7750,7750,0
20241213,180000,44859190,7750,7750,7750,7750,0
20241213,175900,44859190,7750,7750,7750,7750,490
20241213,175800,44859190,7750,7750,7750,7750,0
20241213,175700,44859190,7750,7750,7750,7750,0
20241213,175600,44859190,7750,7750,7750,7750,0
20241213,175500,44859190,7750,7750,7750,7750,0
20241213,175400,44859190,7750,7750,7750,7750,0
20241213,175300,44859190,7750,7750,7750,7750,0
20241213,175200,44859190,7750,7750,7750,7750,0
20241213,175100,44859190,7750,7750,7750,7750,0
20241213,175000,44859190,7750,7750,7750,7750,0
20241213,174900,44859190,7750,7750,7750,7750,0
20241213,174800,44859190,7750,7750,7750,7750,0
20241213,174700,44859190,7750,7750,7750,7750,0
20241213,174600,44859190,7750,7750,7750,7750,0
20241213,174500,44859190,7750,7750,7750,7750,0
20241213,174400,44859190,7750,7750,7750,7750,0
20241213,174300,44859190,7750,7750,7750,7750,0
20241213,174200,44859190,7750,7750,7750,7750,0
20241213,174100,44859190,7750,7750,7750,7750,0
20241213,174000,44859190,7750,7750,7750,7750,0
20241213,173900,44859190,7750,7750,7750,7750,0
20241213,173800,44859190,7750,7750,7750,7750,0
20241213,173700,44859190,7750,7750,7750,7750,0
20241213,173600,44859190,7750,7750,7750,7750,0
20241213,173500,44859190,7750,7750,7750,7750,0
20241213,173400,44859190,7750,7750,7750,7750,0
20241213,173300,44859190,7750,7750,7750,7750,0
20241213,173200,44859190,7750,7750,7750,7750,0
20241213,173100,44859190,7750,7750,7750,7750,0
20241213,173000,44859190,7750,7750,7750,7750,0
20241213,172900,44859190,7750,7750,7750,7750,490
20241213,172800,44859190,7750,7750,7750,7750,0
20241213,172700,44859190,7750,7750,7750,7750,0
20241213,172600,44859190,7750,7750,7750,7750,0
20241213,172500,44859190,7750,7750,7750,7750,0
20241213,172400,44859190,7750,7750,7750,7750,0
20241213,172300,44859190,7750,7750,7750,7750,0
20241213,172200,44859190,7750,7750,7750,7750,0
20241213,172100,44859190,7750,7750,7750,7750,0
20241213,172000,44859190,7750,7750,7750,7750,0
20241213,171900,44859190,7750,7750,7750,7750,0
20241213,171800,44859190,7750,7750,7750,7750,0
20241213,171700,44859190,7750,7750,7750,7750,0
20241213,171600,44859190,7750,7750,7750,7750,0
20241213,171500,44859190,7750,7750,7750,7750,0
20241213,171400,44859190,7750,7750,7750,7750,0
20241213,171300,44859190,7750,7750,7750,7750,0
20241213,171200,44859190,7750,7750,7750,7750,0
20241213,171100,44859190,7750,7750,7750,7750,0
20241213,171000,44859190,7750,7750,7750,7750,0
20241213,170900,44859190,7750,7750,7750,7750,0
20241213,170800,44859190,7750,7750,7750,7750,0
20241213,170700,44859190,7750,7750,7750,7750,0
20241213,170600,44859190,7750,7750,7750,7750,0
20241213,170500,44859190,7750,7750,7750,7750,0
20241213,170400,44859190,7750,7750,7750,7750,0
20241213,170300,44859190,7750,7750,7750,7750,0
20241213,170200,44859190,7750,7750,7750,7750,0
20241213,170100,44859190,7750,7750,7750,7750,0
20241213,170000,44859190,7750,7750,7750,7750,0
20241213,165900,44859190,7750,7750,7750,7750,490
20241213,165800,44859190,7750,7750,7750,7750,0
20241213,165700,44859190,7750,7750,7750,7750,0
20241213,165600,44859190,7750,7750,7750,7750,0
20241213,165500,44859190,7750,7750,7750,7750,0
20241213,165400,44859190,7750,7750,7750,7750,0
20241213,165300,44859190,7750,7750,7750,7750,0
20241213,165200,44859190,7750,7750,7750,7750,0
20241213,165100,44859190,7750,7750,7750,7750,0
20241213,165000,44859190,7750,7750,7750,7750,0
20241213,164900,44859190,7750,7750,7750,7750,0
20241213,164800,44859190,7750,7750,7750,7750,0
20241213,164700,44859190,7750,7750,7750,7750,0
20241213,164600,44859190,7750,7750,7750,7750,0
20241213,164500,44859190,7750,7750,7750,7750,0
20241213,164400,44859190,7750,7750,7750,7750,0
20241213,164300,44859190,7750,7750,7750,7750,0
20241213,164200,44859190,7750,7750,7750,7750,0
20241213,164100,44859190,7750,7750,7750,7750,0
20241213,164000,44859190,7750,7750,7750,7750,0
20241213,163900,44859190,7750,7750,7750,7750,0
20241213,163800,44859190,7750,7750,7750,7750,0
20241213,163700,44859190,7750,7750,7750,7750,0
20241213,163600,44859190,7750,7750,7750,7750,0
20241213,163500,44859190,7750,7750,7750,7750,0
20241213,163400,44859190,7750,7750,7750,7750,0
20241213,163300,44859190,7750,7750,7750,7750,0
20241213,163200,44859190,7750,7750,7750,7750,0
20241213,163100,44859190,7750,7750,7750,7750,0
20241213,163000,44859190,7750,7750,7750,7750,0
20241213,162900,44859190,7750,7750,7750,7750,490
20241213,162800,44859190,7750,7750,7750,7750,0
20241213,162700,44859190,7750,7750,7750,7750,0
20241213,162600,44859190,7750,7750,7750,7750,0
20241213,162500,44859190,7750,7750,7750,7750,0
20241213,162400,44859190,7750,7750,7750,7750,0
20241213,162300,44859190,7750,7750,7750,7750,0
20241213,162200,44859190,7750,7750,7750,7750,0
20241213,162100,44859190,7750,7750,7750,7750,0
20241213,162000,44859190,7750,7750,7750,7750,0
20241213,161900,44859190,7750,7750,7750,7750,0
20241213,161800,44859190,7750,7750,7750,7750,0
20241213,161700,44859190,7750,7750,7750,7750,0
20241213,161600,44859190,7750,7750,7750,7750,0
20241213,161500,44859190,7750,7750,7750,7750,0
20241213,161400,44859190,7750,7750,7750,7750,0
20241213,161300,44859190,7750,7750,7750,7750,0
20241213,161200,44859190,7750,7750,7750,7750,0
20241213,161100,44859190,7750,7750,7750,7750,0
20241213,161000,44859190,7750,7750,7750,7750,0
20241213,160900,44859190,7750,7750,7750,7750,0
20241213,160800,44859190,7750,7750,7750,7750,0
20241213,160700,44859190,7750,7750,7750,7750,0
20241213,160600,44859190,7750,7750,7750,7750,0
20241213,160500,44859190,7750,7750,7750,7750,0
20241213,160400,44859190,7750,7750,7750,7750,0
20241213,160300,44859190,7750,7750,7750,7750,0
20241213,160200,44859190,7750,7750,7750,7750,0
20241213,160100,44859190,7750,7750,7750,7750,0
20241213,160000,44859190,7750,7750,7750,7750,0
20241213,155900,44859190,7750,7750,7750,7750,490
20241213,155800,44859190,7750,7750,7750,7750,0
20241213,155700,44859190,7750,7750,7750,7750,0
20241213,155600,44859190,7750,7750,7750,7750,0
20241213,155500,44859190,7750,7750,7750,7750,0
20241213,155400,44859190,7750,7750,7750,7750,0
20241213,155300,44859190,7750,7750,7750,7750,0
20241213,155200,44859190,7750,7750,7750,7750,0
20241213,155100,44859190,7750,7750,7750,7750,0
20241213,155000,44859190,7750,7750,7750,7750,0
20241213,154900,44859190,7750,7750,7750,7750,0
20241213,154800,44859190,7750,7750,7750,7750,0
20241213,154700,44859190,7750,7750,7750,7750,0
20241213,154600,44859190,7750,7750,7750,7750,0
20241213,154500,44859190,7750,7750,7750,7750,0
20241213,154400,44859190,7750,7750,7750,7750,0
20241213,154300,44859190,7750,7750,7750,7750,0
20241213,154200,44859190,7750,7750,7750,7750,0
20241213,154100,44859190,7750,7750,7750,7750,0
20241213,154000,44859190,7750,7750,7750,7750,0
20241213,153900,44859190,7750,7750,7750,7750,0
20241213,153800,44859190,7750,7750,7750,7750,0
20241213,153700,44859190,7750,7750,7750,7750,0
20241213,153600,44859190,7750,7750,7750,7750,0
20241213,153500,44859190,7750,7750,7750,7750,0
20241213,153400,44859190,7750,7750,7750,7750,0
20241213,153300,44859190,7750,7750,7750,7750,0
20241213,153200,44859190,7750,7750,7750,7750,0
20241213,153100,44859190,7750,7750,7750,7750,0
20241213,153000,44859190,7750,7750,7750,7750,490
20241213,152900,41061690,7680,7680,7680,7680,0
20241213,152800,41061690,7680,7680,7680,7680,0
20241213,152700,41061690,7680,7680,7680,7680,0
20241213,152600,41061690,7680,7680,7680,7680,0
20241213,152500,41061690,7680,7680,7680,7680,0
20241213,152400,41061690,7680,7680,7680,7680,0
20241213,152300,41061690,7680,7680,7680,7680,0
20241213,152200,41061690,7680,7680,7680,7680,0
20241213,152100,41061690,7680,7680,7680,7680,0
20241213,152000,41061690,7680,7680,7680,7680,0
20241213,151900,41061690,7680,7680,7680,7680,13
20241213,151800,40961850,7680,7680,7680,7680,0
20241213,151700,40961850,7680,7680,7680,7680,0
20241213,151600,40961850,7680,7680,7680,7680,0
20241213,151500,40961850,7680,7680,7680,7680,0
20241213,151400,40961850,7680,7680,7680,7680,0
20241213,151300,40961850,7680,7680,7680,7680,2
20241213,151200,40946490,7700,7690,7700,7680,23
20241213,151100,40769550,7680,7680,7680,7680,0
20241213,151000,40769550,7680,7680,7680,7680,7
20241213,150900,40715790,7700,7700,7700,7700,50
20241213,150800,40330790,7700,7700,7700,7700,0
20241213,150700,40330790,7700,7700,7700,7700,0
20241213,150600,40330790,7700,7700,7700,7700,21
20241213,150500,40169090,7690,7690,7690,7690,10
20241213,150400,40092190,7690,7690,7690,7690,0
20241213,150300,40092190,7690,7690,7690,7690,0
20241213,150200,40092190,7690,7670,7690,7670,312
20241213,150100,37696260,7660,7660,7660,7660,0
20241213,150000,37696260,7660,7660,7660,7660,52
20241213,145900,37297940,7660,7660,7660,7660,0
20241213,145800,37297940,7660,7660,7660,7660,0
20241213,145700,37297940,7660,7630,7660,7600,1456
20241213,145600,26165860,7600,7600,7600,7600,0
20241213,145500,26165860,7600,7600,7600,7600,0
20241213,145400,26165860,7600,7600,7600,7600,0
20241213,145300,26165860,7600,7600,7600,7600,0
20241213,145200,26165860,7600,7600,7600,7600,0
20241213,145100,26165860,7600,7600,7600,7600,0
20241213,145000,26165860,7600,7600,7600,7600,0
20241213,144900,26165860,7600,7600,7600,7600,10
20241213,144800,26089860,7630,7630,7630,7630,0
20241213,144700,26089860,7630,7630,7630,7630,0
20241213,144600,26089860,7630,7630,7630,7630,0
20241213,144500,26089860,7630,7630,7630,7630,1
20241213,144400,26082230,7600,7600,7600,7600,0
20241213,144300,26082230,7600,7600,7600,7600,0
20241213,144200,26082230,7600,7600,7600,7600,0
20241213,144100,26082230,7600,7600,7600,7600,0
20241213,144000,26082230,7600,7600,7600,7600,0
20241213,143900,26082230,7600,7600,7600,7600,0
20241213,143800,26082230,7600,7600,7600,7600,0
20241213,143700,26082230,7600,7600,7600,7600,0
20241213,143600,26082230,7600,7600,7600,7600,0
20241213,143500,26082230,7600,7600,7600,7600,0
20241213,143400,26082230,7600,7600,7600,7600,0
20241213,143300,26082230,7600,7600,7600,7600,0
20241213,143200,26082230,7600,7600,7600,7600,0
20241213,143100,26082230,7600,7600,7600,7600,0
20241213,143000,26082230,7600,7600,7600,7600,0
20241213,142900,26082230,7600,7600,7600,7600,0
20241213,142800,26082230,7600,7600,7600,7600,0
20241213,142700,26082230,7600,7600,7600,7600,0
20241213,142600,26082230,7600,7600,7600,7600,0
20241213,142500,26082230,7600,7600,7600,7600,0
20241213,142400,26082230,7600,7600,7600,7600,0
20241213,142300,26082230,7600,7600,7600,7600,0
20241213,142200,26082230,7600,7600,7600,7600,0
20241213,142100,26082230,7600,7600,7600,7600,0
20241213,142000,26082230,7600,7600,7600,7600,19
20241213,141900,25937830,7600,7600,7600,7600,0
20241213,141800,25937830,7600,7600,7600,7600,0
20241213,141700,25937830,7600,7600,7600,7600,0
20241213,141600,25937830,7600,7600,7600,7600,0
20241213,141500,25937830,7600,7600,7600,7600,0
20241213,141400,25937830,7600,7600,7600,7600,0
20241213,141300,25937830,7600,7600,7600,7600,70
20241213,141200,25405830,7600,7600,7600,7600,0
20241213,141100,25405830,7600,7610,7610,7600,215
20241213,141000,23770400,7610,7620,7620,7610,168
20241213,140900,22491570,7620,7620,7620,7620,0
20241213,140800,22491570,7620,7620,7620,7620,0
20241213,140700,22491570,7620,7620,7620,7620,0
20241213,140600,22491570,7620,7620,7620,7620,0
20241213,140500,22491570,7620,7620,7620,7620,0
20241213,140400,22491570,7620,7620,7620,7620,0
20241213,140300,22491570,7620,7620,7620,7620,27
20241213,140200,22285830,7630,7620,7630,7620,60
20241213,140100,21828050,7610,7630,7630,7610,844
20241213,140000,15391250,7630,7630,7630,7630,0
20241213,135900,15391250,7630,7630,7630,7630,0
20241213,135800,15391250,7630,7630,7630,7630,0
20241213,135700,15391250,7630,7630,7630,7630,0
20241213,135600,15391250,7630,7630,7630,7630,0
20241213,135500,15391250,7630,7630,7630,7630,0
20241213,135400,15391250,7630,7630,7630,7630,10
20241213,135300,15314950,7610,7610,7610,7610,0
20241213,135200,15314950,7610,7610,7610,7610,0
20241213,135100,15314950,7610,7610,7610,7610,0
20241213,135000,15314950,7610,7610,7610,7610,0
20241213,134900,15314950,7610,7610,7610,7610,0
20241213,134800,15314950,7610,7610,7610,7610,0
20241213,134700,15314950,7610,7610,7610,7610,0
20241213,134600,15314950,7610,7610,7610,7610,0
20241213,134500,15314950,7610,7610,7610,7610,12
20241213,134400,15223630,7630,7630,7630,7630,0
20241213,134300,15223630,7630,7630,7630,7630,0
20241213,134200,15223630,7630,7630,7630,7630,0
20241213,134100,15223630,7630,7630,7630,7630,0
20241213,134000,15223630,7630,7630,7630,7630,0
20241213,133900,15223630,7630,7630,7630,7630,0
20241213,133800,15223630,7630,7630,7630,7630,1
20241213,133700,15216000,7630,7630,7630,7630,0
20241213,133600,15216000,7630,7630,7630,7630,0
20241213,133500,15216000,7630,7630,7630,7630,0
20241213,133400,15216000,7630,7630,7630,7630,3
20241213,133300,15193110,7610,7610,7610,7610,1
20241213,133200,15185500,7620,7620,7620,7620,0
20241213,133100,15185500,7620,7620,7620,7620,0
20241213,133000,15185500,7620,7620,7620,7620,0
20241213,132900,15185500,7620,7620,7620,7620,11
20241213,132800,15101680,7610,7610,7610,7610,7
20241213,132700,15048410,7610,7620,7620,7610,68
20241213,132600,14530310,7630,7630,7630,7630,0
20241213,132500,14530310,7630,7630,7630,7630,0
20241213,132400,14530310,7630,7630,7630,7630,0
20241213,132300,14530310,7630,7630,7630,7630,0
20241213,132200,14530310,7630,7630,7630,7630,0
20241213,132100,14530310,7630,7630,7630,7630,0
20241213,132000,14530310,7630,7630,7630,7630,0
20241213,131900,14530310,7630,7630,7630,7630,2
20241213,131800,14515050,7610,7610,7610,7610,0
20241213,131700,14515050,7610,7610,7610,7610,0
20241213,131600,14515050,7610,7610,7610,7610,0
20241213,131500,14515050,7610,7610,7610,7610,0
20241213,131400,14515050,7610,7610,7610,7610,0
20241213,131300,14515050,7610,7610,7610,7610,0
20241213,131200,14515050,7610,7610,7610,7610,0
20241213,131100,14515050,7610,7620,7620,7610,8
20241213,131000,14454100,7630,7630,7630,7630,0
20241213,130900,14454100,7630,7630,7630,7630,3
20241213,130800,14431210,7630,7630,7630,7630,0
20241213,130700,14431210,7630,7630,7630,7630,0
20241213,130600,14431210,7630,7630,7630,7630,0
20241213,130500,14431210,7630,7630,7630,7630,0
20241213,130400,14431210,7630,7630,7630,7630,0
20241213,130300,14431210,7630,7630,7630,7630,0
20241213,130200,14431210,7630,7630,7630,7630,0
20241213,130100,14431210,7630,7630,7630,7630,0
20241213,130000,14431210,7630,7630,7630,7630,0
20241213,125900,14431210,7630,7630,7630,7630,0
20241213,125800,14431210,7630,7630,7630,7630,0
20241213,125700,14431210,7630,7630,7630,7630,0
20241213,125600,14431210,7630,7630,7630,7630,0
20241213,125500,14431210,7630,7630,7630,7630,0
20241213,125400,14431210,7630,7630,7630,7630,1
20241213,125300,14423580,7620,7620,7620,7620,0
20241213,125200,14423580,7620,7620,7620,7620,0
20241213,125100,14423580,7620,7620,7620,7620,0
20241213,125000,14423580,7620,7620,7620,7620,0
20241213,124900,14423580,7620,7620,7620,7620,0
20241213,124800,14423580,7620,7620,7620,7620,10
20241213,124700,14347380,7630,7630,7630,7630,0
20241213,124600,14347380,7630,7630,7630,7630,0
20241213,124500,14347380,7630,7630,7630,7630,0
20241213,124400,14347380,7630,7630,7630,7630,0
20241213,124300,14347380,7630,7630,7630,7630,0
20241213,124200,14347380,7630,7630,7630,7630,5
20241213,124100,14309230,7630,7630,7630,7630,0
20241213,124000,14309230,7630,7630,7630,7630,0
20241213,123900,14309230,7630,7630,7630,7630,0
20241213,123800,14309230,7630,7630,7630,7630,2
20241213,123700,14293970,7630,7630,7630,7630,1
20241213,123600,14286340,7620,7620,7620,7620,0
20241213,123500,14286340,7620,7620,7620,7620,0
20241213,123400,14286340,7620,7620,7620,7620,7
20241213,123300,14233000,7630,7630,7630,7630,0
20241213,123200,14233000,7630,7630,7630,7630,0
20241213,123100,14233000,7630,7630,7630,7630,0
20241213,123000,14233000,7630,7630,7630,7630,0
20241213,122900,14233000,7630,7630,7630,7630,131
20241213,122800,13233470,7620,7620,7620,7620,1
20241213,122700,13225850,7610,7610,7610,7610,97
20241213,122600,12487680,7610,7610,7610,7610,0
20241213,122500,12487680,7610,7610,7610,7610,0
20241213,122400,12487680,7610,7610,7610,7610,0
20241213,122300,12487680,7610,7610,7610,7610,0
20241213,122200,12487680,7610,7610,7610,7610,0
20241213,122100,12487680,7610,7610,7610,7610,0
20241213,122000,12487680,7610,7610,7610,7610,0
20241213,121900,12487680,7610,7610,7610,7610,0
20241213,121800,12487680,7610,7610,7610,7610,0
20241213,121700,12487680,7610,7610,7610,7610,0
20241213,121600,12487680,7610,7610,7610,7610,0
20241213,121500,12487680,7610,7610,7610,7610,3
20241213,121400,12464850,7600,7600,7600,7600,1
20241213,121300,12457250,7610,7610,7610,7610,0
20241213,121200,12457250,7610,7610,7610,7610,0
20241213,121100,12457250,7610,7610,7610,7610,0
20241213,121000,12457250,7610,7610,7610,7610,0
20241213,120900,12457250,7610,7610,7610,7610,8
20241213,120800,12396370,7600,7600,7600,7600,0
20241213,120700,12396370,7600,7600,7600,7600,0
20241213,120600,12396370,7600,7600,7600,7600,0
20241213,120500,12396370,7600,7600,7600,7600,0
20241213,120400,12396370,7600,7600,7600,7600,69
20241213,120300,11871970,7620,7620,7620,7620,0
20241213,120200,11871970,7620,7620,7620,7620,0
20241213,120100,11871970,7620,7620,7620,7620,0
20241213,120000,11871970,7620,7620,7620,7620,0
20241213,115900,11871970,7620,7620,7620,7620,0
20241213,115800,11871970,7620,7620,7620,7620,1
20241213,115700,11864350,7600,7600,7600,7600,0
20241213,115600,11864350,7600,7600,7600,7600,0
20241213,115500,11864350,7600,7600,7600,7600,10
20241213,115400,11788350,7620,7620,7620,7620,0
20241213,115300,11788350,7620,7620,7620,7620,0
20241213,115200,11788350,7620,7620,7620,7620,0
20241213,115100,11788350,7620,7620,7620,7620,50
20241213,115000,11407350,7620,7620,7620,7620,0
20241213,114900,11407350,7620,7620,7620,7620,0
20241213,114800,11407350,7620,7620,7620,7620,10
20241213,114700,11331150,7620,7620,7620,7620,0
20241213,114600,11331150,7620,7620,7620,7620,0
20241213,114500,11331150,7620,7620,7620,7620,0
20241213,114400,11331150,7620,7620,7620,7620,2
20241213,114300,11315910,7620,7620,7620,7620,0
20241213,114200,11315910,7620,7620,7620,7620,0
20241213,114100,11315910,7620,7620,7620,7620,0
20241213,114000,11315910,7620,7610,7620,7610,12
20241213,113900,11224570,7610,7610,7610,7610,0
20241213,113800,11224570,7610,7610,7610,7610,2
20241213,113700,11209350,7630,7630,7630,7630,0
20241213,113600,11209350,7630,7630,7630,7630,1
20241213,113500,11201720,7630,7630,7630,7630,0
20241213,113400,11201720,7630,7630,7630,7630,0
20241213,113300,11201720,7630,7630,7630,7630,0
20241213,113200,11201720,7630,7630,7630,7630,1
20241213,113100,11194090,7610,7610,7610,7610,0
20241213,113000,11194090,7610,7610,7610,7610,0
20241213,112900,11194090,7610,7610,7610,7610,0
20241213,112800,11194090,7610,7610,7610,7610,0
20241213,112700,11194090,7610,7610,7610,7610,0
20241213,112600,11194090,7610,7610,7610,7610,0
20241213,112500,11194090,7610,7610,7610,7610,0
20241213,112400,11194090,7610,7610,7610,7610,0
20241213,112300,11194090,7610,7610,7610,7610,0
20241213,112200,11194090,7610,7610,7610,7610,18
20241213,112100,11057110,7620,7620,7620,7620,0
20241213,112000,11057110,7620,7620,7620,7620,59
20241213,111900,10607530,7630,7630,7630,7630,0
20241213,111800,10607530,7630,7630,7630,7630,0
20241213,111700,10607530,7630,7630,7630,7630,13
20241213,111600,10508340,7620,7620,7620,7620,0
20241213,111500,10508340,7620,7620,7620,7620,0
20241213,111400,10508340,7620,7630,7630,7620,13
20241213,111300,10409250,7630,7630,7630,7630,0
20241213,111200,10409250,7630,7630,7630,7630,47
20241213,111100,10050640,7630,7630,7630,7630,32
20241213,111000,9806480,7630,7630,7630,7590,7
20241213,110900,9753240,7630,7630,7630,7630,0
20241213,110800,9753240,7630,7630,7630,7630,0
20241213,110700,9753240,7630,7630,7630,7630,1
20241213,110600,9745610,7620,7620,7620,7620,0
20241213,110500,9745610,7620,7620,7620,7620,0
20241213,110400,9745610,7620,7620,7620,7620,2
20241213,110300,9730370,7590,7590,7590,7590,11
20241213,110200,9646880,7640,7640,7640,7640,10
20241213,110100,9570480,7640,7640,7640,7640,0
20241213,110000,9570480,7640,7640,7640,7640,2
20241213,105900,9555200,7570,7570,7570,7570,0
20241213,105800,9555200,7570,7570,7570,7570,0
20241213,105700,9555200,7570,7570,7570,7570,5
20241213,105600,9517350,7570,7570,7570,7570,0
20241213,105500,9517350,7570,7590,7590,7570,456
20241213,105400,6056410,7590,7590,7590,7590,10
20241213,105300,5980510,7570,7570,7570,7570,1
20241213,105200,5972940,7590,7590,7590,7590,0
20241213,105100,5972940,7590,7590,7590,7590,0
20241213,105000,5972940,7590,7590,7590,7590,0
20241213,104900,5972940,7590,7590,7590,7590,0
20241213,104800,5972940,7590,7590,7590,7590,0
20241213,104700,5972940,7590,7590,7590,7590,0
20241213,104600,5972940,7590,7590,7590,7590,0
20241213,104500,5972940,7590,7590,7590,7590,0
20241213,104400,5972940,7590,7590,7590,7590,0
20241213,104300,5972940,7590,7590,7590,7590,0
20241213,104200,5972940,7590,7590,7590,7590,0
20241213,104100,5972940,7590,7590,7590,7590,0
20241213,104000,5972940,7590,7590,7590,7590,0
20241213,103900,5972940,7590,7590,7590,7590,0
20241213,103800,5972940,7590,7590,7590,7590,0
20241213,103700,5972940,7590,7590,7590,7590,6
20241213,103600,5927400,7540,7540,7540,7540,0
20241213,103500,5927400,7540,7540,7540,7540,0
20241213,103400,5927400,7540,7540,7540,7540,0
20241213,103300,5927400,7540,7540,7540,7540,0
20241213,103200,5927400,7540,7540,7540,7540,0
20241213,103100,5927400,7540,7540,7540,7540,0
20241213,103000,5927400,7540,7540,7540,7540,0
20241213,102900,5927400,7540,7540,7540,7540,0
20241213,102800,5927400,7540,7540,7540,7540,0
20241213,102700,5927400,7540,7540,7540,7540,0
20241213,102600,5927400,7540,7540,7540,7540,0
20241213,102500,5927400,7540,7540,7540,7540,0
20241213,102400,5927400,7540,7540,7540,7540,0
20241213,102300,5927400,7540,7540,7540,7540,0
20241213,102200,5927400,7540,7540,7540,7540,0
20241213,102100,5927400,7540,7540,7540,7540,0
20241213,102000,5927400,7540,7540,7540,7540,0
20241213,101900,5927400,7540,7540,7540,7540,0
20241213,101800,5927400,7540,7540,7540,7540,0
20241213,101700,5927400,7540,7540,7540,7540,0
20241213,101600,5927400,7540,7540,7540,7540,0
20241213,101500,5927400,7540,7540,7540,7540,0
20241213,101400,5927400,7540,7540,7540,7540,5
20241213,101300,5889700,7510,7510,7510,7510,0
20241213,101200,5889700,7510,7510,7510,7510,0
20241213,101100,5889700,7510,7510,7510,7510,0
20241213,101000,5889700,7510,7510,7510,7510,0
20241213,100900,5889700,7510,7510,7510,7510,0
20241213,100800,5889700,7510,7510,7510,7510,0
20241213,100700,5889700,7510,7510,7510,7510,0
20241213,100600,5889700,7510,7510,7510,7510,0
20241213,100500,5889700,7510,7510,7510,7510,0
20241213,100400,5889700,7510,7510,7510,7510,0
20241213,100300,5889700,7510,7510,7510,7510,15
20241213,100200,5777050,7520,7580,7580,7520,67
20241213,100100,5273020,7580,7580,7580,7580,50
20241213,100000,4894020,7580,7580,7580,7580,11
20241213,095900,4810640,7590,7590,7590,7590,5
20241213,095800,4772690,7590,7590,7590,7590,0
20241213,095700,4772690,7590,7590,7590,7590,60
20241213,095600,4317290,7590,7590,7590,7590,0
20241213,095500,4317290,7590,7590,7590,7590,0
20241213,095400,4317290,7590,7590,7590,7590,0
20241213,095300,4317290,7590,7590,7590,7590,1
20241213,095200,4309700,7590,7590,7590,7590,1
20241213,095100,4302110,7590,7590,7590,7590,0
20241213,095000,4302110,7590,7590,7590,7590,0
20241213,094900,4302110,7590,7590,7590,7590,0
20241213,094800,4302110,7590,7590,7590,7590,3
20241213,094700,4279340,7590,7590,7590,7590,0
20241213,094600,4279340,7590,7590,7590,7590,0
20241213,094500,4279340,7590,7590,7590,7590,2
20241213,094400,4264160,7590,7590,7590,7590,3
20241213,094300,4241390,7580,7580,7580,7580,0
20241213,094200,4241390,7580,7580,7580,7580,0
20241213,094100,4241390,7580,7580,7580,7580,2
20241213,094000,4226230,7550,7550,7550,7550,103
20241213,093900,3448580,7540,7540,7540,7540,2
20241213,093800,3433500,7510,7510,7510,7510,0
20241213,093700,3433500,7510,7520,7520,7510,386
20241213,093600,530790,7550,7550,7550,7550,0
20241213,093500,530790,7550,7520,7550,7520,2
20241213,093400,515720,7550,7550,7550,7550,0
20241213,093300,515720,7550,7550,7550,7550,0
20241213,093200,515720,7550,7550,7550,7550,0
20241213,093100,515720,7550,7550,7550,7550,0
20241213,093000,515720,7550,7550,7550,7550,0
20241213,092900,515720,7550,7550,7550,7550,0
20241213,092800,515720,7550,7550,7550,7550,0
20241213,092700,515720,7550,7550,7550,7550,0
20241213,092600,515720,7550,7550,7550,7550,1
20241213,092500,508170,7550,7550,7550,7550,0
20241213,092400,508170,7550,7550,7550,7550,0
20241213,092300,508170,7550,7550,7550,7550,0
20241213,092200,508170,7550,7550,7550,7550,14
20241213,092100,402470,7550,7550,7550,7550,0
20241213,092000,402470,7550,7550,7550,7550,0
20241213,091900,402470,7550,7550,7550,7550,0
20241213,091800,402470,7550,7550,7550,7550,0
20241213,091700,402470,7550,7550,7550,7550,0
20241213,091600,402470,7550,7550,7550,7550,0
20241213,091500,402470,7550,7550,7550,7550,8
20241213,091400,342070,7550,7550,7550,7550,0
20241213,091300,342070,7550,7550,7550,7550,9
20241213,091200,274120,7590,7590,7590,7590,0
20241213,091100,274120,7590,7590,7590,7590,1
20241213,091000,266530,7590,7590,7590,7590,0
20241213,090900,266530,7590,7590,7590,7590,0
20241213,090800,266530,7590,7590,7590,7590,21
20241213,090700,107140,7590,7590,7590,7590,1
20241213,090600,99550,7590,7590,7590,7590,1
20241213,090500,91960,7660,7660,7660,7660,0
20241213,090400,91960,7660,7660,7660,7660,0
20241213,090300,91960,7660,7660,7660,7660,10
20241213,090200,15360,7680,7680,7680,7680,0
20241213,090100,15360,7680,7680,7680,7680,0
20241213,090000,15360,7680,7680,7680,7680,2