KissMeData/080010/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,195500,26959630,5220,5220,5220,5220,152
20241223,195400,26959630,5220,5220,5220,5220,0
20241223,195300,26959630,5220,5220,5220,5220,0
20241223,195200,26959630,5220,5220,5220,5220,0
20241223,195100,26959630,5220,5220,5220,5220,0
20241223,195000,26959630,5220,5220,5220,5220,0
20241223,194900,26959630,5220,5220,5220,5220,0
20241223,194800,26959630,5220,5220,5220,5220,0
20241223,194700,26959630,5220,5220,5220,5220,0
20241223,194600,26959630,5220,5220,5220,5220,0
20241223,194500,26959630,5220,5220,5220,5220,0
20241223,194400,26959630,5220,5220,5220,5220,0
20241223,194300,26959630,5220,5220,5220,5220,0
20241223,194200,26959630,5220,5220,5220,5220,0
20241223,194100,26959630,5220,5220,5220,5220,0
20241223,194000,26959630,5220,5220,5220,5220,0
20241223,193900,26959630,5220,5220,5220,5220,0
20241223,193800,26959630,5220,5220,5220,5220,0
20241223,193700,26959630,5220,5220,5220,5220,0
20241223,193600,26959630,5220,5220,5220,5220,0
20241223,193500,26959630,5220,5220,5220,5220,0
20241223,193400,26959630,5220,5220,5220,5220,0
20241223,193300,26959630,5220,5220,5220,5220,0
20241223,193200,26959630,5220,5220,5220,5220,0
20241223,193100,26959630,5220,5220,5220,5220,0
20241223,193000,26959630,5220,5220,5220,5220,0
20241223,192900,26959630,5220,5220,5220,5220,0
20241223,192800,26959630,5220,5220,5220,5220,0
20241223,192700,26959630,5220,5220,5220,5220,0
20241223,192600,26959630,5220,5220,5220,5220,0
20241223,192500,26959630,5220,5220,5220,5220,152
20241223,192400,26959630,5220,5220,5220,5220,0
20241223,192300,26959630,5220,5220,5220,5220,0
20241223,192200,26959630,5220,5220,5220,5220,0
20241223,192100,26959630,5220,5220,5220,5220,0
20241223,192000,26959630,5220,5220,5220,5220,0
20241223,191900,26959630,5220,5220,5220,5220,0
20241223,191800,26959630,5220,5220,5220,5220,0
20241223,191700,26959630,5220,5220,5220,5220,0
20241223,191600,26959630,5220,5220,5220,5220,0
20241223,191500,26959630,5220,5220,5220,5220,0
20241223,191400,26959630,5220,5220,5220,5220,0
20241223,191300,26959630,5220,5220,5220,5220,0
20241223,191200,26959630,5220,5220,5220,5220,0
20241223,191100,26959630,5220,5220,5220,5220,0
20241223,191000,26959630,5220,5220,5220,5220,0
20241223,190900,26959630,5220,5220,5220,5220,0
20241223,190800,26959630,5220,5220,5220,5220,0
20241223,190700,26959630,5220,5220,5220,5220,0
20241223,190600,26959630,5220,5220,5220,5220,0
20241223,190500,26959630,5220,5220,5220,5220,0
20241223,190400,26959630,5220,5220,5220,5220,0
20241223,190300,26959630,5220,5220,5220,5220,0
20241223,190200,26959630,5220,5220,5220,5220,0
20241223,190100,26959630,5220,5220,5220,5220,0
20241223,190000,26959630,5220,5220,5220,5220,0
20241223,185900,26959630,5220,5220,5220,5220,0
20241223,185800,26959630,5220,5220,5220,5220,0
20241223,185700,26959630,5220,5220,5220,5220,0
20241223,185600,26959630,5220,5220,5220,5220,0
20241223,185500,26959630,5220,5220,5220,5220,152
20241223,185400,26959630,5220,5220,5220,5220,0
20241223,185300,26959630,5220,5220,5220,5220,0
20241223,185200,26959630,5220,5220,5220,5220,0
20241223,185100,26959630,5220,5220,5220,5220,0
20241223,185000,26959630,5220,5220,5220,5220,0
20241223,184900,26959630,5220,5220,5220,5220,0
20241223,184800,26959630,5220,5220,5220,5220,0
20241223,184700,26959630,5220,5220,5220,5220,0
20241223,184600,26959630,5220,5220,5220,5220,0
20241223,184500,26959630,5220,5220,5220,5220,0
20241223,184400,26959630,5220,5220,5220,5220,0
20241223,184300,26959630,5220,5220,5220,5220,0
20241223,184200,26959630,5220,5220,5220,5220,0
20241223,184100,26959630,5220,5220,5220,5220,0
20241223,184000,26959630,5220,5220,5220,5220,0
20241223,183900,26959630,5220,5220,5220,5220,0
20241223,183800,26959630,5220,5220,5220,5220,0
20241223,183700,26959630,5220,5220,5220,5220,0
20241223,183600,26959630,5220,5220,5220,5220,0
20241223,183500,26959630,5220,5220,5220,5220,0
20241223,183400,26959630,5220,5220,5220,5220,0
20241223,183300,26959630,5220,5220,5220,5220,0
20241223,183200,26959630,5220,5220,5220,5220,0
20241223,183100,26959630,5220,5220,5220,5220,0
20241223,183000,26959630,5220,5220,5220,5220,0
20241223,182900,26959630,5220,5220,5220,5220,0
20241223,182800,26959630,5220,5220,5220,5220,0
20241223,182700,26959630,5220,5220,5220,5220,0
20241223,182600,26959630,5220,5220,5220,5220,0
20241223,182500,26959630,5220,5220,5220,5220,152
20241223,182400,26959630,5220,5220,5220,5220,0
20241223,182300,26959630,5220,5220,5220,5220,0
20241223,182200,26959630,5220,5220,5220,5220,0
20241223,182100,26959630,5220,5220,5220,5220,0
20241223,182000,26959630,5220,5220,5220,5220,0
20241223,181900,26959630,5220,5220,5220,5220,0
20241223,181800,26959630,5220,5220,5220,5220,0
20241223,181700,26959630,5220,5220,5220,5220,0
20241223,181600,26959630,5220,5220,5220,5220,0
20241223,181500,26959630,5220,5220,5220,5220,0
20241223,181400,26959630,5220,5220,5220,5220,0
20241223,181300,26959630,5220,5220,5220,5220,0
20241223,181200,26959630,5220,5220,5220,5220,0
20241223,181100,26959630,5220,5220,5220,5220,0
20241223,181000,26959630,5220,5220,5220,5220,0
20241223,180900,26959630,5220,5220,5220,5220,0
20241223,180800,26959630,5220,5220,5220,5220,0
20241223,180700,26959630,5220,5220,5220,5220,0
20241223,180600,26959630,5220,5220,5220,5220,0
20241223,180500,26959630,5220,5220,5220,5220,0
20241223,180400,26959630,5220,5220,5220,5220,0
20241223,180300,26959630,5220,5220,5220,5220,0
20241223,180200,26959630,5220,5220,5220,5220,0
20241223,180100,26959630,5220,5220,5220,5220,0
20241223,180000,26959630,5220,5220,5220,5220,0
20241223,175900,26959630,5220,5220,5220,5220,0
20241223,175800,26959630,5220,5220,5220,5220,0
20241223,175700,26959630,5220,5220,5220,5220,0
20241223,175600,26959630,5220,5220,5220,5220,0
20241223,175500,26959630,5220,5220,5220,5220,152
20241223,175400,26959630,5220,5220,5220,5220,0
20241223,175300,26959630,5220,5220,5220,5220,0
20241223,175200,26959630,5220,5220,5220,5220,0
20241223,175100,26959630,5220,5220,5220,5220,0
20241223,175000,26959630,5220,5220,5220,5220,0
20241223,174900,26959630,5220,5220,5220,5220,0
20241223,174800,26959630,5220,5220,5220,5220,0
20241223,174700,26959630,5220,5220,5220,5220,0
20241223,174600,26959630,5220,5220,5220,5220,0
20241223,174500,26959630,5220,5220,5220,5220,0
20241223,174400,26959630,5220,5220,5220,5220,0
20241223,174300,26959630,5220,5220,5220,5220,0
20241223,174200,26959630,5220,5220,5220,5220,0
20241223,174100,26959630,5220,5220,5220,5220,0
20241223,174000,26959630,5220,5220,5220,5220,0
20241223,173900,26959630,5220,5220,5220,5220,0
20241223,173800,26959630,5220,5220,5220,5220,0
20241223,173700,26959630,5220,5220,5220,5220,0
20241223,173600,26959630,5220,5220,5220,5220,0
20241223,173500,26959630,5220,5220,5220,5220,0
20241223,173400,26959630,5220,5220,5220,5220,0
20241223,173300,26959630,5220,5220,5220,5220,0
20241223,173200,26959630,5220,5220,5220,5220,0
20241223,173100,26959630,5220,5220,5220,5220,0
20241223,173000,26959630,5220,5220,5220,5220,0
20241223,172900,26959630,5220,5220,5220,5220,0
20241223,172800,26959630,5220,5220,5220,5220,0
20241223,172700,26959630,5220,5220,5220,5220,0
20241223,172600,26959630,5220,5220,5220,5220,0
20241223,172500,26959630,5220,5220,5220,5220,152
20241223,172400,26959630,5220,5220,5220,5220,0
20241223,172300,26959630,5220,5220,5220,5220,0
20241223,172200,26959630,5220,5220,5220,5220,0
20241223,172100,26959630,5220,5220,5220,5220,0
20241223,172000,26959630,5220,5220,5220,5220,0
20241223,171900,26959630,5220,5220,5220,5220,0
20241223,171800,26959630,5220,5220,5220,5220,0
20241223,171700,26959630,5220,5220,5220,5220,0
20241223,171600,26959630,5220,5220,5220,5220,0
20241223,171500,26959630,5220,5220,5220,5220,0
20241223,171400,26959630,5220,5220,5220,5220,0
20241223,171300,26959630,5220,5220,5220,5220,0
20241223,171200,26959630,5220,5220,5220,5220,0
20241223,171100,26959630,5220,5220,5220,5220,0
20241223,171000,26959630,5220,5220,5220,5220,0
20241223,170900,26959630,5220,5220,5220,5220,0
20241223,170800,26959630,5220,5220,5220,5220,0
20241223,170700,26959630,5220,5220,5220,5220,0
20241223,170600,26959630,5220,5220,5220,5220,0
20241223,170500,26959630,5220,5220,5220,5220,0
20241223,170400,26959630,5220,5220,5220,5220,0
20241223,170300,26959630,5220,5220,5220,5220,0
20241223,170200,26959630,5220,5220,5220,5220,0
20241223,170100,26959630,5220,5220,5220,5220,0
20241223,170000,26959630,5220,5220,5220,5220,0
20241223,165900,26959630,5220,5220,5220,5220,0
20241223,165800,26959630,5220,5220,5220,5220,0
20241223,165700,26959630,5220,5220,5220,5220,0
20241223,165600,26959630,5220,5220,5220,5220,0
20241223,165500,26959630,5220,5220,5220,5220,152
20241223,165400,26959630,5220,5220,5220,5220,0
20241223,165300,26959630,5220,5220,5220,5220,0
20241223,165200,26959630,5220,5220,5220,5220,0
20241223,165100,26959630,5220,5220,5220,5220,0
20241223,165000,26959630,5220,5220,5220,5220,0
20241223,164900,26959630,5220,5220,5220,5220,0
20241223,164800,26959630,5220,5220,5220,5220,0
20241223,164700,26959630,5220,5220,5220,5220,0
20241223,164600,26959630,5220,5220,5220,5220,0
20241223,164500,26959630,5220,5220,5220,5220,0
20241223,164400,26959630,5220,5220,5220,5220,0
20241223,164300,26959630,5220,5220,5220,5220,0
20241223,164200,26959630,5220,5220,5220,5220,0
20241223,164100,26959630,5220,5220,5220,5220,0
20241223,164000,26959630,5220,5220,5220,5220,0
20241223,163900,26959630,5220,5220,5220,5220,0
20241223,163800,26959630,5220,5220,5220,5220,0
20241223,163700,26959630,5220,5220,5220,5220,0
20241223,163600,26959630,5220,5220,5220,5220,0
20241223,163500,26959630,5220,5220,5220,5220,0
20241223,163400,26959630,5220,5220,5220,5220,0
20241223,163300,26959630,5220,5220,5220,5220,0
20241223,163200,26959630,5220,5220,5220,5220,0
20241223,163100,26959630,5220,5220,5220,5220,0
20241223,163000,26959630,5220,5220,5220,5220,0
20241223,162900,26959630,5220,5220,5220,5220,0
20241223,162800,26959630,5220,5220,5220,5220,0
20241223,162700,26959630,5220,5220,5220,5220,0
20241223,162600,26959630,5220,5220,5220,5220,0
20241223,162500,26959630,5220,5220,5220,5220,152
20241223,162400,26959630,5220,5220,5220,5220,0
20241223,162300,26959630,5220,5220,5220,5220,0
20241223,162200,26959630,5220,5220,5220,5220,0
20241223,162100,26959630,5220,5220,5220,5220,0
20241223,162000,26959630,5220,5220,5220,5220,0
20241223,161900,26959630,5220,5220,5220,5220,0
20241223,161800,26959630,5220,5220,5220,5220,0
20241223,161700,26959630,5220,5220,5220,5220,0
20241223,161600,26959630,5220,5220,5220,5220,0
20241223,161500,26959630,5220,5220,5220,5220,0
20241223,161400,26959630,5220,5220,5220,5220,0
20241223,161300,26959630,5220,5220,5220,5220,0
20241223,161200,26959630,5220,5220,5220,5220,0
20241223,161100,26959630,5220,5220,5220,5220,0
20241223,161000,26959630,5220,5220,5220,5220,0
20241223,160900,26959630,5220,5220,5220,5220,0
20241223,160800,26959630,5220,5220,5220,5220,0
20241223,160700,26959630,5220,5220,5220,5220,0
20241223,160600,26959630,5220,5220,5220,5220,0
20241223,160500,26959630,5220,5220,5220,5220,0
20241223,160400,26959630,5220,5220,5220,5220,0
20241223,160300,26959630,5220,5220,5220,5220,0
20241223,160200,26959630,5220,5220,5220,5220,0
20241223,160100,26959630,5220,5220,5220,5220,0
20241223,160000,26959630,5220,5220,5220,5220,0
20241223,155900,26959630,5220,5220,5220,5220,0
20241223,155800,26959630,5220,5220,5220,5220,0
20241223,155700,26959630,5220,5220,5220,5220,0
20241223,155600,26959630,5220,5220,5220,5220,0
20241223,155500,26959630,5220,5220,5220,5220,152
20241223,155400,26959630,5220,5220,5220,5220,0
20241223,155300,26959630,5220,5220,5220,5220,0
20241223,155200,26959630,5220,5220,5220,5220,0
20241223,155100,26959630,5220,5220,5220,5220,0
20241223,155000,26959630,5220,5220,5220,5220,0
20241223,154900,26959630,5220,5220,5220,5220,0
20241223,154800,26959630,5220,5220,5220,5220,0
20241223,154700,26959630,5220,5220,5220,5220,0
20241223,154600,26959630,5220,5220,5220,5220,0
20241223,154500,26959630,5220,5220,5220,5220,0
20241223,154400,26959630,5220,5220,5220,5220,0
20241223,154300,26959630,5220,5220,5220,5220,0
20241223,154200,26959630,5220,5220,5220,5220,0
20241223,154100,26959630,5220,5220,5220,5220,0
20241223,154000,26959630,5220,5220,5220,5220,0
20241223,153900,26959630,5220,5220,5220,5220,0
20241223,153800,26959630,5220,5220,5220,5220,0
20241223,153700,26959630,5220,5220,5220,5220,0
20241223,153600,26959630,5220,5220,5220,5220,0
20241223,153500,26959630,5220,5220,5220,5220,0
20241223,153400,26959630,5220,5220,5220,5220,0
20241223,153300,26959630,5220,5220,5220,5220,0
20241223,153200,26959630,5220,5220,5220,5220,0
20241223,153100,26959630,5220,5220,5220,5220,0
20241223,153000,26959630,5220,5220,5220,5220,152
20241223,152900,26166190,5200,5200,5200,5200,0
20241223,152800,26166190,5200,5200,5200,5200,0
20241223,152700,26166190,5200,5200,5200,5200,0
20241223,152600,26166190,5200,5200,5200,5200,0
20241223,152500,26166190,5200,5200,5200,5200,0
20241223,152400,26166190,5200,5200,5200,5200,0
20241223,152300,26166190,5200,5200,5200,5200,0
20241223,152200,26166190,5200,5200,5200,5200,0
20241223,152100,26166190,5200,5200,5200,5200,0
20241223,152000,26166190,5200,5200,5200,5200,0
20241223,151900,26166190,5200,5200,5200,5200,0
20241223,151800,26166190,5200,5200,5200,5200,0
20241223,151700,26166190,5200,5200,5200,5200,0
20241223,151600,26166190,5200,5210,5210,5200,10
20241223,151500,26114180,5220,5220,5220,5220,0
20241223,151400,26114180,5220,5220,5220,5220,0
20241223,151300,26114180,5220,5220,5220,5220,0
20241223,151200,26114180,5220,5220,5220,5220,0
20241223,151100,26114180,5220,5220,5220,5220,10
20241223,151000,26061980,5220,5220,5220,5220,0
20241223,150900,26061980,5220,5220,5220,5220,199
20241223,150800,25023200,5220,5220,5220,5220,0
20241223,150700,25023200,5220,5220,5220,5220,0
20241223,150600,25023200,5220,5220,5220,5220,0
20241223,150500,25023200,5220,5220,5220,5220,0
20241223,150400,25023200,5220,5220,5220,5220,0
20241223,150300,25023200,5220,5220,5220,5220,0
20241223,150200,25023200,5220,5220,5220,5220,0
20241223,150100,25023200,5220,5220,5220,5220,0
20241223,150000,25023200,5220,5220,5220,5220,0
20241223,145900,25023200,5220,5220,5220,5220,0
20241223,145800,25023200,5220,5220,5220,5220,0
20241223,145700,25023200,5220,5220,5220,5220,0
20241223,145600,25023200,5220,5220,5220,5220,0
20241223,145500,25023200,5220,5220,5220,5220,0
20241223,145400,25023200,5220,5220,5220,5220,0
20241223,145300,25023200,5220,5220,5220,5220,10
20241223,145200,24971000,5220,5220,5220,5220,0
20241223,145100,24971000,5220,5220,5220,5220,0
20241223,145000,24971000,5220,5220,5220,5220,0
20241223,144900,24971000,5220,5220,5220,5220,0
20241223,144800,24971000,5220,5220,5220,5220,0
20241223,144700,24971000,5220,5220,5220,5220,0
20241223,144600,24971000,5220,5210,5220,5210,19
20241223,144500,24871930,5210,5210,5210,5210,0
20241223,144400,24871930,5210,5210,5210,5210,0
20241223,144300,24871930,5210,5210,5210,5210,0
20241223,144200,24871930,5210,5210,5210,5210,0
20241223,144100,24871930,5210,5210,5210,5210,0
20241223,144000,24871930,5210,5210,5210,5210,0
20241223,143900,24871930,5210,5210,5210,5210,0
20241223,143800,24871930,5210,5210,5210,5210,0
20241223,143700,24871930,5210,5210,5210,5210,0
20241223,143600,24871930,5210,5210,5210,5210,0
20241223,143500,24871930,5210,5210,5210,5210,0
20241223,143400,24871930,5210,5210,5210,5210,0
20241223,143300,24871930,5210,5210,5210,5210,0
20241223,143200,24871930,5210,5210,5210,5210,0
20241223,143100,24871930,5210,5210,5210,5210,0
20241223,143000,24871930,5210,5210,5210,5210,0
20241223,142900,24871930,5210,5210,5210,5210,0
20241223,142800,24871930,5210,5210,5210,5210,0
20241223,142700,24871930,5210,5210,5210,5210,0
20241223,142600,24871930,5210,5210,5210,5210,9
20241223,142500,24825040,5220,5220,5220,5220,0
20241223,142400,24825040,5220,5220,5220,5220,0
20241223,142300,24825040,5220,5220,5220,5220,200
20241223,142200,23781040,5210,5210,5210,5210,10
20241223,142100,23728940,5200,5200,5200,5200,0
20241223,142000,23728940,5200,5200,5200,5200,0
20241223,141900,23728940,5200,5200,5200,5200,0
20241223,141800,23728940,5200,5200,5200,5200,0
20241223,141700,23728940,5200,5200,5200,5200,0
20241223,141600,23728940,5200,5200,5200,5200,9
20241223,141500,23682140,5200,5200,5200,5200,0
20241223,141400,23682140,5200,5200,5200,5200,0
20241223,141300,23682140,5200,5200,5200,5200,0
20241223,141200,23682140,5200,5200,5200,5200,0
20241223,141100,23682140,5200,5200,5200,5200,0
20241223,141000,23682140,5200,5200,5200,5200,0
20241223,140900,23682140,5200,5200,5200,5200,0
20241223,140800,23682140,5200,5200,5200,5200,0
20241223,140700,23682140,5200,5200,5200,5200,10
20241223,140600,23630140,5200,5200,5200,5200,72
20241223,140500,23255740,5200,5200,5200,5200,0
20241223,140400,23255740,5200,5200,5200,5200,0
20241223,140300,23255740,5200,5200,5200,5200,0
20241223,140200,23255740,5200,5200,5200,5200,0
20241223,140100,23255740,5200,5200,5200,5200,0
20241223,140000,23255740,5200,5200,5200,5200,0
20241223,135900,23255740,5200,5200,5200,5200,0
20241223,135800,23255740,5200,5200,5200,5200,26
20241223,135700,23120540,5200,5200,5200,5200,0
20241223,135600,23120540,5200,5200,5200,5200,0
20241223,135500,23120540,5200,5200,5200,5200,900
20241223,135400,18440540,5200,5200,5200,5200,0
20241223,135300,18440540,5200,5200,5200,5200,800
20241223,135200,14280540,5220,5220,5220,5220,0
20241223,135100,14280540,5220,5220,5220,5220,0
20241223,135000,14280540,5220,5220,5220,5220,0
20241223,134900,14280540,5220,5220,5220,5220,3
20241223,134800,14264880,5220,5210,5220,5210,42
20241223,134700,14045730,5220,5220,5220,5220,0
20241223,134600,14045730,5220,5220,5220,5220,0
20241223,134500,14045730,5220,5220,5220,5220,0
20241223,134400,14045730,5220,5220,5220,5220,0
20241223,134300,14045730,5220,5220,5220,5220,10
20241223,134200,13993530,5200,5200,5200,5200,0
20241223,134100,13993530,5200,5200,5200,5200,0
20241223,134000,13993530,5200,5200,5200,5200,0
20241223,133900,13993530,5200,5200,5200,5200,668
20241223,133800,10519930,5200,5210,5210,5200,287
20241223,133700,9026870,5220,5220,5220,5220,0
20241223,133600,9026870,5220,5220,5220,5220,0
20241223,133500,9026870,5220,5220,5220,5220,0
20241223,133400,9026870,5220,5220,5220,5220,0
20241223,133300,9026870,5220,5220,5220,5220,0
20241223,133200,9026870,5220,5220,5220,5220,0
20241223,133100,9026870,5220,5220,5220,5220,0
20241223,133000,9026870,5220,5220,5220,5220,0
20241223,132900,9026870,5220,5220,5220,5220,0
20241223,132800,9026870,5220,5220,5220,5220,0
20241223,132700,9026870,5220,5220,5220,5220,0
20241223,132600,9026870,5220,5220,5220,5220,0
20241223,132500,9026870,5220,5220,5220,5220,0
20241223,132400,9026870,5220,5220,5220,5220,20
20241223,132300,8922470,5210,5210,5210,5210,0
20241223,132200,8922470,5210,5210,5210,5210,0
20241223,132100,8922470,5210,5210,5210,5210,0
20241223,132000,8922470,5210,5210,5210,5210,0
20241223,131900,8922470,5210,5210,5210,5210,0
20241223,131800,8922470,5210,5210,5210,5210,0
20241223,131700,8922470,5210,5210,5210,5210,54
20241223,131600,8641130,5220,5220,5220,5220,0
20241223,131500,8641130,5220,5220,5220,5220,0
20241223,131400,8641130,5220,5220,5220,5220,0
20241223,131300,8641130,5220,5220,5220,5220,0
20241223,131200,8641130,5220,5220,5220,5220,0
20241223,131100,8641130,5220,5220,5220,5220,0
20241223,131000,8641130,5220,5220,5220,5220,0
20241223,130900,8641130,5220,5220,5220,5220,37
20241223,130800,8447990,5220,5220,5220,5220,0
20241223,130700,8447990,5220,5220,5220,5220,0
20241223,130600,8447990,5220,5220,5220,5220,0
20241223,130500,8447990,5220,5220,5220,5220,0
20241223,130400,8447990,5220,5220,5220,5220,0
20241223,130300,8447990,5220,5220,5220,5220,0
20241223,130200,8447990,5220,5220,5220,5220,0
20241223,130100,8447990,5220,5220,5220,5220,0
20241223,130000,8447990,5220,5220,5220,5220,0
20241223,125900,8447990,5220,5220,5220,5220,0
20241223,125800,8447990,5220,5220,5220,5220,0
20241223,125700,8447990,5220,5220,5220,5220,0
20241223,125600,8447990,5220,5220,5220,5220,0
20241223,125500,8447990,5220,5220,5220,5220,0
20241223,125400,8447990,5220,5220,5220,5220,0
20241223,125300,8447990,5220,5220,5220,5220,0
20241223,125200,8447990,5220,5220,5220,5220,0
20241223,125100,8447990,5220,5220,5220,5220,0
20241223,125000,8447990,5220,5220,5220,5220,0
20241223,124900,8447990,5220,5220,5220,5220,0
20241223,124800,8447990,5220,5220,5220,5220,0
20241223,124700,8447990,5220,5220,5220,5220,0
20241223,124600,8447990,5220,5220,5220,5220,0
20241223,124500,8447990,5220,5220,5220,5220,0
20241223,124400,8447990,5220,5220,5220,5220,8
20241223,124300,8406230,5210,5210,5210,5210,0
20241223,124200,8406230,5210,5210,5210,5210,0
20241223,124100,8406230,5210,5210,5210,5210,0
20241223,124000,8406230,5210,5210,5210,5210,0
20241223,123900,8406230,5210,5210,5210,5210,0
20241223,123800,8406230,5210,5210,5210,5210,0
20241223,123700,8406230,5210,5210,5210,5210,0
20241223,123600,8406230,5210,5210,5210,5210,9
20241223,123500,8359340,5210,5210,5210,5210,0
20241223,123400,8359340,5210,5220,5220,5210,328
20241223,123300,6647460,5210,5210,5210,5210,0
20241223,123200,6647460,5210,5210,5210,5210,0
20241223,123100,6647460,5210,5210,5210,5210,0
20241223,123000,6647460,5210,5210,5210,5210,0
20241223,122900,6647460,5210,5210,5210,5210,0
20241223,122800,6647460,5210,5210,5210,5210,0
20241223,122700,6647460,5210,5210,5210,5210,0
20241223,122600,6647460,5210,5210,5210,5210,9
20241223,122500,6600570,5210,5210,5210,5210,0
20241223,122400,6600570,5210,5210,5210,5210,0
20241223,122300,6600570,5210,5210,5210,5210,0
20241223,122200,6600570,5210,5210,5210,5210,0
20241223,122100,6600570,5210,5210,5210,5210,0
20241223,122000,6600570,5210,5210,5210,5210,0
20241223,121900,6600570,5210,5210,5210,5210,0
20241223,121800,6600570,5210,5210,5210,5210,0
20241223,121700,6600570,5210,5210,5210,5210,0
20241223,121600,6600570,5210,5210,5210,5210,10
20241223,121500,6548470,5200,5200,5200,5200,0
20241223,121400,6548470,5200,5200,5200,5200,0
20241223,121300,6548470,5200,5200,5200,5200,0
20241223,121200,6548470,5200,5200,5200,5200,0
20241223,121100,6548470,5200,5200,5200,5200,0
20241223,121000,6548470,5200,5210,5210,5200,435
20241223,120900,4284090,5210,5210,5210,5210,0
20241223,120800,4284090,5210,5210,5210,5210,0
20241223,120700,4284090,5210,5210,5210,5210,23
20241223,120600,4164260,5210,5210,5210,5210,8
20241223,120500,4122580,5210,5210,5210,5210,0
20241223,120400,4122580,5210,5210,5210,5210,0
20241223,120300,4122580,5210,5210,5210,5210,0
20241223,120200,4122580,5210,5210,5210,5210,0
20241223,120100,4122580,5210,5210,5210,5210,0
20241223,120000,4122580,5210,5210,5210,5210,0
20241223,115900,4122580,5210,5210,5210,5210,0
20241223,115800,4122580,5210,5210,5210,5210,0
20241223,115700,4122580,5210,5210,5210,5210,0
20241223,115600,4122580,5210,5210,5210,5210,12
20241223,115500,4060060,5220,5220,5220,5220,0
20241223,115400,4060060,5220,5220,5220,5220,0
20241223,115300,4060060,5220,5220,5220,5220,0
20241223,115200,4060060,5220,5220,5220,5220,0
20241223,115100,4060060,5220,5220,5220,5220,0
20241223,115000,4060060,5220,5220,5220,5220,0
20241223,114900,4060060,5220,5220,5220,5220,0
20241223,114800,4060060,5220,5220,5220,5220,0
20241223,114700,4060060,5220,5220,5220,5220,0
20241223,114600,4060060,5220,5220,5220,5220,0
20241223,114500,4060060,5220,5220,5220,5220,0
20241223,114400,4060060,5220,5220,5220,5220,0
20241223,114300,4060060,5220,5220,5220,5220,0
20241223,114200,4060060,5220,5220,5220,5220,0
20241223,114100,4060060,5220,5220,5220,5220,0
20241223,114000,4060060,5220,5220,5220,5220,0
20241223,113900,4060060,5220,5220,5220,5220,0
20241223,113800,4060060,5220,5220,5220,5220,0
20241223,113700,4060060,5220,5220,5220,5220,0
20241223,113600,4060060,5220,5220,5220,5220,0
20241223,113500,4060060,5220,5220,5220,5220,0
20241223,113400,4060060,5220,5220,5220,5220,0
20241223,113300,4060060,5220,5220,5220,5220,0
20241223,113200,4060060,5220,5220,5220,5220,0
20241223,113100,4060060,5220,5220,5220,5220,0
20241223,113000,4060060,5220,5220,5220,5220,0
20241223,112900,4060060,5220,5220,5220,5220,0
20241223,112800,4060060,5220,5220,5220,5220,0
20241223,112700,4060060,5220,5220,5220,5220,0
20241223,112600,4060060,5220,5220,5220,5220,0
20241223,112500,4060060,5220,5220,5220,5220,0
20241223,112400,4060060,5220,5220,5220,5220,0
20241223,112300,4060060,5220,5220,5220,5220,0
20241223,112200,4060060,5220,5220,5220,5220,0
20241223,112100,4060060,5220,5220,5220,5220,0
20241223,112000,4060060,5220,5220,5220,5220,0
20241223,111900,4060060,5220,5220,5220,5220,0
20241223,111800,4060060,5220,5220,5220,5220,0
20241223,111700,4060060,5220,5220,5220,5220,0
20241223,111600,4060060,5220,5220,5220,5220,0
20241223,111500,4060060,5220,5220,5220,5220,0
20241223,111400,4060060,5220,5220,5220,5220,0
20241223,111300,4060060,5220,5220,5220,5220,1
20241223,111200,4054840,5210,5210,5210,5210,0
20241223,111100,4054840,5210,5210,5210,5210,0
20241223,111000,4054840,5210,5210,5210,5210,0
20241223,110900,4054840,5210,5210,5210,5210,0
20241223,110800,4054840,5210,5210,5210,5210,20
20241223,110700,3950640,5210,5210,5210,5210,0
20241223,110600,3950640,5210,5210,5210,5210,10
20241223,110500,3898540,5210,5210,5210,5210,0
20241223,110400,3898540,5210,5210,5210,5210,0
20241223,110300,3898540,5210,5210,5210,5210,0
20241223,110200,3898540,5210,5210,5210,5210,300
20241223,110100,2335540,5220,5220,5220,5220,0
20241223,110000,2335540,5220,5220,5220,5220,0
20241223,105900,2335540,5220,5220,5220,5220,9
20241223,105800,2288560,5220,5220,5220,5220,0
20241223,105700,2288560,5220,5220,5220,5220,0
20241223,105600,2288560,5220,5220,5220,5220,0
20241223,105500,2288560,5220,5220,5220,5220,0
20241223,105400,2288560,5220,5220,5220,5220,0
20241223,105300,2288560,5220,5220,5220,5220,0
20241223,105200,2288560,5220,5220,5220,5220,0
20241223,105100,2288560,5220,5220,5220,5220,0
20241223,105000,2288560,5220,5220,5220,5220,10
20241223,104900,2236360,5220,5220,5220,5220,0
20241223,104800,2236360,5220,5220,5220,5220,0
20241223,104700,2236360,5220,5220,5220,5220,0
20241223,104600,2236360,5220,5220,5220,5220,0
20241223,104500,2236360,5220,5220,5220,5220,0
20241223,104400,2236360,5220,5220,5220,5220,0
20241223,104300,2236360,5220,5220,5220,5220,0
20241223,104200,2236360,5220,5220,5220,5220,0
20241223,104100,2236360,5220,5220,5220,5220,0
20241223,104000,2236360,5220,5220,5220,5220,0
20241223,103900,2236360,5220,5220,5220,5220,0
20241223,103800,2236360,5220,5220,5220,5220,0
20241223,103700,2236360,5220,5220,5220,5220,0
20241223,103600,2236360,5220,5220,5220,5220,0
20241223,103500,2236360,5220,5220,5220,5220,0
20241223,103400,2236360,5220,5220,5220,5220,0
20241223,103300,2236360,5220,5220,5220,5220,0
20241223,103200,2236360,5220,5220,5220,5220,0
20241223,103100,2236360,5220,5220,5220,5220,0
20241223,103000,2236360,5220,5220,5220,5220,0
20241223,102900,2236360,5220,5220,5220,5220,2
20241223,102800,2225920,5220,5220,5220,5220,0
20241223,102700,2225920,5220,5220,5220,5220,0
20241223,102600,2225920,5220,5220,5220,5220,1
20241223,102500,2220700,5220,5220,5220,5220,0
20241223,102400,2220700,5220,5220,5220,5220,0
20241223,102300,2220700,5220,5220,5220,5220,0
20241223,102200,2220700,5220,5220,5220,5220,0
20241223,102100,2220700,5220,5220,5220,5220,0
20241223,102000,2220700,5220,5220,5220,5220,0
20241223,101900,2220700,5220,5220,5220,5220,10
20241223,101800,2168500,5210,5210,5210,5210,0
20241223,101700,2168500,5210,5210,5210,5210,0
20241223,101600,2168500,5210,5210,5210,5210,31
20241223,101500,2006990,5230,5230,5230,5230,0
20241223,101400,2006990,5230,5230,5230,5230,0
20241223,101300,2006990,5230,5230,5230,5230,0
20241223,101200,2006990,5230,5230,5230,5230,0
20241223,101100,2006990,5230,5230,5230,5230,0
20241223,101000,2006990,5230,5230,5230,5230,0
20241223,100900,2006990,5230,5230,5230,5230,0
20241223,100800,2006990,5230,5230,5230,5230,0
20241223,100700,2006990,5230,5230,5230,5230,0
20241223,100600,2006990,5230,5230,5230,5230,0
20241223,100500,2006990,5230,5230,5230,5230,0
20241223,100400,2006990,5230,5230,5230,5230,10
20241223,100300,1954690,5210,5210,5210,5210,0
20241223,100200,1954690,5210,5230,5230,5210,12
20241223,100100,1891970,5210,5210,5210,5210,0
20241223,100000,1891970,5210,5210,5210,5210,0
20241223,095900,1891970,5210,5210,5210,5210,0
20241223,095800,1891970,5210,5210,5210,5210,2
20241223,095700,1881550,5230,5230,5230,5230,0
20241223,095600,1881550,5230,5220,5230,5220,9
20241223,095500,1834560,5230,5230,5230,5230,0
20241223,095400,1834560,5230,5230,5230,5230,0
20241223,095300,1834560,5230,5230,5230,5230,0
20241223,095200,1834560,5230,5230,5230,5230,0
20241223,095100,1834560,5230,5230,5230,5230,100
20241223,095000,1311560,5230,5230,5230,5230,0
20241223,094900,1311560,5230,5230,5230,5230,0
20241223,094800,1311560,5230,5230,5230,5230,1
20241223,094700,1306330,5230,5230,5230,5230,0
20241223,094600,1306330,5230,5230,5230,5230,0
20241223,094500,1306330,5230,5230,5230,5230,0
20241223,094400,1306330,5230,5230,5230,5230,0
20241223,094300,1306330,5230,5230,5230,5230,0
20241223,094200,1306330,5230,5230,5230,5230,0
20241223,094100,1306330,5230,5230,5230,5230,0
20241223,094000,1306330,5230,5230,5230,5230,0
20241223,093900,1306330,5230,5230,5230,5230,0
20241223,093800,1306330,5230,5230,5230,5230,1
20241223,093700,1301100,5240,5240,5240,5240,0
20241223,093600,1301100,5240,5240,5240,5240,0
20241223,093500,1301100,5240,5240,5240,5240,0
20241223,093400,1301100,5240,5240,5240,5240,0
20241223,093300,1301100,5240,5240,5240,5240,0
20241223,093200,1301100,5240,5230,5240,5230,2
20241223,093100,1290630,5230,5230,5230,5230,0
20241223,093000,1290630,5230,5230,5230,5230,1
20241223,092900,1285400,5200,5200,5200,5200,6
20241223,092800,1254200,5190,5190,5190,5190,59
20241223,092700,947990,5180,5180,5180,5180,0
20241223,092600,947990,5180,5180,5180,5180,10
20241223,092500,896190,5180,5180,5180,5180,0
20241223,092400,896190,5180,5180,5180,5180,0
20241223,092300,896190,5180,5180,5180,5180,0
20241223,092200,896190,5180,5190,5190,5180,71
20241223,092100,527800,5190,5190,5190,5190,0
20241223,092000,527800,5190,5190,5190,5190,0
20241223,091900,527800,5190,5190,5190,5190,0
20241223,091800,527800,5190,5190,5190,5190,0
20241223,091700,527800,5190,5190,5190,5190,0
20241223,091600,527800,5190,5190,5200,5190,25
20241223,091500,398040,5230,5230,5230,5230,0
20241223,091400,398040,5230,5230,5230,5230,0
20241223,091300,398040,5230,5230,5230,5230,0
20241223,091200,398040,5230,5230,5230,5230,0
20241223,091100,398040,5230,5230,5230,5230,0
20241223,091000,398040,5230,5230,5230,5230,0
20241223,090900,398040,5230,5230,5230,5230,0
20241223,090800,398040,5230,5230,5230,5230,0
20241223,090700,398040,5230,5230,5230,5230,0
20241223,090600,398040,5230,5230,5230,5230,0
20241223,090500,398040,5230,5230,5230,5230,0
20241223,090400,398040,5230,5230,5230,5230,0
20241223,090300,398040,5230,5230,5230,5230,0
20241223,090200,398040,5230,5230,5230,5230,20
20241223,090100,293440,5240,5240,5240,5240,0
20241223,090000,293440,5240,5240,5240,5240,56