KissMeData/016250/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,190200,23964810,13370,13370,13370,13370,6
20241223,190100,23964810,13370,13370,13370,13370,0
20241223,190000,23964810,13370,13370,13370,13370,0
20241223,185900,23964810,13370,13370,13370,13370,0
20241223,185800,23964810,13370,13370,13370,13370,0
20241223,185700,23964810,13370,13370,13370,13370,0
20241223,185600,23964810,13370,13370,13370,13370,0
20241223,185500,23964810,13370,13370,13370,13370,0
20241223,185400,23964810,13370,13370,13370,13370,0
20241223,185300,23964810,13370,13370,13370,13370,0
20241223,185200,23964810,13370,13370,13370,13370,0
20241223,185100,23964810,13370,13370,13370,13370,0
20241223,185000,23964810,13370,13370,13370,13370,0
20241223,184900,23964810,13370,13370,13370,13370,0
20241223,184800,23964810,13370,13370,13370,13370,0
20241223,184700,23964810,13370,13370,13370,13370,0
20241223,184600,23964810,13370,13370,13370,13370,0
20241223,184500,23964810,13370,13370,13370,13370,0
20241223,184400,23964810,13370,13370,13370,13370,0
20241223,184300,23964810,13370,13370,13370,13370,0
20241223,184200,23964810,13370,13370,13370,13370,0
20241223,184100,23964810,13370,13370,13370,13370,0
20241223,184000,23964810,13370,13370,13370,13370,0
20241223,183900,23964810,13370,13370,13370,13370,0
20241223,183800,23964810,13370,13370,13370,13370,0
20241223,183700,23964810,13370,13370,13370,13370,0
20241223,183600,23964810,13370,13370,13370,13370,0
20241223,183500,23964810,13370,13370,13370,13370,0
20241223,183400,23964810,13370,13370,13370,13370,0
20241223,183300,23964810,13370,13370,13370,13370,0
20241223,183200,23964810,13370,13370,13370,13370,6
20241223,183100,23964810,13370,13370,13370,13370,0
20241223,183000,23964810,13370,13370,13370,13370,0
20241223,182900,23964810,13370,13370,13370,13370,0
20241223,182800,23964810,13370,13370,13370,13370,0
20241223,182700,23964810,13370,13370,13370,13370,0
20241223,182600,23964810,13370,13370,13370,13370,0
20241223,182500,23964810,13370,13370,13370,13370,0
20241223,182400,23964810,13370,13370,13370,13370,0
20241223,182300,23964810,13370,13370,13370,13370,0
20241223,182200,23964810,13370,13370,13370,13370,0
20241223,182100,23964810,13370,13370,13370,13370,0
20241223,182000,23964810,13370,13370,13370,13370,0
20241223,181900,23964810,13370,13370,13370,13370,0
20241223,181800,23964810,13370,13370,13370,13370,0
20241223,181700,23964810,13370,13370,13370,13370,0
20241223,181600,23964810,13370,13370,13370,13370,0
20241223,181500,23964810,13370,13370,13370,13370,0
20241223,181400,23964810,13370,13370,13370,13370,0
20241223,181300,23964810,13370,13370,13370,13370,0
20241223,181200,23964810,13370,13370,13370,13370,0
20241223,181100,23964810,13370,13370,13370,13370,0
20241223,181000,23964810,13370,13370,13370,13370,0
20241223,180900,23964810,13370,13370,13370,13370,0
20241223,180800,23964810,13370,13370,13370,13370,0
20241223,180700,23964810,13370,13370,13370,13370,0
20241223,180600,23964810,13370,13370,13370,13370,0
20241223,180500,23964810,13370,13370,13370,13370,0
20241223,180400,23964810,13370,13370,13370,13370,0
20241223,180300,23964810,13370,13370,13370,13370,0
20241223,180200,23964810,13370,13370,13370,13370,6
20241223,180100,23964810,13370,13370,13370,13370,0
20241223,180000,23964810,13370,13370,13370,13370,0
20241223,175900,23964810,13370,13370,13370,13370,0
20241223,175800,23964810,13370,13370,13370,13370,0
20241223,175700,23964810,13370,13370,13370,13370,0
20241223,175600,23964810,13370,13370,13370,13370,0
20241223,175500,23964810,13370,13370,13370,13370,0
20241223,175400,23964810,13370,13370,13370,13370,0
20241223,175300,23964810,13370,13370,13370,13370,0
20241223,175200,23964810,13370,13370,13370,13370,0
20241223,175100,23964810,13370,13370,13370,13370,0
20241223,175000,23964810,13370,13370,13370,13370,0
20241223,174900,23964810,13370,13370,13370,13370,0
20241223,174800,23964810,13370,13370,13370,13370,0
20241223,174700,23964810,13370,13370,13370,13370,0
20241223,174600,23964810,13370,13370,13370,13370,0
20241223,174500,23964810,13370,13370,13370,13370,0
20241223,174400,23964810,13370,13370,13370,13370,0
20241223,174300,23964810,13370,13370,13370,13370,0
20241223,174200,23964810,13370,13370,13370,13370,0
20241223,174100,23964810,13370,13370,13370,13370,0
20241223,174000,23964810,13370,13370,13370,13370,0
20241223,173900,23964810,13370,13370,13370,13370,0
20241223,173800,23964810,13370,13370,13370,13370,0
20241223,173700,23964810,13370,13370,13370,13370,0
20241223,173600,23964810,13370,13370,13370,13370,0
20241223,173500,23964810,13370,13370,13370,13370,0
20241223,173400,23964810,13370,13370,13370,13370,0
20241223,173300,23964810,13370,13370,13370,13370,0
20241223,173200,23964810,13370,13370,13370,13370,6
20241223,173100,23964810,13370,13370,13370,13370,0
20241223,173000,23964810,13370,13370,13370,13370,0
20241223,172900,23964810,13370,13370,13370,13370,0
20241223,172800,23964810,13370,13370,13370,13370,0
20241223,172700,23964810,13370,13370,13370,13370,0
20241223,172600,23964810,13370,13370,13370,13370,0
20241223,172500,23964810,13370,13370,13370,13370,0
20241223,172400,23964810,13370,13370,13370,13370,0
20241223,172300,23964810,13370,13370,13370,13370,0
20241223,172200,23964810,13370,13370,13370,13370,0
20241223,172100,23964810,13370,13370,13370,13370,0
20241223,172000,23964810,13370,13370,13370,13370,0
20241223,171900,23964810,13370,13370,13370,13370,0
20241223,171800,23964810,13370,13370,13370,13370,0
20241223,171700,23964810,13370,13370,13370,13370,0
20241223,171600,23964810,13370,13370,13370,13370,0
20241223,171500,23964810,13370,13370,13370,13370,0
20241223,171400,23964810,13370,13370,13370,13370,0
20241223,171300,23964810,13370,13370,13370,13370,0
20241223,171200,23964810,13370,13370,13370,13370,0
20241223,171100,23964810,13370,13370,13370,13370,0
20241223,171000,23964810,13370,13370,13370,13370,0
20241223,170900,23964810,13370,13370,13370,13370,0
20241223,170800,23964810,13370,13370,13370,13370,0
20241223,170700,23964810,13370,13370,13370,13370,0
20241223,170600,23964810,13370,13370,13370,13370,0
20241223,170500,23964810,13370,13370,13370,13370,0
20241223,170400,23964810,13370,13370,13370,13370,0
20241223,170300,23964810,13370,13370,13370,13370,0
20241223,170200,23964810,13370,13370,13370,13370,6
20241223,170100,23964810,13370,13370,13370,13370,0
20241223,170000,23964810,13370,13370,13370,13370,0
20241223,165900,23964810,13370,13370,13370,13370,0
20241223,165800,23964810,13370,13370,13370,13370,0
20241223,165700,23964810,13370,13370,13370,13370,0
20241223,165600,23964810,13370,13370,13370,13370,0
20241223,165500,23964810,13370,13370,13370,13370,0
20241223,165400,23964810,13370,13370,13370,13370,0
20241223,165300,23964810,13370,13370,13370,13370,0
20241223,165200,23964810,13370,13370,13370,13370,0
20241223,165100,23964810,13370,13370,13370,13370,0
20241223,165000,23964810,13370,13370,13370,13370,0
20241223,164900,23964810,13370,13370,13370,13370,0
20241223,164800,23964810,13370,13370,13370,13370,0
20241223,164700,23964810,13370,13370,13370,13370,0
20241223,164600,23964810,13370,13370,13370,13370,0
20241223,164500,23964810,13370,13370,13370,13370,0
20241223,164400,23964810,13370,13370,13370,13370,0
20241223,164300,23964810,13370,13370,13370,13370,0
20241223,164200,23964810,13370,13370,13370,13370,0
20241223,164100,23964810,13370,13370,13370,13370,0
20241223,164000,23964810,13370,13370,13370,13370,0
20241223,163900,23964810,13370,13370,13370,13370,0
20241223,163800,23964810,13370,13370,13370,13370,0
20241223,163700,23964810,13370,13370,13370,13370,0
20241223,163600,23964810,13370,13370,13370,13370,0
20241223,163500,23964810,13370,13370,13370,13370,0
20241223,163400,23964810,13370,13370,13370,13370,0
20241223,163300,23964810,13370,13370,13370,13370,0
20241223,163200,23964810,13370,13370,13370,13370,6
20241223,163100,23964810,13370,13370,13370,13370,0
20241223,163000,23964810,13370,13370,13370,13370,0
20241223,162900,23964810,13370,13370,13370,13370,0
20241223,162800,23964810,13370,13370,13370,13370,0
20241223,162700,23964810,13370,13370,13370,13370,0
20241223,162600,23964810,13370,13370,13370,13370,0
20241223,162500,23964810,13370,13370,13370,13370,0
20241223,162400,23964810,13370,13370,13370,13370,0
20241223,162300,23964810,13370,13370,13370,13370,0
20241223,162200,23964810,13370,13370,13370,13370,0
20241223,162100,23964810,13370,13370,13370,13370,0
20241223,162000,23964810,13370,13370,13370,13370,0
20241223,161900,23964810,13370,13370,13370,13370,0
20241223,161800,23964810,13370,13370,13370,13370,0
20241223,161700,23964810,13370,13370,13370,13370,0
20241223,161600,23964810,13370,13370,13370,13370,0
20241223,161500,23964810,13370,13370,13370,13370,0
20241223,161400,23964810,13370,13370,13370,13370,0
20241223,161300,23964810,13370,13370,13370,13370,0
20241223,161200,23964810,13370,13370,13370,13370,0
20241223,161100,23964810,13370,13370,13370,13370,0
20241223,161000,23964810,13370,13370,13370,13370,0
20241223,160900,23964810,13370,13370,13370,13370,0
20241223,160800,23964810,13370,13370,13370,13370,0
20241223,160700,23964810,13370,13370,13370,13370,0
20241223,160600,23964810,13370,13370,13370,13370,0
20241223,160500,23964810,13370,13370,13370,13370,0
20241223,160400,23964810,13370,13370,13370,13370,0
20241223,160300,23964810,13370,13370,13370,13370,0
20241223,160200,23964810,13370,13370,13370,13370,6
20241223,160100,23964810,13370,13370,13370,13370,0
20241223,160000,23964810,13370,13370,13370,13370,0
20241223,155900,23964810,13370,13370,13370,13370,0
20241223,155800,23964810,13370,13370,13370,13370,0
20241223,155700,23964810,13370,13370,13370,13370,0
20241223,155600,23964810,13370,13370,13370,13370,0
20241223,155500,23964810,13370,13370,13370,13370,0
20241223,155400,23964810,13370,13370,13370,13370,0
20241223,155300,23964810,13370,13370,13370,13370,0
20241223,155200,23964810,13370,13370,13370,13370,0
20241223,155100,23964810,13370,13370,13370,13370,0
20241223,155000,23964810,13370,13370,13370,13370,0
20241223,154900,23964810,13370,13370,13370,13370,0
20241223,154800,23964810,13370,13370,13370,13370,0
20241223,154700,23964810,13370,13370,13370,13370,0
20241223,154600,23964810,13370,13370,13370,13370,0
20241223,154500,23964810,13370,13370,13370,13370,0
20241223,154400,23964810,13370,13370,13370,13370,0
20241223,154300,23964810,13370,13370,13370,13370,0
20241223,154200,23964810,13370,13370,13370,13370,0
20241223,154100,23964810,13370,13370,13370,13370,0
20241223,154000,23964810,13370,13370,13370,13370,0
20241223,153900,23964810,13370,13370,13370,13370,0
20241223,153800,23964810,13370,13370,13370,13370,0
20241223,153700,23964810,13370,13370,13370,13370,0
20241223,153600,23964810,13370,13370,13370,13370,0
20241223,153500,23964810,13370,13370,13370,13370,0
20241223,153400,23964810,13370,13370,13370,13370,0
20241223,153300,23964810,13370,13370,13370,13370,0
20241223,153200,23964810,13370,13370,13370,13370,6
20241223,153100,23964810,13370,13370,13370,13370,0
20241223,153000,23964810,13370,13370,13370,13370,6
20241223,152900,23884590,13380,13380,13380,13380,0
20241223,152800,23884590,13380,13380,13380,13380,0
20241223,152700,23884590,13380,13380,13380,13380,0
20241223,152600,23884590,13380,13380,13380,13380,0
20241223,152500,23884590,13380,13380,13380,13380,0
20241223,152400,23884590,13380,13380,13380,13380,0
20241223,152300,23884590,13380,13380,13380,13380,0
20241223,152200,23884590,13380,13380,13380,13380,0
20241223,152100,23884590,13380,13380,13380,13380,0
20241223,152000,23884590,13380,13380,13380,13380,0
20241223,151900,23884590,13380,13380,13380,13380,0
20241223,151800,23884590,13380,13380,13380,13380,0
20241223,151700,23884590,13380,13380,13380,13380,0
20241223,151600,23884590,13380,13380,13380,13380,0
20241223,151500,23884590,13380,13380,13380,13380,0
20241223,151400,23884590,13380,13380,13380,13380,0
20241223,151300,23884590,13380,13380,13380,13380,0
20241223,151200,23884590,13380,13380,13380,13380,0
20241223,151100,23884590,13380,13380,13380,13380,0
20241223,151000,23884590,13380,13380,13380,13380,7
20241223,150900,23790930,13380,13380,13380,13380,0
20241223,150800,23790930,13380,13380,13380,13380,0
20241223,150700,23790930,13380,13380,13380,13380,0
20241223,150600,23790930,13380,13370,13380,13370,6
20241223,150500,23710690,13350,13350,13350,13350,0
20241223,150400,23710690,13350,13350,13350,13350,0
20241223,150300,23710690,13350,13350,13350,13350,0
20241223,150200,23710690,13350,13350,13350,13350,0
20241223,150100,23710690,13350,13350,13350,13350,0
20241223,150000,23710690,13350,13350,13350,13350,1
20241223,145900,23697340,13350,13360,13360,13350,101
20241223,145800,22347990,13380,13380,13380,13380,0
20241223,145700,22347990,13380,13380,13380,13380,0
20241223,145600,22347990,13380,13380,13380,13380,0
20241223,145500,22347990,13380,13380,13380,13380,0
20241223,145400,22347990,13380,13380,13380,13380,0
20241223,145300,22347990,13380,13380,13380,13380,0
20241223,145200,22347990,13380,13380,13380,13380,4
20241223,145100,22294470,13380,13380,13380,13380,10
20241223,145000,22160670,13390,13390,13390,13390,0
20241223,144900,22160670,13390,13390,13390,13390,0
20241223,144800,22160670,13390,13390,13390,13390,0
20241223,144700,22160670,13390,13390,13390,13390,0
20241223,144600,22160670,13390,13390,13390,13390,0
20241223,144500,22160670,13390,13390,13390,13390,0
20241223,144400,22160670,13390,13390,13390,13390,0
20241223,144300,22160670,13390,13390,13390,13390,0
20241223,144200,22160670,13390,13390,13390,13390,0
20241223,144100,22160670,13390,13390,13390,13390,0
20241223,144000,22160670,13390,13390,13390,13390,0
20241223,143900,22160670,13390,13390,13390,13390,0
20241223,143800,22160670,13390,13390,13390,13390,0
20241223,143700,22160670,13390,13390,13390,13390,0
20241223,143600,22160670,13390,13390,13390,13390,5
20241223,143500,22093720,13390,13390,13390,13390,0
20241223,143400,22093720,13390,13390,13390,13390,0
20241223,143300,22093720,13390,13390,13390,13390,0
20241223,143200,22093720,13390,13390,13390,13390,0
20241223,143100,22093720,13390,13390,13390,13390,4
20241223,143000,22040160,13390,13390,13390,13390,0
20241223,142900,22040160,13390,13390,13390,13390,0
20241223,142800,22040160,13390,13390,13390,13390,0
20241223,142700,22040160,13390,13390,13390,13390,266
20241223,142600,18478420,13400,13400,13400,13400,0
20241223,142500,18478420,13400,13400,13400,13400,0
20241223,142400,18478420,13400,13400,13400,13400,1
20241223,142300,18465020,13400,13400,13400,13400,0
20241223,142200,18465020,13400,13400,13400,13400,0
20241223,142100,18465020,13400,13400,13400,13400,0
20241223,142000,18465020,13400,13400,13400,13400,0
20241223,141900,18465020,13400,13400,13400,13400,0
20241223,141800,18465020,13400,13400,13400,13400,0
20241223,141700,18465020,13400,13400,13400,13400,0
20241223,141600,18465020,13400,13400,13400,13400,0
20241223,141500,18465020,13400,13400,13400,13400,0
20241223,141400,18465020,13400,13400,13400,13400,1
20241223,141300,18451620,13400,13400,13400,13400,0
20241223,141200,18451620,13400,13400,13400,13400,0
20241223,141100,18451620,13400,13400,13400,13400,0
20241223,141000,18451620,13400,13400,13400,13400,0
20241223,140900,18451620,13400,13400,13400,13400,0
20241223,140800,18451620,13400,13400,13400,13400,0
20241223,140700,18451620,13400,13400,13400,13400,0
20241223,140600,18451620,13400,13400,13400,13400,0
20241223,140500,18451620,13400,13400,13400,13400,0
20241223,140400,18451620,13400,13400,13400,13400,3
20241223,140300,18411420,13400,13400,13400,13400,0
20241223,140200,18411420,13400,13400,13400,13400,5
20241223,140100,18344420,13400,13400,13400,13400,0
20241223,140000,18344420,13400,13400,13400,13400,0
20241223,135900,18344420,13400,13400,13400,13400,0
20241223,135800,18344420,13400,13400,13400,13400,0
20241223,135700,18344420,13400,13400,13400,13400,0
20241223,135600,18344420,13400,13400,13400,13400,0
20241223,135500,18344420,13400,13400,13400,13400,0
20241223,135400,18344420,13400,13400,13400,13400,0
20241223,135300,18344420,13400,13400,13400,13400,0
20241223,135200,18344420,13400,13400,13400,13350,4
20241223,135100,18290870,13350,13350,13350,13350,0
20241223,135000,18290870,13350,13350,13350,13350,0
20241223,134900,18290870,13350,13350,13350,13350,0
20241223,134800,18290870,13350,13350,13350,13350,0
20241223,134700,18290870,13350,13350,13350,13350,0
20241223,134600,18290870,13350,13350,13350,13350,0
20241223,134500,18290870,13350,13350,13350,13350,0
20241223,134400,18290870,13350,13350,13350,13350,0
20241223,134300,18290870,13350,13350,13350,13350,1
20241223,134200,18277520,13400,13400,13400,13400,0
20241223,134100,18277520,13400,13370,13400,13370,8
20241223,134000,18170480,13350,13350,13350,13350,0
20241223,133900,18170480,13350,13350,13350,13350,0
20241223,133800,18170480,13350,13350,13350,13350,0
20241223,133700,18170480,13350,13350,13350,13350,0
20241223,133600,18170480,13350,13350,13350,13350,1
20241223,133500,18157130,13370,13370,13370,13370,0
20241223,133400,18157130,13370,13370,13370,13370,0
20241223,133300,18157130,13370,13370,13370,13370,0
20241223,133200,18157130,13370,13370,13370,13370,0
20241223,133100,18157130,13370,13370,13370,13370,0
20241223,133000,18157130,13370,13350,13370,13350,5
20241223,132900,18090300,13330,13330,13330,13330,0
20241223,132800,18090300,13330,13330,13330,13330,0
20241223,132700,18090300,13330,13310,13330,13310,26
20241223,132600,17743740,13290,13200,13290,13200,7
20241223,132500,17651090,13200,13200,13200,13200,0
20241223,132400,17651090,13200,13200,13200,13200,0
20241223,132300,17651090,13200,13200,13200,13200,0
20241223,132200,17651090,13200,13200,13200,13200,0
20241223,132100,17651090,13200,13200,13200,13200,0
20241223,132000,17651090,13200,13200,13200,13200,0
20241223,131900,17651090,13200,13200,13200,13200,0
20241223,131800,17651090,13200,13200,13200,13200,0
20241223,131700,17651090,13200,13200,13200,13200,0
20241223,131600,17651090,13200,13200,13200,13200,0
20241223,131500,17651090,13200,13200,13200,13200,0
20241223,131400,17651090,13200,13200,13200,13200,0
20241223,131300,17651090,13200,13200,13200,13200,0
20241223,131200,17651090,13200,13200,13200,13200,0
20241223,131100,17651090,13200,13200,13200,13200,0
20241223,131000,17651090,13200,13200,13200,13200,0
20241223,130900,17651090,13200,13200,13200,13200,0
20241223,130800,17651090,13200,13200,13200,13200,0
20241223,130700,17651090,13200,13200,13200,13200,0
20241223,130600,17651090,13200,13200,13200,13200,0
20241223,130500,17651090,13200,13200,13200,13200,0
20241223,130400,17651090,13200,13200,13200,13200,0
20241223,130300,17651090,13200,13190,13200,13190,40
20241223,130200,17123180,13200,13200,13200,13200,0
20241223,130100,17123180,13200,13200,13200,13200,0
20241223,130000,17123180,13200,13200,13200,13200,0
20241223,125900,17123180,13200,13200,13200,13200,0
20241223,125800,17123180,13200,13200,13200,13200,0
20241223,125700,17123180,13200,13200,13200,13200,0
20241223,125600,17123180,13200,13200,13200,13200,0
20241223,125500,17123180,13200,13200,13200,13200,0
20241223,125400,17123180,13200,13200,13200,13200,0
20241223,125300,17123180,13200,13200,13200,13200,0
20241223,125200,17123180,13200,13200,13200,13200,0
20241223,125100,17123180,13200,13200,13200,13200,0
20241223,125000,17123180,13200,13200,13200,13200,0
20241223,124900,17123180,13200,13200,13200,13200,0
20241223,124800,17123180,13200,13200,13200,13200,0
20241223,124700,17123180,13200,13200,13200,13200,0
20241223,124600,17123180,13200,13200,13200,13200,0
20241223,124500,17123180,13200,13200,13200,13200,0
20241223,124400,17123180,13200,13200,13200,13200,0
20241223,124300,17123180,13200,13200,13200,13200,0
20241223,124200,17123180,13200,13200,13200,13200,0
20241223,124100,17123180,13200,13200,13200,13200,0
20241223,124000,17123180,13200,13200,13200,13200,0
20241223,123900,17123180,13200,13200,13200,13200,0
20241223,123800,17123180,13200,13200,13200,13200,0
20241223,123700,17123180,13200,13200,13200,13200,0
20241223,123600,17123180,13200,13200,13200,13200,0
20241223,123500,17123180,13200,13200,13200,13200,0
20241223,123400,17123180,13200,13200,13200,13200,0
20241223,123300,17123180,13200,13200,13200,13200,0
20241223,123200,17123180,13200,13200,13200,13200,0
20241223,123100,17123180,13200,13200,13200,13200,0
20241223,123000,17123180,13200,13200,13200,13200,0
20241223,122900,17123180,13200,13200,13200,13200,0
20241223,122800,17123180,13200,13200,13200,13200,0
20241223,122700,17123180,13200,13200,13200,13200,0
20241223,122600,17123180,13200,13200,13200,13200,0
20241223,122500,17123180,13200,13200,13200,13200,1
20241223,122400,17109980,13190,13190,13190,13190,0
20241223,122300,17109980,13190,13190,13190,13190,0
20241223,122200,17109980,13190,13190,13190,13190,0
20241223,122100,17109980,13190,13190,13190,13190,0
20241223,122000,17109980,13190,13190,13190,13190,1
20241223,121900,17096790,13190,13190,13190,13190,0
20241223,121800,17096790,13190,13190,13190,13190,0
20241223,121700,17096790,13190,13190,13190,13190,0
20241223,121600,17096790,13190,13190,13190,13190,0
20241223,121500,17096790,13190,13190,13190,13190,0
20241223,121400,17096790,13190,13190,13190,13190,0
20241223,121300,17096790,13190,13190,13190,13190,0
20241223,121200,17096790,13190,13190,13190,13190,10
20241223,121100,16964890,13200,13130,13200,13130,6
20241223,121000,16885850,13120,13120,13120,13120,0
20241223,120900,16885850,13120,13120,13120,13120,0
20241223,120800,16885850,13120,13120,13120,13120,0
20241223,120700,16885850,13120,13120,13120,13120,0
20241223,120600,16885850,13120,13120,13120,13120,0
20241223,120500,16885850,13120,13120,13120,13120,0
20241223,120400,16885850,13120,13110,13120,13110,151
20241223,120300,14905760,13110,13110,13110,13110,0
20241223,120200,14905760,13110,13110,13110,13110,0
20241223,120100,14905760,13110,13110,13110,13110,0
20241223,120000,14905760,13110,13110,13110,13110,0
20241223,115900,14905760,13110,13110,13110,13110,0
20241223,115800,14905760,13110,13110,13110,13110,0
20241223,115700,14905760,13110,13110,13110,13110,0
20241223,115600,14905760,13110,13110,13110,13110,1
20241223,115500,14892650,13120,13120,13120,13120,0
20241223,115400,14892650,13120,13120,13120,13120,0
20241223,115300,14892650,13120,13120,13120,13120,0
20241223,115200,14892650,13120,13120,13120,13120,0
20241223,115100,14892650,13120,13120,13120,13120,0
20241223,115000,14892650,13120,13120,13120,13120,0
20241223,114900,14892650,13120,13120,13120,13120,0
20241223,114800,14892650,13120,13120,13120,13120,0
20241223,114700,14892650,13120,13120,13120,13120,0
20241223,114600,14892650,13120,13120,13120,13120,0
20241223,114500,14892650,13120,13120,13120,13120,0
20241223,114400,14892650,13120,13120,13120,13120,0
20241223,114300,14892650,13120,13120,13120,13120,0
20241223,114200,14892650,13120,13120,13120,13120,1
20241223,114100,14879530,13100,13100,13100,13100,0
20241223,114000,14879530,13100,13100,13100,13100,0
20241223,113900,14879530,13100,13100,13100,13100,0
20241223,113800,14879530,13100,13100,13100,13100,0
20241223,113700,14879530,13100,13100,13100,13100,0
20241223,113600,14879530,13100,13100,13100,13100,0
20241223,113500,14879530,13100,13100,13100,13100,0
20241223,113400,14879530,13100,13100,13100,13100,0
20241223,113300,14879530,13100,13100,13100,13100,0
20241223,113200,14879530,13100,13100,13100,13100,0
20241223,113100,14879530,13100,13100,13100,13100,0
20241223,113000,14879530,13100,13100,13100,13100,82
20241223,112900,13805330,13120,13120,13120,13120,0
20241223,112800,13805330,13120,13120,13120,13120,0
20241223,112700,13805330,13120,13120,13120,13120,0
20241223,112600,13805330,13120,13110,13120,13110,155
20241223,112500,11772930,13110,13110,13110,13110,6
20241223,112400,11694270,13110,13110,13110,13110,2
20241223,112300,11668050,13110,13110,13110,13110,0
20241223,112200,11668050,13110,13110,13110,13110,0
20241223,112100,11668050,13110,13110,13110,13110,0
20241223,112000,11668050,13110,13110,13110,13110,0
20241223,111900,11668050,13110,13110,13110,13110,0
20241223,111800,11668050,13110,13110,13110,13110,0
20241223,111700,11668050,13110,13110,13110,13110,0
20241223,111600,11668050,13110,13110,13110,13110,0
20241223,111500,11668050,13110,13110,13110,13110,0
20241223,111400,11668050,13110,13110,13110,13110,0
20241223,111300,11668050,13110,13110,13110,13110,0
20241223,111200,11668050,13110,13110,13110,13110,0
20241223,111100,11668050,13110,13110,13110,13110,0
20241223,111000,11668050,13110,13110,13110,13110,0
20241223,110900,11668050,13110,13110,13110,13110,6
20241223,110800,11589390,13100,13100,13100,13100,22
20241223,110700,11301190,13100,13100,13100,13100,0
20241223,110600,11301190,13100,13100,13100,13100,174
20241223,110500,9021790,13100,13100,13100,13100,0
20241223,110400,9021790,13100,13100,13100,13100,0
20241223,110300,9021790,13100,13100,13100,13100,27
20241223,110200,8668090,13110,13110,13110,13110,0
20241223,110100,8668090,13110,13110,13110,13110,0
20241223,110000,8668090,13110,13110,13110,13110,0
20241223,105900,8668090,13110,13110,13110,13110,0
20241223,105800,8668090,13110,13110,13110,13110,0
20241223,105700,8668090,13110,13110,13110,13110,0
20241223,105600,8668090,13110,13110,13110,13110,0
20241223,105500,8668090,13110,13110,13110,13110,0
20241223,105400,8668090,13110,13110,13110,13110,0
20241223,105300,8668090,13110,13110,13110,13110,0
20241223,105200,8668090,13110,13110,13110,13110,0
20241223,105100,8668090,13110,13110,13110,13110,0
20241223,105000,8668090,13110,13110,13110,13110,0
20241223,104900,8668090,13110,13110,13110,13110,0
20241223,104800,8668090,13110,13110,13110,13110,0
20241223,104700,8668090,13110,13110,13110,13110,0
20241223,104600,8668090,13110,13110,13110,13110,0
20241223,104500,8668090,13110,13110,13110,13110,0
20241223,104400,8668090,13110,13110,13110,13110,0
20241223,104300,8668090,13110,13110,13110,13110,0
20241223,104200,8668090,13110,13090,13110,13090,5
20241223,104100,8602620,13090,13090,13090,13090,5
20241223,104000,8537170,13090,13090,13090,13090,0
20241223,103900,8537170,13090,13090,13090,13090,1
20241223,103800,8524080,13090,13090,13090,13090,0
20241223,103700,8524080,13090,13090,13090,13090,0
20241223,103600,8524080,13090,13090,13090,13090,0
20241223,103500,8524080,13090,13090,13090,13090,0
20241223,103400,8524080,13090,13090,13090,13090,0
20241223,103300,8524080,13090,13090,13090,13090,0
20241223,103200,8524080,13090,13090,13090,13090,0
20241223,103100,8524080,13090,13090,13090,13090,0
20241223,103000,8524080,13090,13090,13090,13090,0
20241223,102900,8524080,13090,13090,13090,13090,0
20241223,102800,8524080,13090,13090,13090,13090,0
20241223,102700,8524080,13090,13090,13090,13090,0
20241223,102600,8524080,13090,13090,13090,13090,0
20241223,102500,8524080,13090,13090,13090,13090,0
20241223,102400,8524080,13090,13090,13090,13090,2
20241223,102300,8497900,13090,13090,13090,13090,0
20241223,102200,8497900,13090,13090,13090,13090,0
20241223,102100,8497900,13090,13090,13090,13090,0
20241223,102000,8497900,13090,13090,13090,13090,0
20241223,101900,8497900,13090,13090,13090,13090,0
20241223,101800,8497900,13090,13090,13090,13090,0
20241223,101700,8497900,13090,13090,13090,13090,0
20241223,101600,8497900,13090,13090,13090,13090,5
20241223,101500,8432450,13090,13090,13090,13090,0
20241223,101400,8432450,13090,13090,13090,13090,0
20241223,101300,8432450,13090,13090,13090,13090,0
20241223,101200,8432450,13090,13090,13090,13090,0
20241223,101100,8432450,13090,13090,13090,13090,0
20241223,101000,8432450,13090,13090,13090,13090,0
20241223,100900,8432450,13090,13090,13090,13090,0
20241223,100800,8432450,13090,13090,13090,13090,0
20241223,100700,8432450,13090,13090,13090,13090,6
20241223,100600,8353910,13090,13090,13090,13090,0
20241223,100500,8353910,13090,13090,13090,13090,0
20241223,100400,8353910,13090,13090,13090,13090,5
20241223,100300,8288460,13090,13090,13090,13090,0
20241223,100200,8288460,13090,13090,13090,13090,0
20241223,100100,8288460,13090,13090,13090,13090,0
20241223,100000,8288460,13090,13090,13090,13090,1
20241223,095900,8275370,13090,13090,13090,13090,0
20241223,095800,8275370,13090,13060,13090,13060,112
20241223,095700,6812310,13000,13000,13000,13000,0
20241223,095600,6812310,13000,13000,13000,13000,148
20241223,095500,4888310,13000,13000,13000,13000,0
20241223,095400,4888310,13000,13000,13000,13000,0
20241223,095300,4888310,13000,13000,13000,13000,0
20241223,095200,4888310,13000,13000,13000,13000,6
20241223,095100,4810310,13000,13000,13000,13000,0
20241223,095000,4810310,13000,13000,13000,13000,100
20241223,094900,3510310,13000,13000,13000,13000,0
20241223,094800,3510310,13000,13000,13000,13000,0
20241223,094700,3510310,13000,13000,13000,13000,6
20241223,094600,3432310,12950,12950,12950,12950,0
20241223,094500,3432310,12950,12950,12950,12950,59
20241223,094400,2668260,12950,12950,12950,12950,0
20241223,094300,2668260,12950,12950,12950,12950,0
20241223,094200,2668260,12950,12950,12950,12950,3
20241223,094100,2629410,12950,12950,12950,12950,0
20241223,094000,2629410,12950,12950,12950,12950,0
20241223,093900,2629410,12950,12950,12950,12950,0
20241223,093800,2629410,12950,12950,12950,12950,0
20241223,093700,2629410,12950,12950,12950,12950,0
20241223,093600,2629410,12950,12930,12950,12930,15
20241223,093500,2435350,12930,12930,12930,12930,0
20241223,093400,2435350,12930,12930,12930,12930,1
20241223,093300,2422420,12950,12950,12950,12950,5
20241223,093200,2357670,12940,12940,12940,12940,11
20241223,093100,2215330,12940,12940,12940,12940,0
20241223,093000,2215330,12940,12940,12940,12940,0
20241223,092900,2215330,12940,12940,12940,12940,0
20241223,092800,2215330,12940,12940,12940,12940,21
20241223,092700,1943590,12950,12950,12950,12950,0
20241223,092600,1943590,12950,12950,12950,12950,0
20241223,092500,1943590,12950,12950,12950,12950,0
20241223,092400,1943590,12950,12950,12950,12950,0
20241223,092300,1943590,12950,12950,12950,12950,0
20241223,092200,1943590,12950,12950,12950,12950,0
20241223,092100,1943590,12950,12940,12950,12940,24
20241223,092000,1632920,12950,12950,12950,12950,0
20241223,091900,1632920,12950,12950,12950,12950,0
20241223,091800,1632920,12950,12950,12950,12950,0
20241223,091700,1632920,12950,12950,12950,12950,0
20241223,091600,1632920,12950,12950,12950,12950,0
20241223,091500,1632920,12950,12950,12950,12950,0
20241223,091400,1632920,12950,12950,12950,12950,0
20241223,091300,1632920,12950,12950,12950,12950,0
20241223,091200,1632920,12950,12950,12950,12950,0
20241223,091100,1632920,12950,12950,12950,12950,0
20241223,091000,1632920,12950,12950,12950,12950,14
20241223,090900,1451620,12950,12960,12960,12950,110
20241223,090800,26120,13060,13060,13060,13060,0
20241223,090700,26120,13060,13060,13060,13060,0
20241223,090600,26120,13060,13060,13060,13060,0
20241223,090500,26120,13060,13060,13060,13060,0
20241223,090400,26120,13060,13060,13060,13060,2
20241223,090300,0,13060,13060,13060,13060,0
20241223,090200,0,13060,13060,13060,13060,0
20241223,090100,0,13060,13060,13060,13060,0
20241223,090000,0,13060,13060,13060,13060,0