KissMeData/023790/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,190800,9058359,1020,1020,1020,1020,217
20241223,190700,9058359,1020,1020,1020,1020,0
20241223,190600,9058359,1020,1020,1020,1020,0
20241223,190500,9058359,1020,1020,1020,1020,0
20241223,190400,9058359,1020,1020,1020,1020,0
20241223,190300,9058359,1020,1020,1020,1020,0
20241223,190200,9058359,1020,1020,1020,1020,0
20241223,190100,9058359,1020,1020,1020,1020,0
20241223,190000,9058359,1020,1020,1020,1020,0
20241223,185900,9058359,1020,1020,1020,1020,0
20241223,185800,9058359,1020,1020,1020,1020,0
20241223,185700,9058359,1020,1020,1020,1020,0
20241223,185600,9058359,1020,1020,1020,1020,0
20241223,185500,9058359,1020,1020,1020,1020,0
20241223,185400,9058359,1020,1020,1020,1020,0
20241223,185300,9058359,1020,1020,1020,1020,0
20241223,185200,9058359,1020,1020,1020,1020,0
20241223,185100,9058359,1020,1020,1020,1020,0
20241223,185000,9058359,1020,1020,1020,1020,0
20241223,184900,9058359,1020,1020,1020,1020,0
20241223,184800,9058359,1020,1020,1020,1020,0
20241223,184700,9058359,1020,1020,1020,1020,0
20241223,184600,9058359,1020,1020,1020,1020,0
20241223,184500,9058359,1020,1020,1020,1020,0
20241223,184400,9058359,1020,1020,1020,1020,0
20241223,184300,9058359,1020,1020,1020,1020,0
20241223,184200,9058359,1020,1020,1020,1020,0
20241223,184100,9058359,1020,1020,1020,1020,0
20241223,184000,9058359,1020,1020,1020,1020,0
20241223,183900,9058359,1020,1020,1020,1020,0
20241223,183800,9058359,1020,1020,1020,1020,217
20241223,183700,9058359,1020,1020,1020,1020,0
20241223,183600,9058359,1020,1020,1020,1020,0
20241223,183500,9058359,1020,1020,1020,1020,0
20241223,183400,9058359,1020,1020,1020,1020,0
20241223,183300,9058359,1020,1020,1020,1020,0
20241223,183200,9058359,1020,1020,1020,1020,0
20241223,183100,9058359,1020,1020,1020,1020,0
20241223,183000,9058359,1020,1020,1020,1020,0
20241223,182900,9058359,1020,1020,1020,1020,0
20241223,182800,9058359,1020,1020,1020,1020,0
20241223,182700,9058359,1020,1020,1020,1020,0
20241223,182600,9058359,1020,1020,1020,1020,0
20241223,182500,9058359,1020,1020,1020,1020,0
20241223,182400,9058359,1020,1020,1020,1020,0
20241223,182300,9058359,1020,1020,1020,1020,0
20241223,182200,9058359,1020,1020,1020,1020,0
20241223,182100,9058359,1020,1020,1020,1020,0
20241223,182000,9058359,1020,1020,1020,1020,0
20241223,181900,9058359,1020,1020,1020,1020,0
20241223,181800,9058359,1020,1020,1020,1020,0
20241223,181700,9058359,1020,1020,1020,1020,0
20241223,181600,9058359,1020,1020,1020,1020,0
20241223,181500,9058359,1020,1020,1020,1020,0
20241223,181400,9058359,1020,1020,1020,1020,0
20241223,181300,9058359,1020,1020,1020,1020,0
20241223,181200,9058359,1020,1020,1020,1020,0
20241223,181100,9058359,1020,1020,1020,1020,0
20241223,181000,9058359,1020,1020,1020,1020,0
20241223,180900,9058359,1020,1020,1020,1020,0
20241223,180800,9058359,1020,1020,1020,1020,217
20241223,180700,9058359,1020,1020,1020,1020,0
20241223,180600,9058359,1020,1020,1020,1020,0
20241223,180500,9058359,1020,1020,1020,1020,0
20241223,180400,9058359,1020,1020,1020,1020,0
20241223,180300,9058359,1020,1020,1020,1020,0
20241223,180200,9058359,1020,1020,1020,1020,0
20241223,180100,9058359,1020,1020,1020,1020,0
20241223,180000,9058359,1020,1020,1020,1020,0
20241223,175900,9058359,1020,1020,1020,1020,0
20241223,175800,9058359,1020,1020,1020,1020,0
20241223,175700,9058359,1020,1020,1020,1020,0
20241223,175600,9058359,1020,1020,1020,1020,0
20241223,175500,9058359,1020,1020,1020,1020,0
20241223,175400,9058359,1020,1020,1020,1020,0
20241223,175300,9058359,1020,1020,1020,1020,0
20241223,175200,9058359,1020,1020,1020,1020,0
20241223,175100,9058359,1020,1020,1020,1020,0
20241223,175000,9058359,1020,1020,1020,1020,0
20241223,174900,9058359,1020,1020,1020,1020,0
20241223,174800,9058359,1020,1020,1020,1020,0
20241223,174700,9058359,1020,1020,1020,1020,0
20241223,174600,9058359,1020,1020,1020,1020,0
20241223,174500,9058359,1020,1020,1020,1020,0
20241223,174400,9058359,1020,1020,1020,1020,0
20241223,174300,9058359,1020,1020,1020,1020,0
20241223,174200,9058359,1020,1020,1020,1020,0
20241223,174100,9058359,1020,1020,1020,1020,0
20241223,174000,9058359,1020,1020,1020,1020,0
20241223,173900,9058359,1020,1020,1020,1020,0
20241223,173800,9058359,1020,1020,1020,1020,217
20241223,173700,9058359,1020,1020,1020,1020,0
20241223,173600,9058359,1020,1020,1020,1020,0
20241223,173500,9058359,1020,1020,1020,1020,0
20241223,173400,9058359,1020,1020,1020,1020,0
20241223,173300,9058359,1020,1020,1020,1020,0
20241223,173200,9058359,1020,1020,1020,1020,0
20241223,173100,9058359,1020,1020,1020,1020,0
20241223,173000,9058359,1020,1020,1020,1020,0
20241223,172900,9058359,1020,1020,1020,1020,0
20241223,172800,9058359,1020,1020,1020,1020,0
20241223,172700,9058359,1020,1020,1020,1020,0
20241223,172600,9058359,1020,1020,1020,1020,0
20241223,172500,9058359,1020,1020,1020,1020,0
20241223,172400,9058359,1020,1020,1020,1020,0
20241223,172300,9058359,1020,1020,1020,1020,0
20241223,172200,9058359,1020,1020,1020,1020,0
20241223,172100,9058359,1020,1020,1020,1020,0
20241223,172000,9058359,1020,1020,1020,1020,0
20241223,171900,9058359,1020,1020,1020,1020,0
20241223,171800,9058359,1020,1020,1020,1020,0
20241223,171700,9058359,1020,1020,1020,1020,0
20241223,171600,9058359,1020,1020,1020,1020,0
20241223,171500,9058359,1020,1020,1020,1020,0
20241223,171400,9058359,1020,1020,1020,1020,0
20241223,171300,9058359,1020,1020,1020,1020,0
20241223,171200,9058359,1020,1020,1020,1020,0
20241223,171100,9058359,1020,1020,1020,1020,0
20241223,171000,9058359,1020,1020,1020,1020,0
20241223,170900,9058359,1020,1020,1020,1020,0
20241223,170800,9058359,1020,1020,1020,1020,217
20241223,170700,9058359,1020,1020,1020,1020,0
20241223,170600,9058359,1020,1020,1020,1020,0
20241223,170500,9058359,1020,1020,1020,1020,0
20241223,170400,9058359,1020,1020,1020,1020,0
20241223,170300,9058359,1020,1020,1020,1020,0
20241223,170200,9058359,1020,1020,1020,1020,0
20241223,170100,9058359,1020,1020,1020,1020,0
20241223,170000,9058359,1020,1020,1020,1020,0
20241223,165900,9058359,1020,1020,1020,1020,0
20241223,165800,9058359,1020,1020,1020,1020,0
20241223,165700,9058359,1020,1020,1020,1020,0
20241223,165600,9058359,1020,1020,1020,1020,0
20241223,165500,9058359,1020,1020,1020,1020,0
20241223,165400,9058359,1020,1020,1020,1020,0
20241223,165300,9058359,1020,1020,1020,1020,0
20241223,165200,9058359,1020,1020,1020,1020,0
20241223,165100,9058359,1020,1020,1020,1020,0
20241223,165000,9058359,1020,1020,1020,1020,0
20241223,164900,9058359,1020,1020,1020,1020,0
20241223,164800,9058359,1020,1020,1020,1020,0
20241223,164700,9058359,1020,1020,1020,1020,0
20241223,164600,9058359,1020,1020,1020,1020,0
20241223,164500,9058359,1020,1020,1020,1020,0
20241223,164400,9058359,1020,1020,1020,1020,0
20241223,164300,9058359,1020,1020,1020,1020,0
20241223,164200,9058359,1020,1020,1020,1020,0
20241223,164100,9058359,1020,1020,1020,1020,0
20241223,164000,9058359,1020,1020,1020,1020,0
20241223,163900,9058359,1020,1020,1020,1020,0
20241223,163800,9058359,1020,1020,1020,1020,217
20241223,163700,9058359,1020,1020,1020,1020,0
20241223,163600,9058359,1020,1020,1020,1020,0
20241223,163500,9058359,1020,1020,1020,1020,0
20241223,163400,9058359,1020,1020,1020,1020,0
20241223,163300,9058359,1020,1020,1020,1020,0
20241223,163200,9058359,1020,1020,1020,1020,0
20241223,163100,9058359,1020,1020,1020,1020,0
20241223,163000,9058359,1020,1020,1020,1020,0
20241223,162900,9058359,1020,1020,1020,1020,0
20241223,162800,9058359,1020,1020,1020,1020,0
20241223,162700,9058359,1020,1020,1020,1020,0
20241223,162600,9058359,1020,1020,1020,1020,0
20241223,162500,9058359,1020,1020,1020,1020,0
20241223,162400,9058359,1020,1020,1020,1020,0
20241223,162300,9058359,1020,1020,1020,1020,0
20241223,162200,9058359,1020,1020,1020,1020,0
20241223,162100,9058359,1020,1020,1020,1020,0
20241223,162000,9058359,1020,1020,1020,1020,0
20241223,161900,9058359,1020,1020,1020,1020,0
20241223,161800,9058359,1020,1020,1020,1020,0
20241223,161700,9058359,1020,1020,1020,1020,0
20241223,161600,9058359,1020,1020,1020,1020,0
20241223,161500,9058359,1020,1020,1020,1020,0
20241223,161400,9058359,1020,1020,1020,1020,0
20241223,161300,9058359,1020,1020,1020,1020,0
20241223,161200,9058359,1020,1020,1020,1020,0
20241223,161100,9058359,1020,1020,1020,1020,0
20241223,161000,9058359,1020,1020,1020,1020,0
20241223,160900,9058359,1020,1020,1020,1020,0
20241223,160800,9058359,1020,1020,1020,1020,217
20241223,160700,9058359,1020,1020,1020,1020,0
20241223,160600,9058359,1020,1020,1020,1020,0
20241223,160500,9058359,1020,1020,1020,1020,0
20241223,160400,9058359,1020,1020,1020,1020,0
20241223,160300,9058359,1020,1020,1020,1020,0
20241223,160200,9058359,1020,1020,1020,1020,0
20241223,160100,9058359,1020,1020,1020,1020,0
20241223,160000,9058359,1020,1020,1020,1020,0
20241223,155900,9058359,1020,1020,1020,1020,0
20241223,155800,9058359,1020,1020,1020,1020,0
20241223,155700,9058359,1020,1020,1020,1020,0
20241223,155600,9058359,1020,1020,1020,1020,0
20241223,155500,9058359,1020,1020,1020,1020,0
20241223,155400,9058359,1020,1020,1020,1020,0
20241223,155300,9058359,1020,1020,1020,1020,0
20241223,155200,9058359,1020,1020,1020,1020,0
20241223,155100,9058359,1020,1020,1020,1020,0
20241223,155000,9058359,1020,1020,1020,1020,0
20241223,154900,9058359,1020,1020,1020,1020,0
20241223,154800,9058359,1020,1020,1020,1020,0
20241223,154700,9058359,1020,1020,1020,1020,0
20241223,154600,9058359,1020,1020,1020,1020,0
20241223,154500,9058359,1020,1020,1020,1020,0
20241223,154400,9058359,1020,1020,1020,1020,0
20241223,154300,9058359,1020,1020,1020,1020,0
20241223,154200,9058359,1020,1020,1020,1020,0
20241223,154100,9058359,1020,1020,1020,1020,0
20241223,154000,9058359,1020,1020,1020,1020,0
20241223,153900,9058359,1020,1020,1020,1020,0
20241223,153800,9058359,1020,1020,1020,1020,217
20241223,153700,9058359,1020,1020,1020,1020,0
20241223,153600,9058359,1020,1020,1020,1020,0
20241223,153500,9058359,1020,1020,1020,1020,0
20241223,153400,9058359,1020,1020,1020,1020,0
20241223,153300,9058359,1020,1020,1020,1020,0
20241223,153200,9058359,1020,1020,1020,1020,0
20241223,153100,9058359,1020,1020,1020,1020,0
20241223,153000,9058359,1020,1020,1020,1020,217
20241223,152900,8837019,1028,1028,1028,1028,0
20241223,152800,8837019,1028,1028,1028,1028,0
20241223,152700,8837019,1028,1028,1028,1028,0
20241223,152600,8837019,1028,1028,1028,1028,0
20241223,152500,8837019,1028,1028,1028,1028,0
20241223,152400,8837019,1028,1028,1028,1028,0
20241223,152300,8837019,1028,1028,1028,1028,0
20241223,152200,8837019,1028,1028,1028,1028,0
20241223,152100,8837019,1028,1028,1028,1028,0
20241223,152000,8837019,1028,1028,1028,1028,0
20241223,151900,8837019,1028,1028,1028,1028,0
20241223,151800,8837019,1028,1028,1028,1028,0
20241223,151700,8837019,1028,1028,1028,1028,0
20241223,151600,8837019,1028,1028,1028,1028,0
20241223,151500,8837019,1028,1028,1028,1028,0
20241223,151400,8837019,1028,1028,1028,1028,0
20241223,151300,8837019,1028,1028,1028,1028,0
20241223,151200,8837019,1028,1028,1028,1028,0
20241223,151100,8837019,1028,1028,1028,1028,0
20241223,151000,8837019,1028,1028,1028,1028,0
20241223,150900,8837019,1028,1028,1028,1028,0
20241223,150800,8837019,1028,1028,1028,1028,0
20241223,150700,8837019,1028,1028,1028,1028,0
20241223,150600,8837019,1028,1028,1028,1028,0
20241223,150500,8837019,1028,1028,1028,1028,0
20241223,150400,8837019,1028,1028,1028,1028,0
20241223,150300,8837019,1028,1028,1028,1028,0
20241223,150200,8837019,1028,1028,1028,1028,0
20241223,150100,8837019,1028,1028,1028,1028,0
20241223,150000,8837019,1028,1028,1028,1028,0
20241223,145900,8837019,1028,1028,1028,1028,0
20241223,145800,8837019,1028,1028,1028,1028,0
20241223,145700,8837019,1028,1028,1028,1028,0
20241223,145600,8837019,1028,1028,1028,1028,0
20241223,145500,8837019,1028,1028,1028,1028,0
20241223,145400,8837019,1028,1028,1028,1028,0
20241223,145300,8837019,1028,1028,1028,1028,0
20241223,145200,8837019,1028,1028,1028,1028,0
20241223,145100,8837019,1028,1028,1028,1028,0
20241223,145000,8837019,1028,1028,1028,1028,0
20241223,144900,8837019,1028,1028,1028,1028,0
20241223,144800,8837019,1028,1028,1028,1028,10
20241223,144700,8826739,1028,1028,1028,1028,0
20241223,144600,8826739,1028,1028,1028,1028,0
20241223,144500,8826739,1028,1028,1028,1028,0
20241223,144400,8826739,1028,1028,1028,1028,81
20241223,144300,8743471,1024,1024,1024,1024,0
20241223,144200,8743471,1024,1024,1024,1024,19
20241223,144100,8724015,1020,1020,1020,1020,0
20241223,144000,8724015,1020,1020,1020,1020,0
20241223,143900,8724015,1020,1020,1020,1020,0
20241223,143800,8724015,1020,1020,1020,1020,0
20241223,143700,8724015,1020,1020,1020,1020,0
20241223,143600,8724015,1020,1020,1020,1020,0
20241223,143500,8724015,1020,1020,1020,1020,0
20241223,143400,8724015,1020,1020,1020,1020,0
20241223,143300,8724015,1020,1020,1020,1020,0
20241223,143200,8724015,1020,1020,1020,1020,0
20241223,143100,8724015,1020,1020,1020,1020,0
20241223,143000,8724015,1020,1020,1020,1020,10
20241223,142900,8713815,1021,1021,1021,1021,93
20241223,142800,8618862,1021,1021,1021,1021,2000
20241223,142700,6576862,1028,1028,1028,1028,0
20241223,142600,6576862,1028,1028,1028,1028,0
20241223,142500,6576862,1028,1028,1028,1028,0
20241223,142400,6576862,1028,1028,1028,1028,0
20241223,142300,6576862,1028,1028,1028,1028,0
20241223,142200,6576862,1028,1028,1028,1028,0
20241223,142100,6576862,1028,1028,1028,1028,0
20241223,142000,6576862,1028,1028,1028,1028,0
20241223,141900,6576862,1028,1028,1028,1028,0
20241223,141800,6576862,1028,1028,1028,1028,0
20241223,141700,6576862,1028,1028,1028,1028,0
20241223,141600,6576862,1028,1028,1028,1028,0
20241223,141500,6576862,1028,1028,1028,1028,0
20241223,141400,6576862,1028,1028,1028,1028,0
20241223,141300,6576862,1028,1028,1028,1028,0
20241223,141200,6576862,1028,1028,1028,1028,0
20241223,141100,6576862,1028,1028,1028,1028,0
20241223,141000,6576862,1028,1028,1028,1028,0
20241223,140900,6576862,1028,1028,1028,1028,1
20241223,140800,6575834,1021,1021,1021,1021,0
20241223,140700,6575834,1021,1021,1021,1021,0
20241223,140600,6575834,1021,1021,1021,1021,0
20241223,140500,6575834,1021,1021,1021,1021,0
20241223,140400,6575834,1021,1021,1021,1021,0
20241223,140300,6575834,1021,1021,1021,1021,243
20241223,140200,6327731,1020,1020,1020,1020,0
20241223,140100,6327731,1020,1020,1020,1020,0
20241223,140000,6327731,1020,1020,1020,1020,0
20241223,135900,6327731,1020,1020,1020,1020,0
20241223,135800,6327731,1020,1020,1020,1020,0
20241223,135700,6327731,1020,1020,1020,1020,0
20241223,135600,6327731,1020,1020,1020,1020,0
20241223,135500,6327731,1020,1020,1020,1020,0
20241223,135400,6327731,1020,1020,1020,1020,0
20241223,135300,6327731,1020,1020,1020,1020,0
20241223,135200,6327731,1020,1020,1020,1020,0
20241223,135100,6327731,1020,1020,1020,1020,0
20241223,135000,6327731,1020,1020,1020,1020,0
20241223,134900,6327731,1020,1020,1020,1020,0
20241223,134800,6327731,1020,1020,1020,1020,0
20241223,134700,6327731,1020,1020,1020,1020,0
20241223,134600,6327731,1020,1020,1020,1020,0
20241223,134500,6327731,1020,1020,1020,1020,0
20241223,134400,6327731,1020,1020,1020,1020,0
20241223,134300,6327731,1020,1020,1020,1020,0
20241223,134200,6327731,1020,1020,1020,1020,0
20241223,134100,6327731,1020,1020,1020,1020,0
20241223,134000,6327731,1020,1020,1020,1020,0
20241223,133900,6327731,1020,1020,1020,1020,0
20241223,133800,6327731,1020,1020,1020,1020,0
20241223,133700,6327731,1020,1020,1020,1020,0
20241223,133600,6327731,1020,1020,1020,1020,0
20241223,133500,6327731,1020,1020,1020,1020,0
20241223,133400,6327731,1020,1020,1020,1020,0
20241223,133300,6327731,1020,1020,1020,1020,0
20241223,133200,6327731,1020,1020,1020,1020,0
20241223,133100,6327731,1020,1020,1020,1020,0
20241223,133000,6327731,1020,1020,1020,1020,0
20241223,132900,6327731,1020,1020,1020,1020,0
20241223,132800,6327731,1020,1020,1020,1020,14
20241223,132700,6313451,1020,1020,1020,1020,100
20241223,132600,6211451,1020,1020,1020,1020,0
20241223,132500,6211451,1020,1020,1020,1020,0
20241223,132400,6211451,1020,1020,1020,1020,0
20241223,132300,6211451,1020,1020,1020,1020,0
20241223,132200,6211451,1020,1020,1020,1020,0
20241223,132100,6211451,1020,1020,1020,1020,0
20241223,132000,6211451,1020,1020,1020,1020,0
20241223,131900,6211451,1020,1020,1020,1020,0
20241223,131800,6211451,1020,1020,1020,1020,0
20241223,131700,6211451,1020,1020,1020,1020,0
20241223,131600,6211451,1020,1020,1020,1020,0
20241223,131500,6211451,1020,1020,1020,1020,0
20241223,131400,6211451,1020,1020,1020,1020,0
20241223,131300,6211451,1020,1020,1020,1020,0
20241223,131200,6211451,1020,1020,1020,1020,0
20241223,131100,6211451,1020,1020,1020,1020,0
20241223,131000,6211451,1020,1020,1020,1020,1
20241223,130900,6210431,1020,1020,1020,1020,3
20241223,130800,6207371,1020,1020,1020,1020,0
20241223,130700,6207371,1020,1020,1020,1020,0
20241223,130600,6207371,1020,1020,1020,1020,0
20241223,130500,6207371,1020,1020,1020,1020,0
20241223,130400,6207371,1020,1020,1020,1020,0
20241223,130300,6207371,1020,1020,1020,1020,0
20241223,130200,6207371,1020,1020,1020,1020,0
20241223,130100,6207371,1020,1020,1020,1020,0
20241223,130000,6207371,1020,1020,1020,1020,0
20241223,125900,6207371,1020,1020,1020,1020,0
20241223,125800,6207371,1020,1020,1020,1020,0
20241223,125700,6207371,1020,1020,1020,1020,0
20241223,125600,6207371,1020,1020,1020,1020,0
20241223,125500,6207371,1020,1020,1020,1020,0
20241223,125400,6207371,1020,1020,1020,1020,0
20241223,125300,6207371,1020,1020,1020,1020,0
20241223,125200,6207371,1020,1020,1020,1020,0
20241223,125100,6207371,1020,1020,1020,1020,0
20241223,125000,6207371,1020,1020,1020,1020,0
20241223,124900,6207371,1020,1020,1020,1020,0
20241223,124800,6207371,1020,1020,1020,1020,0
20241223,124700,6207371,1020,1020,1020,1020,2
20241223,124600,6205331,1020,1020,1020,1020,2
20241223,124500,6203291,1020,1020,1020,1020,0
20241223,124400,6203291,1020,1020,1020,1020,0
20241223,124300,6203291,1020,1020,1020,1020,0
20241223,124200,6203291,1020,1020,1020,1020,0
20241223,124100,6203291,1020,1020,1020,1020,0
20241223,124000,6203291,1020,1020,1020,1020,0
20241223,123900,6203291,1020,1020,1020,1020,0
20241223,123800,6203291,1020,1020,1020,1020,0
20241223,123700,6203291,1020,1020,1020,1020,0
20241223,123600,6203291,1020,1020,1020,1020,0
20241223,123500,6203291,1020,1020,1020,1020,0
20241223,123400,6203291,1020,1020,1020,1020,0
20241223,123300,6203291,1020,1020,1020,1020,0
20241223,123200,6203291,1020,1020,1020,1020,0
20241223,123100,6203291,1020,1020,1020,1020,0
20241223,123000,6203291,1020,1020,1020,1020,0
20241223,122900,6203291,1020,1020,1020,1020,0
20241223,122800,6203291,1020,1020,1020,1020,0
20241223,122700,6203291,1020,1020,1020,1020,0
20241223,122600,6203291,1020,1020,1020,1020,0
20241223,122500,6203291,1020,1020,1020,1020,0
20241223,122400,6203291,1020,1020,1020,1020,4
20241223,122300,6199211,1020,1020,1020,1020,0
20241223,122200,6199211,1020,1020,1020,1020,0
20241223,122100,6199211,1020,1020,1020,1020,0
20241223,122000,6199211,1020,1020,1020,1020,0
20241223,121900,6199211,1020,1020,1020,1020,0
20241223,121800,6199211,1020,1020,1020,1020,0
20241223,121700,6199211,1020,1020,1020,1020,0
20241223,121600,6199211,1020,1020,1020,1020,0
20241223,121500,6199211,1020,1020,1020,1020,0
20241223,121400,6199211,1020,1020,1020,1020,0
20241223,121300,6199211,1020,1020,1020,1020,0
20241223,121200,6199211,1020,1020,1020,1020,0
20241223,121100,6199211,1020,1020,1020,1020,0
20241223,121000,6199211,1020,1020,1020,1020,0
20241223,120900,6199211,1020,1020,1020,1020,0
20241223,120800,6199211,1020,1020,1020,1020,0
20241223,120700,6199211,1020,1020,1020,1020,0
20241223,120600,6199211,1020,1020,1020,1020,0
20241223,120500,6199211,1020,1020,1020,1020,0
20241223,120400,6199211,1020,1020,1020,1020,1
20241223,120300,6198191,1020,1020,1020,1020,0
20241223,120200,6198191,1020,1020,1020,1020,0
20241223,120100,6198191,1020,1020,1020,1020,0
20241223,120000,6198191,1020,1020,1020,1020,0
20241223,115900,6198191,1020,1020,1020,1020,0
20241223,115800,6198191,1020,1020,1020,1020,0
20241223,115700,6198191,1020,1020,1020,1020,0
20241223,115600,6198191,1020,1020,1020,1020,0
20241223,115500,6198191,1020,1020,1020,1020,0
20241223,115400,6198191,1020,1020,1020,1020,0
20241223,115300,6198191,1020,1020,1020,1020,0
20241223,115200,6198191,1020,1020,1020,1020,0
20241223,115100,6198191,1020,1020,1020,1020,0
20241223,115000,6198191,1020,1020,1020,1020,0
20241223,114900,6198191,1020,1020,1020,1020,0
20241223,114800,6198191,1020,1020,1020,1020,0
20241223,114700,6198191,1020,1020,1020,1020,0
20241223,114600,6198191,1020,1020,1020,1020,0
20241223,114500,6198191,1020,1020,1020,1020,50
20241223,114400,6147191,1020,1020,1020,1020,0
20241223,114300,6147191,1020,1020,1020,1020,10
20241223,114200,6136991,1020,1020,1020,1020,0
20241223,114100,6136991,1020,1020,1020,1020,0
20241223,114000,6136991,1020,1020,1020,1020,0
20241223,113900,6136991,1020,1020,1020,1020,0
20241223,113800,6136991,1020,1020,1020,1020,0
20241223,113700,6136991,1020,1020,1020,1020,0
20241223,113600,6136991,1020,1020,1020,1020,0
20241223,113500,6136991,1020,1020,1020,1020,0
20241223,113400,6136991,1020,1020,1020,1020,0
20241223,113300,6136991,1020,1020,1020,1020,0
20241223,113200,6136991,1020,1020,1020,1020,0
20241223,113100,6136991,1020,1020,1020,1020,0
20241223,113000,6136991,1020,1020,1020,1020,0
20241223,112900,6136991,1020,1020,1020,1020,0
20241223,112800,6136991,1020,1020,1020,1020,0
20241223,112700,6136991,1020,1020,1020,1020,0
20241223,112600,6136991,1020,1020,1020,1020,0
20241223,112500,6136991,1020,1020,1020,1020,0
20241223,112400,6136991,1020,1020,1020,1020,0
20241223,112300,6136991,1020,1020,1020,1020,0
20241223,112200,6136991,1020,1020,1020,1020,0
20241223,112100,6136991,1020,1020,1020,1020,0
20241223,112000,6136991,1020,1020,1020,1020,0
20241223,111900,6136991,1020,1020,1020,1020,0
20241223,111800,6136991,1020,1020,1020,1020,0
20241223,111700,6136991,1020,1020,1020,1020,0
20241223,111600,6136991,1020,1020,1020,1020,0
20241223,111500,6136991,1020,1020,1020,1020,0
20241223,111400,6136991,1020,1020,1020,1020,0
20241223,111300,6136991,1020,1020,1020,1020,0
20241223,111200,6136991,1020,1020,1020,1020,0
20241223,111100,6136991,1020,1020,1020,1020,0
20241223,111000,6136991,1020,1020,1020,1020,98
20241223,110900,6037031,1020,1020,1020,1020,0
20241223,110800,6037031,1020,1020,1020,1020,0
20241223,110700,6037031,1020,1020,1020,1020,0
20241223,110600,6037031,1020,1020,1020,1020,0
20241223,110500,6037031,1020,1022,1022,1020,211
20241223,110400,5821791,1023,1023,1023,1023,0
20241223,110300,5821791,1023,1023,1023,1023,0
20241223,110200,5821791,1023,1023,1023,1023,1
20241223,110100,5820768,1028,1028,1028,1028,0
20241223,110000,5820768,1028,1028,1028,1028,0
20241223,105900,5820768,1028,1028,1028,1028,0
20241223,105800,5820768,1028,1028,1028,1028,0
20241223,105700,5820768,1028,1028,1028,1028,1
20241223,105600,5819740,1028,1028,1028,1028,0
20241223,105500,5819740,1028,1028,1028,1028,0
20241223,105400,5819740,1028,1028,1028,1028,0
20241223,105300,5819740,1028,1028,1028,1028,0
20241223,105200,5819740,1028,1028,1028,1028,0
20241223,105100,5819740,1028,1028,1028,1028,0
20241223,105000,5819740,1028,1028,1028,1028,0
20241223,104900,5819740,1028,1028,1028,1028,0
20241223,104800,5819740,1028,1028,1028,1028,0
20241223,104700,5819740,1028,1028,1028,1028,0
20241223,104600,5819740,1028,1028,1028,1028,10
20241223,104500,5809460,1030,1030,1030,1030,0
20241223,104400,5809460,1030,1030,1030,1030,0
20241223,104300,5809460,1030,1030,1030,1030,0
20241223,104200,5809460,1030,1030,1030,1030,0
20241223,104100,5809460,1030,1030,1030,1030,0
20241223,104000,5809460,1030,1030,1030,1030,0
20241223,103900,5809460,1030,1030,1030,1030,0
20241223,103800,5809460,1030,1030,1030,1030,0
20241223,103700,5809460,1030,1030,1030,1030,0
20241223,103600,5809460,1030,1030,1030,1030,0
20241223,103500,5809460,1030,1030,1030,1030,0
20241223,103400,5809460,1030,1030,1030,1030,0
20241223,103300,5809460,1030,1030,1030,1030,0
20241223,103200,5809460,1030,1030,1030,1030,0
20241223,103100,5809460,1030,1030,1030,1030,0
20241223,103000,5809460,1030,1030,1030,1030,0
20241223,102900,5809460,1030,1030,1030,1030,0
20241223,102800,5809460,1030,1030,1030,1030,0
20241223,102700,5809460,1030,1030,1030,1030,0
20241223,102600,5809460,1030,1030,1030,1030,0
20241223,102500,5809460,1030,1030,1030,1030,0
20241223,102400,5809460,1030,1030,1030,1030,0
20241223,102300,5809460,1030,1030,1030,1030,0
20241223,102200,5809460,1030,1030,1030,1030,0
20241223,102100,5809460,1030,1030,1030,1030,0
20241223,102000,5809460,1030,1030,1030,1030,0
20241223,101900,5809460,1030,1030,1030,1030,0
20241223,101800,5809460,1030,1030,1030,1030,0
20241223,101700,5809460,1030,1030,1030,1030,0
20241223,101600,5809460,1030,1030,1030,1030,0
20241223,101500,5809460,1030,1030,1030,1030,45
20241223,101400,5763110,1030,1024,1030,1024,5
20241223,101300,5757974,1023,1023,1023,1023,0
20241223,101200,5757974,1023,1023,1023,1023,0
20241223,101100,5757974,1023,1023,1023,1023,0
20241223,101000,5757974,1023,1023,1023,1023,0
20241223,100900,5757974,1023,1023,1023,1023,25
20241223,100800,5732399,1023,1023,1023,1023,0
20241223,100700,5732399,1023,1023,1023,1023,0
20241223,100600,5732399,1023,1023,1023,1023,1
20241223,100500,5731376,1022,1022,1022,1022,0
20241223,100400,5731376,1022,1022,1022,1022,1
20241223,100300,5730354,1020,1020,1020,1020,0
20241223,100200,5730354,1020,1020,1020,1020,0
20241223,100100,5730354,1020,1020,1020,1020,0
20241223,100000,5730354,1020,1020,1020,1020,0
20241223,095900,5730354,1020,1020,1020,1020,0
20241223,095800,5730354,1020,1020,1020,1020,0
20241223,095700,5730354,1020,1020,1020,1020,0
20241223,095600,5730354,1020,1020,1020,1020,0
20241223,095500,5730354,1020,1020,1020,1020,0
20241223,095400,5730354,1020,1020,1020,1020,0
20241223,095300,5730354,1020,1020,1020,1020,0
20241223,095200,5730354,1020,1020,1020,1020,1
20241223,095100,5729334,1010,1010,1010,1010,0
20241223,095000,5729334,1010,1010,1010,1010,0
20241223,094900,5729334,1010,1010,1010,1010,0
20241223,094800,5729334,1010,1013,1013,1010,2580
20241223,094700,3123344,1023,1023,1023,1023,0
20241223,094600,3123344,1023,1020,1023,1020,10
20241223,094500,3113118,1011,1011,1011,1011,0
20241223,094400,3113118,1011,1019,1019,1011,500
20241223,094300,2606892,1020,1020,1020,1020,518
20241223,094200,2078532,1020,1020,1020,1020,180
20241223,094100,1894932,1020,1020,1020,1020,0
20241223,094000,1894932,1020,1021,1021,1020,50
20241223,093900,1843906,1022,1022,1022,1022,185
20241223,093800,1654836,1023,1023,1023,1023,109
20241223,093700,1543329,1024,1024,1024,1024,15
20241223,093600,1527969,1025,1025,1025,1025,16
20241223,093500,1511569,1026,1026,1026,1026,82
20241223,093400,1427437,1026,1026,1026,1026,0
20241223,093300,1427437,1026,1026,1026,1026,0
20241223,093200,1427437,1026,1026,1026,1026,0
20241223,093100,1427437,1026,1026,1026,1026,0
20241223,093000,1427437,1026,1026,1026,1026,78
20241223,092900,1347409,1027,1027,1027,1027,50
20241223,092800,1296059,1026,1026,1026,1026,0
20241223,092700,1296059,1026,1028,1028,1026,845
20241223,092600,427715,1028,1028,1028,1028,0
20241223,092500,427715,1028,1028,1028,1028,0
20241223,092400,427715,1028,1028,1028,1028,272
20241223,092300,148099,1028,1028,1028,1028,0
20241223,092200,148099,1028,1028,1028,1028,0
20241223,092100,148099,1028,1028,1028,1028,0
20241223,092000,148099,1028,1028,1028,1028,0
20241223,091900,148099,1028,1028,1028,1028,0
20241223,091800,148099,1028,1028,1028,1028,0
20241223,091700,148099,1028,1028,1028,1028,0
20241223,091600,148099,1028,1028,1028,1028,0
20241223,091500,148099,1028,1028,1028,1028,0
20241223,091400,148099,1028,1028,1028,1028,0
20241223,091300,148099,1028,1028,1028,1028,0
20241223,091200,148099,1028,1028,1028,1028,0
20241223,091100,148099,1028,1028,1028,1028,0
20241223,091000,148099,1028,1028,1028,1028,110
20241223,090900,35019,1029,1029,1029,1029,1
20241223,090800,33990,1030,1030,1030,1030,3
20241223,090700,30900,1030,1030,1030,1030,0
20241223,090600,30900,1030,1030,1030,1030,0
20241223,090500,30900,1030,1030,1030,1030,0
20241223,090400,30900,1030,1030,1030,1030,0
20241223,090300,30900,1030,1030,1030,1030,0
20241223,090200,30900,1030,1030,1030,1030,1
20241223,090100,29870,1030,1030,1030,1030,0
20241223,090000,29870,1030,1030,1030,1030,29