KissMeData/054210/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,193800,207806390,5130,5130,5130,5130,891
20241223,193700,207806390,5130,5130,5130,5130,0
20241223,193600,207806390,5130,5130,5130,5130,0
20241223,193500,207806390,5130,5130,5130,5130,0
20241223,193400,207806390,5130,5130,5130,5130,0
20241223,193300,207806390,5130,5130,5130,5130,0
20241223,193200,207806390,5130,5130,5130,5130,0
20241223,193100,207806390,5130,5130,5130,5130,0
20241223,193000,207806390,5130,5130,5130,5130,0
20241223,192900,207806390,5130,5130,5130,5130,0
20241223,192800,207806390,5130,5130,5130,5130,0
20241223,192700,207806390,5130,5130,5130,5130,0
20241223,192600,207806390,5130,5130,5130,5130,0
20241223,192500,207806390,5130,5130,5130,5130,0
20241223,192400,207806390,5130,5130,5130,5130,0
20241223,192300,207806390,5130,5130,5130,5130,0
20241223,192200,207806390,5130,5130,5130,5130,0
20241223,192100,207806390,5130,5130,5130,5130,0
20241223,192000,207806390,5130,5130,5130,5130,0
20241223,191900,207806390,5130,5130,5130,5130,0
20241223,191800,207806390,5130,5130,5130,5130,0
20241223,191700,207806390,5130,5130,5130,5130,0
20241223,191600,207806390,5130,5130,5130,5130,0
20241223,191500,207806390,5130,5130,5130,5130,0
20241223,191400,207806390,5130,5130,5130,5130,0
20241223,191300,207806390,5130,5130,5130,5130,0
20241223,191200,207806390,5130,5130,5130,5130,0
20241223,191100,207806390,5130,5130,5130,5130,0
20241223,191000,207806390,5130,5130,5130,5130,0
20241223,190900,207806390,5130,5130,5130,5130,0
20241223,190800,207806390,5130,5130,5130,5130,891
20241223,190700,207806390,5130,5130,5130,5130,0
20241223,190600,207806390,5130,5130,5130,5130,0
20241223,190500,207806390,5130,5130,5130,5130,0
20241223,190400,207806390,5130,5130,5130,5130,0
20241223,190300,207806390,5130,5130,5130,5130,0
20241223,190200,207806390,5130,5130,5130,5130,0
20241223,190100,207806390,5130,5130,5130,5130,0
20241223,190000,207806390,5130,5130,5130,5130,0
20241223,185900,207806390,5130,5130,5130,5130,0
20241223,185800,207806390,5130,5130,5130,5130,0
20241223,185700,207806390,5130,5130,5130,5130,0
20241223,185600,207806390,5130,5130,5130,5130,0
20241223,185500,207806390,5130,5130,5130,5130,0
20241223,185400,207806390,5130,5130,5130,5130,0
20241223,185300,207806390,5130,5130,5130,5130,0
20241223,185200,207806390,5130,5130,5130,5130,0
20241223,185100,207806390,5130,5130,5130,5130,0
20241223,185000,207806390,5130,5130,5130,5130,0
20241223,184900,207806390,5130,5130,5130,5130,0
20241223,184800,207806390,5130,5130,5130,5130,0
20241223,184700,207806390,5130,5130,5130,5130,0
20241223,184600,207806390,5130,5130,5130,5130,0
20241223,184500,207806390,5130,5130,5130,5130,0
20241223,184400,207806390,5130,5130,5130,5130,0
20241223,184300,207806390,5130,5130,5130,5130,0
20241223,184200,207806390,5130,5130,5130,5130,0
20241223,184100,207806390,5130,5130,5130,5130,0
20241223,184000,207806390,5130,5130,5130,5130,0
20241223,183900,207806390,5130,5130,5130,5130,0
20241223,183800,207806390,5130,5130,5130,5130,891
20241223,183700,207806390,5130,5130,5130,5130,0
20241223,183600,207806390,5130,5130,5130,5130,0
20241223,183500,207806390,5130,5130,5130,5130,0
20241223,183400,207806390,5130,5130,5130,5130,0
20241223,183300,207806390,5130,5130,5130,5130,0
20241223,183200,207806390,5130,5130,5130,5130,0
20241223,183100,207806390,5130,5130,5130,5130,0
20241223,183000,207806390,5130,5130,5130,5130,0
20241223,182900,207806390,5130,5130,5130,5130,0
20241223,182800,207806390,5130,5130,5130,5130,0
20241223,182700,207806390,5130,5130,5130,5130,0
20241223,182600,207806390,5130,5130,5130,5130,0
20241223,182500,207806390,5130,5130,5130,5130,0
20241223,182400,207806390,5130,5130,5130,5130,0
20241223,182300,207806390,5130,5130,5130,5130,0
20241223,182200,207806390,5130,5130,5130,5130,0
20241223,182100,207806390,5130,5130,5130,5130,0
20241223,182000,207806390,5130,5130,5130,5130,0
20241223,181900,207806390,5130,5130,5130,5130,0
20241223,181800,207806390,5130,5130,5130,5130,0
20241223,181700,207806390,5130,5130,5130,5130,0
20241223,181600,207806390,5130,5130,5130,5130,0
20241223,181500,207806390,5130,5130,5130,5130,0
20241223,181400,207806390,5130,5130,5130,5130,0
20241223,181300,207806390,5130,5130,5130,5130,0
20241223,181200,207806390,5130,5130,5130,5130,0
20241223,181100,207806390,5130,5130,5130,5130,0
20241223,181000,207806390,5130,5130,5130,5130,0
20241223,180900,207806390,5130,5130,5130,5130,0
20241223,180800,207806390,5130,5130,5130,5130,891
20241223,180700,207806390,5130,5130,5130,5130,0
20241223,180600,207806390,5130,5130,5130,5130,0
20241223,180500,207806390,5130,5130,5130,5130,0
20241223,180400,207806390,5130,5130,5130,5130,0
20241223,180300,207806390,5130,5130,5130,5130,0
20241223,180200,207806390,5130,5130,5130,5130,0
20241223,180100,207806390,5130,5130,5130,5130,0
20241223,180000,207806390,5130,5130,5130,5130,0
20241223,175900,207806390,5130,5130,5130,5130,0
20241223,175800,207806390,5130,5130,5130,5130,0
20241223,175700,207806390,5130,5130,5130,5130,0
20241223,175600,207806390,5130,5130,5130,5130,0
20241223,175500,207806390,5130,5130,5130,5130,0
20241223,175400,207806390,5130,5130,5130,5130,0
20241223,175300,207806390,5130,5130,5130,5130,0
20241223,175200,207806390,5130,5130,5130,5130,0
20241223,175100,207806390,5130,5130,5130,5130,0
20241223,175000,207806390,5130,5130,5130,5130,0
20241223,174900,207806390,5130,5130,5130,5130,0
20241223,174800,207806390,5130,5130,5130,5130,0
20241223,174700,207806390,5130,5130,5130,5130,0
20241223,174600,207806390,5130,5130,5130,5130,0
20241223,174500,207806390,5130,5130,5130,5130,0
20241223,174400,207806390,5130,5130,5130,5130,0
20241223,174300,207806390,5130,5130,5130,5130,0
20241223,174200,207806390,5130,5130,5130,5130,0
20241223,174100,207806390,5130,5130,5130,5130,0
20241223,174000,207806390,5130,5130,5130,5130,0
20241223,173900,207806390,5130,5130,5130,5130,0
20241223,173800,207806390,5130,5130,5130,5130,891
20241223,173700,207806390,5130,5130,5130,5130,0
20241223,173600,207806390,5130,5130,5130,5130,0
20241223,173500,207806390,5130,5130,5130,5130,0
20241223,173400,207806390,5130,5130,5130,5130,0
20241223,173300,207806390,5130,5130,5130,5130,0
20241223,173200,207806390,5130,5130,5130,5130,0
20241223,173100,207806390,5130,5130,5130,5130,0
20241223,173000,207806390,5130,5130,5130,5130,0
20241223,172900,207806390,5130,5130,5130,5130,0
20241223,172800,207806390,5130,5130,5130,5130,0
20241223,172700,207806390,5130,5130,5130,5130,0
20241223,172600,207806390,5130,5130,5130,5130,0
20241223,172500,207806390,5130,5130,5130,5130,0
20241223,172400,207806390,5130,5130,5130,5130,0
20241223,172300,207806390,5130,5130,5130,5130,0
20241223,172200,207806390,5130,5130,5130,5130,0
20241223,172100,207806390,5130,5130,5130,5130,0
20241223,172000,207806390,5130,5130,5130,5130,0
20241223,171900,207806390,5130,5130,5130,5130,0
20241223,171800,207806390,5130,5130,5130,5130,0
20241223,171700,207806390,5130,5130,5130,5130,0
20241223,171600,207806390,5130,5130,5130,5130,0
20241223,171500,207806390,5130,5130,5130,5130,0
20241223,171400,207806390,5130,5130,5130,5130,0
20241223,171300,207806390,5130,5130,5130,5130,0
20241223,171200,207806390,5130,5130,5130,5130,0
20241223,171100,207806390,5130,5130,5130,5130,0
20241223,171000,207806390,5130,5130,5130,5130,0
20241223,170900,207806390,5130,5130,5130,5130,0
20241223,170800,207806390,5130,5130,5130,5130,891
20241223,170700,207806390,5130,5130,5130,5130,0
20241223,170600,207806390,5130,5130,5130,5130,0
20241223,170500,207806390,5130,5130,5130,5130,0
20241223,170400,207806390,5130,5130,5130,5130,0
20241223,170300,207806390,5130,5130,5130,5130,0
20241223,170200,207806390,5130,5130,5130,5130,0
20241223,170100,207806390,5130,5130,5130,5130,0
20241223,170000,207806390,5130,5130,5130,5130,0
20241223,165900,207806390,5130,5130,5130,5130,0
20241223,165800,207806390,5130,5130,5130,5130,0
20241223,165700,207806390,5130,5130,5130,5130,0
20241223,165600,207806390,5130,5130,5130,5130,0
20241223,165500,207806390,5130,5130,5130,5130,0
20241223,165400,207806390,5130,5130,5130,5130,0
20241223,165300,207806390,5130,5130,5130,5130,0
20241223,165200,207806390,5130,5130,5130,5130,0
20241223,165100,207806390,5130,5130,5130,5130,0
20241223,165000,207806390,5130,5130,5130,5130,0
20241223,164900,207806390,5130,5130,5130,5130,0
20241223,164800,207806390,5130,5130,5130,5130,0
20241223,164700,207806390,5130,5130,5130,5130,0
20241223,164600,207806390,5130,5130,5130,5130,0
20241223,164500,207806390,5130,5130,5130,5130,0
20241223,164400,207806390,5130,5130,5130,5130,0
20241223,164300,207806390,5130,5130,5130,5130,0
20241223,164200,207806390,5130,5130,5130,5130,0
20241223,164100,207806390,5130,5130,5130,5130,0
20241223,164000,207806390,5130,5130,5130,5130,0
20241223,163900,207806390,5130,5130,5130,5130,0
20241223,163800,207806390,5130,5130,5130,5130,891
20241223,163700,207806390,5130,5130,5130,5130,0
20241223,163600,207806390,5130,5130,5130,5130,0
20241223,163500,207806390,5130,5130,5130,5130,0
20241223,163400,207806390,5130,5130,5130,5130,0
20241223,163300,207806390,5130,5130,5130,5130,0
20241223,163200,207806390,5130,5130,5130,5130,0
20241223,163100,207806390,5130,5130,5130,5130,0
20241223,163000,207806390,5130,5130,5130,5130,0
20241223,162900,207806390,5130,5130,5130,5130,0
20241223,162800,207806390,5130,5130,5130,5130,0
20241223,162700,207806390,5130,5130,5130,5130,0
20241223,162600,207806390,5130,5130,5130,5130,0
20241223,162500,207806390,5130,5130,5130,5130,0
20241223,162400,207806390,5130,5130,5130,5130,0
20241223,162300,207806390,5130,5130,5130,5130,0
20241223,162200,207806390,5130,5130,5130,5130,0
20241223,162100,207806390,5130,5130,5130,5130,0
20241223,162000,207806390,5130,5130,5130,5130,0
20241223,161900,207806390,5130,5130,5130,5130,0
20241223,161800,207806390,5130,5130,5130,5130,0
20241223,161700,207806390,5130,5130,5130,5130,0
20241223,161600,207806390,5130,5130,5130,5130,0
20241223,161500,207806390,5130,5130,5130,5130,0
20241223,161400,207806390,5130,5130,5130,5130,0
20241223,161300,207806390,5130,5130,5130,5130,0
20241223,161200,207806390,5130,5130,5130,5130,0
20241223,161100,207806390,5130,5130,5130,5130,0
20241223,161000,207806390,5130,5130,5130,5130,0
20241223,160900,207806390,5130,5130,5130,5130,0
20241223,160800,207806390,5130,5130,5130,5130,891
20241223,160700,207806390,5130,5130,5130,5130,0
20241223,160600,207806390,5130,5130,5130,5130,0
20241223,160500,207806390,5130,5130,5130,5130,0
20241223,160400,207806390,5130,5130,5130,5130,0
20241223,160300,207806390,5130,5130,5130,5130,0
20241223,160200,207806390,5130,5130,5130,5130,0
20241223,160100,207806390,5130,5130,5130,5130,0
20241223,160000,207806390,5130,5130,5130,5130,0
20241223,155900,207806390,5130,5130,5130,5130,0
20241223,155800,207806390,5130,5130,5130,5130,0
20241223,155700,207806390,5130,5130,5130,5130,0
20241223,155600,207806390,5130,5130,5130,5130,0
20241223,155500,207806390,5130,5130,5130,5130,0
20241223,155400,207806390,5130,5130,5130,5130,0
20241223,155300,207806390,5130,5130,5130,5130,0
20241223,155200,207806390,5130,5130,5130,5130,0
20241223,155100,207806390,5130,5130,5130,5130,0
20241223,155000,207806390,5130,5130,5130,5130,0
20241223,154900,207806390,5130,5130,5130,5130,0
20241223,154800,207806390,5130,5130,5130,5130,0
20241223,154700,207806390,5130,5130,5130,5130,0
20241223,154600,207806390,5130,5130,5130,5130,0
20241223,154500,207806390,5130,5130,5130,5130,0
20241223,154400,207806390,5130,5130,5130,5130,0
20241223,154300,207806390,5130,5130,5130,5130,0
20241223,154200,207806390,5130,5130,5130,5130,0
20241223,154100,207806390,5130,5130,5130,5130,0
20241223,154000,207806390,5130,5130,5130,5130,0
20241223,153900,207806390,5130,5130,5130,5130,0
20241223,153800,207806390,5130,5130,5130,5130,891
20241223,153700,207806390,5130,5130,5130,5130,0
20241223,153600,207806390,5130,5130,5130,5130,0
20241223,153500,207806390,5130,5130,5130,5130,0
20241223,153400,207806390,5130,5130,5130,5130,0
20241223,153300,207806390,5130,5130,5130,5130,0
20241223,153200,207806390,5130,5130,5130,5130,0
20241223,153100,207806390,5130,5130,5130,5130,0
20241223,153000,207806390,5130,5130,5130,5130,891
20241223,152900,203235560,5130,5130,5130,5130,0
20241223,152800,203235560,5130,5130,5130,5130,0
20241223,152700,203235560,5130,5130,5130,5130,0
20241223,152600,203235560,5130,5130,5130,5130,0
20241223,152500,203235560,5130,5130,5130,5130,0
20241223,152400,203235560,5130,5130,5130,5130,0
20241223,152300,203235560,5130,5130,5130,5130,0
20241223,152200,203235560,5130,5130,5130,5130,0
20241223,152100,203235560,5130,5130,5130,5130,0
20241223,152000,203235560,5130,5130,5130,5130,0
20241223,151900,203235560,5130,5120,5140,5120,1456
20241223,151800,195766360,5120,5120,5120,5120,0
20241223,151700,195766360,5120,5100,5120,5100,51
20241223,151600,195506140,5090,5110,5110,5090,107
20241223,151500,194960870,5120,5120,5120,5120,0
20241223,151400,194960870,5120,5120,5120,5120,35
20241223,151300,194781670,5120,5120,5120,5120,0
20241223,151200,194781670,5120,5110,5120,5110,6
20241223,151100,194751000,5110,5110,5120,5090,193
20241223,151000,193768430,5120,5120,5120,5120,0
20241223,150900,193768430,5120,5120,5120,5100,64
20241223,150800,193441990,5100,5100,5100,5100,0
20241223,150700,193441990,5100,5100,5100,5100,0
20241223,150600,193441990,5100,5100,5100,5100,92
20241223,150500,192972790,5090,5100,5100,5090,9
20241223,150400,192926900,5130,5130,5130,5130,5
20241223,150300,192901250,5100,5100,5100,5100,0
20241223,150200,192901250,5100,5100,5100,5100,0
20241223,150100,192901250,5100,5100,5100,5100,381
20241223,150000,190958150,5100,5100,5100,5100,0
20241223,145900,190958150,5100,5100,5100,5100,0
20241223,145800,190958150,5100,5100,5100,5100,0
20241223,145700,190958150,5100,5100,5100,5100,0
20241223,145600,190958150,5100,5110,5110,5100,390
20241223,145500,188968470,5110,5110,5110,5110,1
20241223,145400,188963360,5120,5120,5120,5120,71
20241223,145300,188599840,5120,5120,5120,5120,0
20241223,145200,188599840,5120,5120,5120,5120,0
20241223,145100,188599840,5120,5120,5120,5120,10
20241223,145000,188548640,5110,5110,5110,5110,0
20241223,144900,188548640,5110,5110,5110,5110,0
20241223,144800,188548640,5110,5110,5110,5110,0
20241223,144700,188548640,5110,5110,5110,5110,8
20241223,144600,188507760,5110,5110,5110,5110,13
20241223,144500,188441330,5120,5120,5120,5120,0
20241223,144400,188441330,5120,5120,5120,5120,4
20241223,144300,188420850,5110,5110,5110,5110,0
20241223,144200,188420850,5110,5110,5110,5110,30
20241223,144100,188267550,5120,5120,5120,5120,0
20241223,144000,188267550,5120,5120,5120,5120,0
20241223,143900,188267550,5120,5120,5120,5120,100
20241223,143800,187755550,5120,5120,5120,5120,0
20241223,143700,187755550,5120,5120,5120,5120,0
20241223,143600,187755550,5120,5120,5120,5120,0
20241223,143500,187755550,5120,5120,5120,5120,0
20241223,143400,187755550,5120,5120,5120,5120,0
20241223,143300,187755550,5120,5120,5120,5120,56
20241223,143200,187468830,5130,5130,5130,5130,0
20241223,143100,187468830,5130,5130,5130,5130,0
20241223,143000,187468830,5130,5130,5130,5130,1
20241223,142900,187463700,5110,5110,5110,5110,0
20241223,142800,187463700,5110,5110,5110,5110,0
20241223,142700,187463700,5110,5110,5110,5110,85
20241223,142600,187029350,5130,5120,5130,5110,66
20241223,142500,186691170,5120,5120,5120,5120,0
20241223,142400,186691170,5120,5120,5120,5120,0
20241223,142300,186691170,5120,5120,5120,5120,0
20241223,142200,186691170,5120,5120,5120,5120,3
20241223,142100,186675810,5120,5120,5120,5120,0
20241223,142000,186675810,5120,5120,5120,5120,0
20241223,141900,186675810,5120,5120,5120,5120,0
20241223,141800,186675810,5120,5120,5120,5120,3
20241223,141700,186660450,5120,5120,5120,5120,0
20241223,141600,186660450,5120,5120,5120,5120,0
20241223,141500,186660450,5120,5120,5120,5120,1
20241223,141400,186655330,5120,5120,5120,5120,0
20241223,141300,186655330,5120,5120,5120,5120,0
20241223,141200,186655330,5120,5120,5120,5120,0
20241223,141100,186655330,5120,5130,5130,5120,31
20241223,141000,186496360,5130,5130,5130,5130,0
20241223,140900,186496360,5130,5130,5130,5130,0
20241223,140800,186496360,5130,5130,5130,5130,0
20241223,140700,186496360,5130,5130,5130,5130,0
20241223,140600,186496360,5130,5130,5130,5130,0
20241223,140500,186496360,5130,5130,5130,5130,0
20241223,140400,186496360,5130,5130,5130,5130,0
20241223,140300,186496360,5130,5130,5130,5130,0
20241223,140200,186496360,5130,5130,5130,5130,42
20241223,140100,186280900,5130,5130,5130,5130,0
20241223,140000,186280900,5130,5130,5130,5130,0
20241223,135900,186280900,5130,5130,5130,5130,0
20241223,135800,186280900,5130,5130,5130,5130,0
20241223,135700,186280900,5130,5130,5130,5130,1
20241223,135600,186275770,5130,5130,5130,5130,0
20241223,135500,186275770,5130,5130,5130,5130,0
20241223,135400,186275770,5130,5130,5130,5130,0
20241223,135300,186275770,5130,5130,5130,5130,0
20241223,135200,186275770,5130,5130,5130,5130,0
20241223,135100,186275770,5130,5130,5130,5130,126
20241223,135000,185629390,5130,5130,5130,5130,0
20241223,134900,185629390,5130,5130,5130,5130,0
20241223,134800,185629390,5130,5130,5130,5130,0
20241223,134700,185629390,5130,5130,5130,5130,0
20241223,134600,185629390,5130,5130,5130,5130,0
20241223,134500,185629390,5130,5130,5130,5130,0
20241223,134400,185629390,5130,5130,5130,5130,0
20241223,134300,185629390,5130,5130,5130,5130,0
20241223,134200,185629390,5130,5130,5130,5130,0
20241223,134100,185629390,5130,5130,5130,5130,0
20241223,134000,185629390,5130,5130,5130,5130,0
20241223,133900,185629390,5130,5130,5130,5130,0
20241223,133800,185629390,5130,5130,5130,5130,0
20241223,133700,185629390,5130,5130,5130,5130,0
20241223,133600,185629390,5130,5130,5130,5130,0
20241223,133500,185629390,5130,5130,5130,5130,0
20241223,133400,185629390,5130,5130,5130,5130,0
20241223,133300,185629390,5130,5130,5130,5130,155
20241223,133200,184834240,5140,5110,5140,5070,567
20241223,133100,181944600,5110,5110,5110,5110,5
20241223,133000,181919050,5130,5130,5130,5130,0
20241223,132900,181919050,5130,5130,5130,5130,0
20241223,132800,181919050,5130,5130,5130,5130,0
20241223,132700,181919050,5130,5130,5130,5130,0
20241223,132600,181919050,5130,5130,5130,5130,1
20241223,132500,181913920,5070,5120,5120,5070,14221
20241223,132400,109790930,5140,5130,5140,5130,3
20241223,132300,109775530,5140,5140,5140,5140,1
20241223,132200,109770390,5140,5140,5140,5140,1
20241223,132100,109765250,5130,5120,5130,5120,130
20241223,132000,109098550,5120,5120,5120,5120,0
20241223,131900,109098550,5120,5120,5120,5120,0
20241223,131800,109098550,5120,5120,5120,5120,0
20241223,131700,109098550,5120,5120,5120,5120,0
20241223,131600,109098550,5120,5120,5120,5120,0
20241223,131500,109098550,5120,5120,5120,5120,0
20241223,131400,109098550,5120,5120,5120,5120,0
20241223,131300,109098550,5120,5120,5120,5120,0
20241223,131200,109098550,5120,5120,5120,5120,7
20241223,131100,109062710,5120,5120,5120,5120,101
20241223,131000,108545590,5120,5120,5120,5120,0
20241223,130900,108545590,5120,5120,5120,5120,0
20241223,130800,108545590,5120,5110,5120,5110,1002
20241223,130700,103415400,5110,5100,5110,5100,801
20241223,130600,99329540,5100,5100,5100,5100,0
20241223,130500,99329540,5100,5100,5100,5100,0
20241223,130400,99329540,5100,5100,5100,5100,200
20241223,130300,98309540,5100,5100,5100,5100,0
20241223,130200,98309540,5100,5100,5100,5100,0
20241223,130100,98309540,5100,5100,5100,5100,0
20241223,130000,98309540,5100,5100,5100,5100,0
20241223,125900,98309540,5100,5100,5100,5100,0
20241223,125800,98309540,5100,5080,5100,5050,2871
20241223,125700,83793830,5100,5100,5100,5100,0
20241223,125600,83793830,5100,5100,5100,5100,0
20241223,125500,83793830,5100,5080,5100,5080,325
20241223,125400,82142310,5080,5080,5080,5080,39
20241223,125300,81944190,5060,5060,5060,5060,0
20241223,125200,81944190,5060,5060,5060,5060,0
20241223,125100,81944190,5060,5060,5060,5060,0
20241223,125000,81944190,5060,5060,5060,5060,177
20241223,124900,81048570,5070,5070,5070,5070,0
20241223,124800,81048570,5070,5070,5070,5070,358
20241223,124700,79233510,5080,5080,5080,5080,0
20241223,124600,79233510,5080,5080,5080,5080,0
20241223,124500,79233510,5080,5080,5080,5080,0
20241223,124400,79233510,5080,5080,5080,5080,4
20241223,124300,79213190,5080,5080,5080,5080,0
20241223,124200,79213190,5080,5080,5080,5080,0
20241223,124100,79213190,5080,5080,5080,5080,0
20241223,124000,79213190,5080,5080,5080,5080,20
20241223,123900,79111590,5080,5080,5080,5080,0
20241223,123800,79111590,5080,5080,5080,5080,0
20241223,123700,79111590,5080,5080,5080,5080,0
20241223,123600,79111590,5080,5080,5080,5080,0
20241223,123500,79111590,5080,5080,5080,5080,24
20241223,123400,78989670,5080,5080,5080,5080,1230
20241223,123300,72741270,5080,5080,5080,5080,0
20241223,123200,72741270,5080,5080,5080,5080,0
20241223,123100,72741270,5080,5080,5080,5080,0
20241223,123000,72741270,5080,5080,5080,5080,0
20241223,122900,72741270,5080,5080,5080,5080,0
20241223,122800,72741270,5080,5080,5080,5080,0
20241223,122700,72741270,5080,5080,5080,5080,0
20241223,122600,72741270,5080,5080,5080,5080,0
20241223,122500,72741270,5080,5080,5080,5080,0
20241223,122400,72741270,5080,5080,5080,5080,40
20241223,122300,72538070,5080,5080,5080,5080,0
20241223,122200,72538070,5080,5080,5080,5080,0
20241223,122100,72538070,5080,5080,5080,5080,0
20241223,122000,72538070,5080,5080,5080,5080,8
20241223,121900,72497430,5110,5110,5110,5110,0
20241223,121800,72497430,5110,5110,5110,5110,18
20241223,121700,72405450,5110,5110,5110,5110,30
20241223,121600,72252150,5110,5110,5110,5110,0
20241223,121500,72252150,5110,5110,5110,5110,0
20241223,121400,72252150,5110,5110,5110,5110,0
20241223,121300,72252150,5110,5110,5110,5110,1
20241223,121200,72247040,5080,5110,5110,5080,31
20241223,121100,72089530,5110,5110,5110,5110,0
20241223,121000,72089530,5110,5110,5110,5110,0
20241223,120900,72089530,5110,5110,5110,5110,0
20241223,120800,72089530,5110,5110,5110,5110,0
20241223,120700,72089530,5110,5110,5110,5110,0
20241223,120600,72089530,5110,5110,5110,5110,0
20241223,120500,72089530,5110,5110,5110,5110,0
20241223,120400,72089530,5110,5110,5110,5110,0
20241223,120300,72089530,5110,5110,5110,5110,0
20241223,120200,72089530,5110,5110,5110,5110,0
20241223,120100,72089530,5110,5110,5110,5110,0
20241223,120000,72089530,5110,5110,5110,5110,245
20241223,115900,70837580,5070,5070,5070,5070,1
20241223,115800,70832510,5100,5100,5100,5100,49
20241223,115700,70582610,5070,5070,5070,5070,0
20241223,115600,70582610,5070,5070,5070,5070,0
20241223,115500,70582610,5070,5070,5070,5070,1
20241223,115400,70577540,5100,5100,5100,5100,0
20241223,115300,70577540,5100,5100,5100,5100,1
20241223,115200,70572440,5100,5100,5100,5100,0
20241223,115100,70572440,5100,5100,5100,5100,0
20241223,115000,70572440,5100,5100,5100,5100,0
20241223,114900,70572440,5100,5100,5100,5100,0
20241223,114800,70572440,5100,5100,5100,5100,0
20241223,114700,70572440,5100,5100,5100,5100,0
20241223,114600,70572440,5100,5100,5100,5100,0
20241223,114500,70572440,5100,5100,5100,5100,0
20241223,114400,70572440,5100,5100,5100,5100,0
20241223,114300,70572440,5100,5100,5100,5100,0
20241223,114200,70572440,5100,5100,5100,5100,0
20241223,114100,70572440,5100,5100,5100,5100,552
20241223,114000,67757240,5110,5110,5110,5110,56
20241223,113900,67471080,5120,5120,5120,5120,0
20241223,113800,67471080,5120,5120,5120,5120,0
20241223,113700,67471080,5120,5120,5120,5120,0
20241223,113600,67471080,5120,5120,5120,5120,0
20241223,113500,67471080,5120,5120,5120,5120,500
20241223,113400,64911080,5120,5120,5120,5120,0
20241223,113300,64911080,5120,5120,5120,5120,0
20241223,113200,64911080,5120,5120,5120,5120,0
20241223,113100,64911080,5120,5120,5120,5120,0
20241223,113000,64911080,5120,5120,5120,5120,12
20241223,112900,64849640,5120,5120,5120,5120,0
20241223,112800,64849640,5120,5120,5120,5120,0
20241223,112700,64849640,5120,5120,5120,5120,0
20241223,112600,64849640,5120,5120,5120,5120,18
20241223,112500,64757480,5120,5120,5120,5120,0
20241223,112400,64757480,5120,5120,5120,5120,0
20241223,112300,64757480,5120,5120,5120,5120,2
20241223,112200,64747240,5110,5110,5110,5110,6
20241223,112100,64716580,5120,5120,5120,5120,100
20241223,112000,64204580,5120,5120,5120,5120,3
20241223,111900,64189220,5120,5120,5120,5120,2
20241223,111800,64178980,5120,5120,5120,5120,200
20241223,111700,63154980,5120,5120,5120,5120,105
20241223,111600,62617380,5110,5110,5110,5110,0
20241223,111500,62617380,5110,5110,5110,5110,0
20241223,111400,62617380,5110,5110,5110,5110,0
20241223,111300,62617380,5110,5110,5110,5110,0
20241223,111200,62617380,5110,5110,5110,5110,0
20241223,111100,62617380,5110,5110,5110,5110,0
20241223,111000,62617380,5110,5110,5110,5110,0
20241223,110900,62617380,5110,5110,5110,5110,145
20241223,110800,61876430,5110,5110,5110,5110,0
20241223,110700,61876430,5110,5110,5110,5110,0
20241223,110600,61876430,5110,5110,5110,5110,0
20241223,110500,61876430,5110,5110,5110,5110,2
20241223,110400,61866210,5110,5110,5110,5110,40
20241223,110300,61661810,5110,5110,5110,5110,0
20241223,110200,61661810,5110,5110,5110,5110,29
20241223,110100,61513620,5110,5110,5110,5110,0
20241223,110000,61513620,5110,5110,5110,5110,0
20241223,105900,61513620,5110,5110,5110,5110,0
20241223,105800,61513620,5110,5110,5110,5110,30
20241223,105700,61360320,5110,5110,5110,5110,224
20241223,105600,60215680,5110,5110,5110,5110,0
20241223,105500,60215680,5110,5110,5110,5110,0
20241223,105400,60215680,5110,5110,5110,5110,0
20241223,105300,60215680,5110,5110,5110,5110,654
20241223,105200,56873740,5120,5120,5120,5120,120
20241223,105100,56259340,5120,5120,5120,5120,0
20241223,105000,56259340,5120,5120,5120,5120,0
20241223,104900,56259340,5120,5120,5120,5120,20
20241223,104800,56156940,5120,5120,5120,5120,0
20241223,104700,56156940,5120,5120,5120,5120,100
20241223,104600,55644940,5110,5110,5110,5110,2
20241223,104500,55634720,5110,5110,5110,5110,0
20241223,104400,55634720,5110,5110,5110,5110,0
20241223,104300,55634720,5110,5110,5110,5110,239
20241223,104200,54413430,5140,5140,5140,5140,0
20241223,104100,54413430,5140,5140,5140,5140,0
20241223,104000,54413430,5140,5140,5140,5140,0
20241223,103900,54413430,5140,5140,5140,5140,0
20241223,103800,54413430,5140,5140,5140,5140,0
20241223,103700,54413430,5140,5140,5140,5140,0
20241223,103600,54413430,5140,5140,5140,5140,0
20241223,103500,54413430,5140,5140,5140,5140,0
20241223,103400,54413430,5140,5140,5140,5140,1
20241223,103300,54408290,5140,5140,5140,5140,0
20241223,103200,54408290,5140,5140,5140,5140,0
20241223,103100,54408290,5140,5140,5140,5140,0
20241223,103000,54408290,5140,5140,5140,5140,0
20241223,102900,54408290,5140,5140,5140,5140,0
20241223,102800,54408290,5140,5140,5140,5140,0
20241223,102700,54408290,5140,5140,5140,5140,0
20241223,102600,54408290,5140,5140,5140,5140,0
20241223,102500,54408290,5140,5140,5140,5140,1
20241223,102400,54403150,5130,5130,5130,5130,0
20241223,102300,54403150,5130,5130,5130,5130,0
20241223,102200,54403150,5130,5130,5130,5130,1000
20241223,102100,49273150,5130,5130,5130,5130,1
20241223,102000,49268020,5090,5090,5090,5090,0
20241223,101900,49268020,5090,5130,5130,5090,301
20241223,101800,47735890,5100,5100,5100,5100,400
20241223,101700,45695890,5140,5140,5140,5140,0
20241223,101600,45695890,5140,5140,5140,5140,5
20241223,101500,45670190,5130,5130,5130,5130,0
20241223,101400,45670190,5130,5130,5130,5130,10
20241223,101300,45618890,5130,5130,5130,5130,3
20241223,101200,45603500,5130,5130,5130,5130,0
20241223,101100,45603500,5130,5130,5130,5130,0
20241223,101000,45603500,5130,5130,5130,5130,64
20241223,100900,45275180,5130,5130,5130,5130,120
20241223,100800,44659580,5130,5120,5130,5120,352
20241223,100700,42854440,5120,5110,5120,5110,201
20241223,100600,41825390,5100,5100,5100,5100,206
20241223,100500,40774790,5100,5090,5100,5090,506
20241223,100400,38199240,5090,5080,5090,5080,12
20241223,100300,38138260,5090,5090,5090,5090,0
20241223,100200,38138260,5090,5090,5090,5090,1
20241223,100100,38133170,5090,5070,5090,5070,558
20241223,100000,35304010,5070,5070,5070,5070,0
20241223,095900,35304010,5070,5070,5070,5070,0
20241223,095800,35304010,5070,5070,5070,5070,701
20241223,095700,31749940,5070,5070,5070,5070,9
20241223,095600,31704310,5070,5070,5070,5070,21
20241223,095500,31597840,5070,5070,5070,5070,0
20241223,095400,31597840,5070,5080,5080,5070,62
20241223,095300,31283380,5070,5070,5070,5070,5
20241223,095200,31258030,5050,5060,5060,5050,1000
20241223,095100,26207980,5060,5060,5060,5060,0
20241223,095000,26207980,5060,5060,5060,5060,0
20241223,094900,26207980,5060,5060,5060,5060,0
20241223,094800,26207980,5060,5060,5060,5060,1
20241223,094700,26202920,5060,5060,5060,5060,354
20241223,094600,24411680,5060,5060,5060,5060,1
20241223,094500,24406620,5040,5040,5040,5040,1
20241223,094400,24401580,5040,5040,5040,5040,0
20241223,094300,24401580,5040,5040,5040,5040,0
20241223,094200,24401580,5040,5040,5040,5040,0
20241223,094100,24401580,5040,5040,5040,5040,0
20241223,094000,24401580,5040,5040,5040,5040,0
20241223,093900,24401580,5040,5040,5040,5040,100
20241223,093800,23897580,5040,5040,5040,5040,31
20241223,093700,23741340,5040,5050,5050,5040,1997
20241223,093600,13676230,5050,5050,5050,5050,0
20241223,093500,13676230,5050,5050,5050,5050,0
20241223,093400,13676230,5050,5050,5050,5050,30
20241223,093300,13524730,5080,5080,5080,5080,0
20241223,093200,13524730,5080,5050,5080,5040,302
20241223,093100,12002240,5040,5040,5040,5040,0
20241223,093000,12002240,5040,5040,5040,5040,0
20241223,092900,12002240,5040,5040,5040,5040,0
20241223,092800,12002240,5040,5040,5040,5040,0
20241223,092700,12002240,5040,5040,5040,5040,0
20241223,092600,12002240,5040,5040,5040,5040,0
20241223,092500,12002240,5040,5040,5040,5040,20
20241223,092400,11901440,5090,5090,5090,5090,1
20241223,092300,11896350,5060,5060,5060,5060,0
20241223,092200,11896350,5060,5060,5060,5060,0
20241223,092100,11896350,5060,5060,5060,5060,0
20241223,092000,11896350,5060,5060,5060,5060,0
20241223,091900,11896350,5060,5060,5060,5060,68
20241223,091800,11552270,5060,5060,5060,5060,0
20241223,091700,11552270,5060,5060,5060,5060,0
20241223,091600,11552270,5060,5100,5100,5060,1232
20241223,091500,5309720,5070,5070,5070,5070,0
20241223,091400,5309720,5070,5070,5070,5070,10
20241223,091300,5259020,5070,5070,5070,5070,0
20241223,091200,5259020,5070,5070,5070,5070,190
20241223,091100,4295720,5120,5120,5120,5120,0
20241223,091000,4295720,5120,5120,5120,5120,0
20241223,090900,4295720,5120,5120,5120,5120,0
20241223,090800,4295720,5120,5120,5120,5120,0
20241223,090700,4295720,5120,5120,5120,5120,0
20241223,090600,4295720,5120,5120,5120,5120,200
20241223,090500,3271720,5120,5120,5120,5120,0
20241223,090400,3271720,5120,5120,5120,5120,0
20241223,090300,3271720,5120,5100,5120,5100,90
20241223,090200,2811120,5100,5100,5100,5100,0
20241223,090100,2811120,5100,5100,5110,5100,256
20241223,090000,1505460,5100,5020,5100,5020,299