KissMeData/262260/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,210200,96301650,5150,5150,5150,5150,295
20241223,210100,96301650,5150,5150,5150,5150,0
20241223,210000,96301650,5150,5150,5150,5150,0
20241223,205900,96301650,5150,5150,5150,5150,0
20241223,205800,96301650,5150,5150,5150,5150,0
20241223,205700,96301650,5150,5150,5150,5150,0
20241223,205600,96301650,5150,5150,5150,5150,0
20241223,205500,96301650,5150,5150,5150,5150,0
20241223,205400,96301650,5150,5150,5150,5150,0
20241223,205300,96301650,5150,5150,5150,5150,0
20241223,205200,96301650,5150,5150,5150,5150,0
20241223,205100,96301650,5150,5150,5150,5150,0
20241223,205000,96301650,5150,5150,5150,5150,0
20241223,204900,96301650,5150,5150,5150,5150,0
20241223,204800,96301650,5150,5150,5150,5150,0
20241223,204700,96301650,5150,5150,5150,5150,0
20241223,204600,96301650,5150,5150,5150,5150,0
20241223,204500,96301650,5150,5150,5150,5150,0
20241223,204400,96301650,5150,5150,5150,5150,0
20241223,204300,96301650,5150,5150,5150,5150,0
20241223,204200,96301650,5150,5150,5150,5150,0
20241223,204100,96301650,5150,5150,5150,5150,0
20241223,204000,96301650,5150,5150,5150,5150,0
20241223,203900,96301650,5150,5150,5150,5150,0
20241223,203800,96301650,5150,5150,5150,5150,0
20241223,203700,96301650,5150,5150,5150,5150,0
20241223,203600,96301650,5150,5150,5150,5150,0
20241223,203500,96301650,5150,5150,5150,5150,0
20241223,203400,96301650,5150,5150,5150,5150,0
20241223,203300,96301650,5150,5150,5150,5150,0
20241223,203200,96301650,5150,5150,5150,5150,295
20241223,203100,96301650,5150,5150,5150,5150,0
20241223,203000,96301650,5150,5150,5150,5150,0
20241223,202900,96301650,5150,5150,5150,5150,0
20241223,202800,96301650,5150,5150,5150,5150,0
20241223,202700,96301650,5150,5150,5150,5150,0
20241223,202600,96301650,5150,5150,5150,5150,0
20241223,202500,96301650,5150,5150,5150,5150,0
20241223,202400,96301650,5150,5150,5150,5150,0
20241223,202300,96301650,5150,5150,5150,5150,0
20241223,202200,96301650,5150,5150,5150,5150,0
20241223,202100,96301650,5150,5150,5150,5150,0
20241223,202000,96301650,5150,5150,5150,5150,0
20241223,201900,96301650,5150,5150,5150,5150,0
20241223,201800,96301650,5150,5150,5150,5150,0
20241223,201700,96301650,5150,5150,5150,5150,0
20241223,201600,96301650,5150,5150,5150,5150,0
20241223,201500,96301650,5150,5150,5150,5150,0
20241223,201400,96301650,5150,5150,5150,5150,0
20241223,201300,96301650,5150,5150,5150,5150,0
20241223,201200,96301650,5150,5150,5150,5150,0
20241223,201100,96301650,5150,5150,5150,5150,0
20241223,201000,96301650,5150,5150,5150,5150,0
20241223,200900,96301650,5150,5150,5150,5150,0
20241223,200800,96301650,5150,5150,5150,5150,0
20241223,200700,96301650,5150,5150,5150,5150,0
20241223,200600,96301650,5150,5150,5150,5150,0
20241223,200500,96301650,5150,5150,5150,5150,0
20241223,200400,96301650,5150,5150,5150,5150,0
20241223,200300,96301650,5150,5150,5150,5150,0
20241223,200200,96301650,5150,5150,5150,5150,295
20241223,200100,96301650,5150,5150,5150,5150,0
20241223,200000,96301650,5150,5150,5150,5150,0
20241223,195900,96301650,5150,5150,5150,5150,0
20241223,195800,96301650,5150,5150,5150,5150,0
20241223,195700,96301650,5150,5150,5150,5150,0
20241223,195600,96301650,5150,5150,5150,5150,0
20241223,195500,96301650,5150,5150,5150,5150,0
20241223,195400,96301650,5150,5150,5150,5150,0
20241223,195300,96301650,5150,5150,5150,5150,0
20241223,195200,96301650,5150,5150,5150,5150,0
20241223,195100,96301650,5150,5150,5150,5150,0
20241223,195000,96301650,5150,5150,5150,5150,0
20241223,194900,96301650,5150,5150,5150,5150,0
20241223,194800,96301650,5150,5150,5150,5150,0
20241223,194700,96301650,5150,5150,5150,5150,0
20241223,194600,96301650,5150,5150,5150,5150,0
20241223,194500,96301650,5150,5150,5150,5150,0
20241223,194400,96301650,5150,5150,5150,5150,0
20241223,194300,96301650,5150,5150,5150,5150,0
20241223,194200,96301650,5150,5150,5150,5150,0
20241223,194100,96301650,5150,5150,5150,5150,0
20241223,194000,96301650,5150,5150,5150,5150,0
20241223,193900,96301650,5150,5150,5150,5150,0
20241223,193800,96301650,5150,5150,5150,5150,0
20241223,193700,96301650,5150,5150,5150,5150,0
20241223,193600,96301650,5150,5150,5150,5150,0
20241223,193500,96301650,5150,5150,5150,5150,0
20241223,193400,96301650,5150,5150,5150,5150,0
20241223,193300,96301650,5150,5150,5150,5150,0
20241223,193200,96301650,5150,5150,5150,5150,295
20241223,193100,96301650,5150,5150,5150,5150,0
20241223,193000,96301650,5150,5150,5150,5150,0
20241223,192900,96301650,5150,5150,5150,5150,0
20241223,192800,96301650,5150,5150,5150,5150,0
20241223,192700,96301650,5150,5150,5150,5150,0
20241223,192600,96301650,5150,5150,5150,5150,0
20241223,192500,96301650,5150,5150,5150,5150,0
20241223,192400,96301650,5150,5150,5150,5150,0
20241223,192300,96301650,5150,5150,5150,5150,0
20241223,192200,96301650,5150,5150,5150,5150,0
20241223,192100,96301650,5150,5150,5150,5150,0
20241223,192000,96301650,5150,5150,5150,5150,0
20241223,191900,96301650,5150,5150,5150,5150,0
20241223,191800,96301650,5150,5150,5150,5150,0
20241223,191700,96301650,5150,5150,5150,5150,0
20241223,191600,96301650,5150,5150,5150,5150,0
20241223,191500,96301650,5150,5150,5150,5150,0
20241223,191400,96301650,5150,5150,5150,5150,0
20241223,191300,96301650,5150,5150,5150,5150,0
20241223,191200,96301650,5150,5150,5150,5150,0
20241223,191100,96301650,5150,5150,5150,5150,0
20241223,191000,96301650,5150,5150,5150,5150,0
20241223,190900,96301650,5150,5150,5150,5150,0
20241223,190800,96301650,5150,5150,5150,5150,0
20241223,190700,96301650,5150,5150,5150,5150,0
20241223,190600,96301650,5150,5150,5150,5150,0
20241223,190500,96301650,5150,5150,5150,5150,0
20241223,190400,96301650,5150,5150,5150,5150,0
20241223,190300,96301650,5150,5150,5150,5150,0
20241223,190200,96301650,5150,5150,5150,5150,295
20241223,190100,96301650,5150,5150,5150,5150,0
20241223,190000,96301650,5150,5150,5150,5150,0
20241223,185900,96301650,5150,5150,5150,5150,0
20241223,185800,96301650,5150,5150,5150,5150,0
20241223,185700,96301650,5150,5150,5150,5150,0
20241223,185600,96301650,5150,5150,5150,5150,0
20241223,185500,96301650,5150,5150,5150,5150,0
20241223,185400,96301650,5150,5150,5150,5150,0
20241223,185300,96301650,5150,5150,5150,5150,0
20241223,185200,96301650,5150,5150,5150,5150,0
20241223,185100,96301650,5150,5150,5150,5150,0
20241223,185000,96301650,5150,5150,5150,5150,0
20241223,184900,96301650,5150,5150,5150,5150,0
20241223,184800,96301650,5150,5150,5150,5150,0
20241223,184700,96301650,5150,5150,5150,5150,0
20241223,184600,96301650,5150,5150,5150,5150,0
20241223,184500,96301650,5150,5150,5150,5150,0
20241223,184400,96301650,5150,5150,5150,5150,0
20241223,184300,96301650,5150,5150,5150,5150,0
20241223,184200,96301650,5150,5150,5150,5150,0
20241223,184100,96301650,5150,5150,5150,5150,0
20241223,184000,96301650,5150,5150,5150,5150,0
20241223,183900,96301650,5150,5150,5150,5150,0
20241223,183800,96301650,5150,5150,5150,5150,0
20241223,183700,96301650,5150,5150,5150,5150,0
20241223,183600,96301650,5150,5150,5150,5150,0
20241223,183500,96301650,5150,5150,5150,5150,0
20241223,183400,96301650,5150,5150,5150,5150,0
20241223,183300,96301650,5150,5150,5150,5150,0
20241223,183200,96301650,5150,5150,5150,5150,295
20241223,183100,96301650,5150,5150,5150,5150,0
20241223,183000,96301650,5150,5150,5150,5150,0
20241223,182900,96301650,5150,5150,5150,5150,0
20241223,182800,96301650,5150,5150,5150,5150,0
20241223,182700,96301650,5150,5150,5150,5150,0
20241223,182600,96301650,5150,5150,5150,5150,0
20241223,182500,96301650,5150,5150,5150,5150,0
20241223,182400,96301650,5150,5150,5150,5150,0
20241223,182300,96301650,5150,5150,5150,5150,0
20241223,182200,96301650,5150,5150,5150,5150,0
20241223,182100,96301650,5150,5150,5150,5150,0
20241223,182000,96301650,5150,5150,5150,5150,0
20241223,181900,96301650,5150,5150,5150,5150,0
20241223,181800,96301650,5150,5150,5150,5150,0
20241223,181700,96301650,5150,5150,5150,5150,0
20241223,181600,96301650,5150,5150,5150,5150,0
20241223,181500,96301650,5150,5150,5150,5150,0
20241223,181400,96301650,5150,5150,5150,5150,0
20241223,181300,96301650,5150,5150,5150,5150,0
20241223,181200,96301650,5150,5150,5150,5150,0
20241223,181100,96301650,5150,5150,5150,5150,0
20241223,181000,96301650,5150,5150,5150,5150,0
20241223,180900,96301650,5150,5150,5150,5150,0
20241223,180800,96301650,5150,5150,5150,5150,0
20241223,180700,96301650,5150,5150,5150,5150,0
20241223,180600,96301650,5150,5150,5150,5150,0
20241223,180500,96301650,5150,5150,5150,5150,0
20241223,180400,96301650,5150,5150,5150,5150,0
20241223,180300,96301650,5150,5150,5150,5150,0
20241223,180200,96301650,5150,5150,5150,5150,295
20241223,180100,96301650,5150,5150,5150,5150,0
20241223,180000,96301650,5150,5150,5150,5150,0
20241223,175900,96301650,5150,5150,5150,5150,0
20241223,175800,96301650,5150,5150,5150,5150,0
20241223,175700,96301650,5150,5150,5150,5150,0
20241223,175600,96301650,5150,5150,5150,5150,0
20241223,175500,96301650,5150,5150,5150,5150,0
20241223,175400,96301650,5150,5150,5150,5150,0
20241223,175300,96301650,5150,5150,5150,5150,0
20241223,175200,96301650,5150,5150,5150,5150,0
20241223,175100,96301650,5150,5150,5150,5150,0
20241223,175000,96301650,5150,5150,5150,5150,0
20241223,174900,96301650,5150,5150,5150,5150,0
20241223,174800,96301650,5150,5150,5150,5150,0
20241223,174700,96301650,5150,5150,5150,5150,0
20241223,174600,96301650,5150,5150,5150,5150,0
20241223,174500,96301650,5150,5150,5150,5150,0
20241223,174400,96301650,5150,5150,5150,5150,0
20241223,174300,96301650,5150,5150,5150,5150,0
20241223,174200,96301650,5150,5150,5150,5150,0
20241223,174100,96301650,5150,5150,5150,5150,0
20241223,174000,96301650,5150,5150,5150,5150,0
20241223,173900,96301650,5150,5150,5150,5150,0
20241223,173800,96301650,5150,5150,5150,5150,0
20241223,173700,96301650,5150,5150,5150,5150,0
20241223,173600,96301650,5150,5150,5150,5150,0
20241223,173500,96301650,5150,5150,5150,5150,0
20241223,173400,96301650,5150,5150,5150,5150,0
20241223,173300,96301650,5150,5150,5150,5150,0
20241223,173200,96301650,5150,5150,5150,5150,295
20241223,173100,96301650,5150,5150,5150,5150,0
20241223,173000,96301650,5150,5150,5150,5150,0
20241223,172900,96301650,5150,5150,5150,5150,0
20241223,172800,96301650,5150,5150,5150,5150,0
20241223,172700,96301650,5150,5150,5150,5150,0
20241223,172600,96301650,5150,5150,5150,5150,0
20241223,172500,96301650,5150,5150,5150,5150,0
20241223,172400,96301650,5150,5150,5150,5150,0
20241223,172300,96301650,5150,5150,5150,5150,0
20241223,172200,96301650,5150,5150,5150,5150,0
20241223,172100,96301650,5150,5150,5150,5150,0
20241223,172000,96301650,5150,5150,5150,5150,0
20241223,171900,96301650,5150,5150,5150,5150,0
20241223,171800,96301650,5150,5150,5150,5150,0
20241223,171700,96301650,5150,5150,5150,5150,0
20241223,171600,96301650,5150,5150,5150,5150,0
20241223,171500,96301650,5150,5150,5150,5150,0
20241223,171400,96301650,5150,5150,5150,5150,0
20241223,171300,96301650,5150,5150,5150,5150,0
20241223,171200,96301650,5150,5150,5150,5150,0
20241223,171100,96301650,5150,5150,5150,5150,0
20241223,171000,96301650,5150,5150,5150,5150,0
20241223,170900,96301650,5150,5150,5150,5150,0
20241223,170800,96301650,5150,5150,5150,5150,0
20241223,170700,96301650,5150,5150,5150,5150,0
20241223,170600,96301650,5150,5150,5150,5150,0
20241223,170500,96301650,5150,5150,5150,5150,0
20241223,170400,96301650,5150,5150,5150,5150,0
20241223,170300,96301650,5150,5150,5150,5150,0
20241223,170200,96301650,5150,5150,5150,5150,295
20241223,170100,96301650,5150,5150,5150,5150,0
20241223,170000,96301650,5150,5150,5150,5150,0
20241223,165900,96301650,5150,5150,5150,5150,0
20241223,165800,96301650,5150,5150,5150,5150,0
20241223,165700,96301650,5150,5150,5150,5150,0
20241223,165600,96301650,5150,5150,5150,5150,0
20241223,165500,96301650,5150,5150,5150,5150,0
20241223,165400,96301650,5150,5150,5150,5150,0
20241223,165300,96301650,5150,5150,5150,5150,0
20241223,165200,96301650,5150,5150,5150,5150,0
20241223,165100,96301650,5150,5150,5150,5150,0
20241223,165000,96301650,5150,5150,5150,5150,0
20241223,164900,96301650,5150,5150,5150,5150,0
20241223,164800,96301650,5150,5150,5150,5150,0
20241223,164700,96301650,5150,5150,5150,5150,0
20241223,164600,96301650,5150,5150,5150,5150,0
20241223,164500,96301650,5150,5150,5150,5150,0
20241223,164400,96301650,5150,5150,5150,5150,0
20241223,164300,96301650,5150,5150,5150,5150,0
20241223,164200,96301650,5150,5150,5150,5150,0
20241223,164100,96301650,5150,5150,5150,5150,0
20241223,164000,96301650,5150,5150,5150,5150,0
20241223,163900,96301650,5150,5150,5150,5150,0
20241223,163800,96301650,5150,5150,5150,5150,0
20241223,163700,96301650,5150,5150,5150,5150,0
20241223,163600,96301650,5150,5150,5150,5150,0
20241223,163500,96301650,5150,5150,5150,5150,0
20241223,163400,96301650,5150,5150,5150,5150,0
20241223,163300,96301650,5150,5150,5150,5150,0
20241223,163200,96301650,5150,5150,5150,5150,295
20241223,163100,96301650,5150,5150,5150,5150,0
20241223,163000,96301650,5150,5150,5150,5150,0
20241223,162900,96301650,5150,5150,5150,5150,0
20241223,162800,96301650,5150,5150,5150,5150,0
20241223,162700,96301650,5150,5150,5150,5150,0
20241223,162600,96301650,5150,5150,5150,5150,0
20241223,162500,96301650,5150,5150,5150,5150,0
20241223,162400,96301650,5150,5150,5150,5150,0
20241223,162300,96301650,5150,5150,5150,5150,0
20241223,162200,96301650,5150,5150,5150,5150,0
20241223,162100,96301650,5150,5150,5150,5150,0
20241223,162000,96301650,5150,5150,5150,5150,0
20241223,161900,96301650,5150,5150,5150,5150,0
20241223,161800,96301650,5150,5150,5150,5150,0
20241223,161700,96301650,5150,5150,5150,5150,0
20241223,161600,96301650,5150,5150,5150,5150,0
20241223,161500,96301650,5150,5150,5150,5150,0
20241223,161400,96301650,5150,5150,5150,5150,0
20241223,161300,96301650,5150,5150,5150,5150,0
20241223,161200,96301650,5150,5150,5150,5150,0
20241223,161100,96301650,5150,5150,5150,5150,0
20241223,161000,96301650,5150,5150,5150,5150,0
20241223,160900,96301650,5150,5150,5150,5150,0
20241223,160800,96301650,5150,5150,5150,5150,0
20241223,160700,96301650,5150,5150,5150,5150,0
20241223,160600,96301650,5150,5150,5150,5150,0
20241223,160500,96301650,5150,5150,5150,5150,0
20241223,160400,96301650,5150,5150,5150,5150,0
20241223,160300,96301650,5150,5150,5150,5150,0
20241223,160200,96301650,5150,5150,5150,5150,295
20241223,160100,96301650,5150,5150,5150,5150,0
20241223,160000,96301650,5150,5150,5150,5150,0
20241223,155900,96301650,5150,5150,5150,5150,0
20241223,155800,96301650,5150,5150,5150,5150,0
20241223,155700,96301650,5150,5150,5150,5150,0
20241223,155600,96301650,5150,5150,5150,5150,0
20241223,155500,96301650,5150,5150,5150,5150,0
20241223,155400,96301650,5150,5150,5150,5150,0
20241223,155300,96301650,5150,5150,5150,5150,0
20241223,155200,96301650,5150,5150,5150,5150,0
20241223,155100,96301650,5150,5150,5150,5150,0
20241223,155000,96301650,5150,5150,5150,5150,0
20241223,154900,96301650,5150,5150,5150,5150,0
20241223,154800,96301650,5150,5150,5150,5150,0
20241223,154700,96301650,5150,5150,5150,5150,0
20241223,154600,96301650,5150,5150,5150,5150,0
20241223,154500,96301650,5150,5150,5150,5150,0
20241223,154400,96301650,5150,5150,5150,5150,0
20241223,154300,96301650,5150,5150,5150,5150,0
20241223,154200,96301650,5150,5150,5150,5150,0
20241223,154100,96301650,5150,5150,5150,5150,0
20241223,154000,96301650,5150,5150,5150,5150,0
20241223,153900,96301650,5150,5150,5150,5150,0
20241223,153800,96301650,5150,5150,5150,5150,0
20241223,153700,96301650,5150,5150,5150,5150,0
20241223,153600,96301650,5150,5150,5150,5150,0
20241223,153500,96301650,5150,5150,5150,5150,0
20241223,153400,96301650,5150,5150,5150,5150,0
20241223,153300,96301650,5150,5150,5150,5150,0
20241223,153200,96301650,5150,5150,5150,5150,295
20241223,153100,96301650,5150,5150,5150,5150,0
20241223,153000,96301650,5150,5150,5150,5150,295
20241223,152900,94782400,5190,5190,5190,5190,0
20241223,152800,94782400,5190,5190,5190,5190,0
20241223,152700,94782400,5190,5190,5190,5190,0
20241223,152600,94782400,5190,5190,5190,5190,0
20241223,152500,94782400,5190,5190,5190,5190,0
20241223,152400,94782400,5190,5190,5190,5190,0
20241223,152300,94782400,5190,5190,5190,5190,0
20241223,152200,94782400,5190,5190,5190,5190,0
20241223,152100,94782400,5190,5190,5190,5190,0
20241223,152000,94782400,5190,5190,5190,5190,0
20241223,151900,94782400,5190,5190,5190,5190,0
20241223,151800,94782400,5190,5190,5190,5190,0
20241223,151700,94782400,5190,5190,5190,5190,0
20241223,151600,94782400,5190,5190,5190,5190,0
20241223,151500,94782400,5190,5190,5190,5190,0
20241223,151400,94782400,5190,5190,5190,5190,115
20241223,151300,94185550,5230,5230,5230,5230,0
20241223,151200,94185550,5230,5230,5230,5230,0
20241223,151100,94185550,5230,5230,5230,5230,0
20241223,151000,94185550,5230,5230,5230,5230,0
20241223,150900,94185550,5230,5230,5230,5230,0
20241223,150800,94185550,5230,5230,5230,5230,0
20241223,150700,94185550,5230,5230,5230,5230,0
20241223,150600,94185550,5230,5230,5230,5230,0
20241223,150500,94185550,5230,5230,5230,5230,0
20241223,150400,94185550,5230,5230,5230,5230,0
20241223,150300,94185550,5230,5230,5230,5230,0
20241223,150200,94185550,5230,5230,5230,5230,0
20241223,150100,94185550,5230,5230,5230,5230,0
20241223,150000,94185550,5230,5230,5230,5230,4
20241223,145900,94164630,5220,5220,5220,5220,0
20241223,145800,94164630,5220,5220,5220,5220,0
20241223,145700,94164630,5220,5220,5220,5220,0
20241223,145600,94164630,5220,5220,5220,5220,0
20241223,145500,94164630,5220,5220,5220,5220,0
20241223,145400,94164630,5220,5220,5220,5220,1
20241223,145300,94159410,5220,5220,5220,5220,0
20241223,145200,94159410,5220,5220,5220,5220,0
20241223,145100,94159410,5220,5220,5220,5220,3
20241223,145000,94143750,5200,5200,5200,5200,0
20241223,144900,94143750,5200,5200,5200,5200,0
20241223,144800,94143750,5200,5200,5200,5200,0
20241223,144700,94143750,5200,5200,5200,5200,0
20241223,144600,94143750,5200,5200,5200,5200,693
20241223,144500,90540150,5190,5190,5190,5190,0
20241223,144400,90540150,5190,5190,5190,5190,0
20241223,144300,90540150,5190,5190,5190,5190,1
20241223,144200,90534960,5180,5180,5180,5180,0
20241223,144100,90534960,5180,5180,5180,5180,0
20241223,144000,90534960,5180,5180,5180,5180,0
20241223,143900,90534960,5180,5180,5180,5180,0
20241223,143800,90534960,5180,5180,5180,5180,236
20241223,143700,89312480,5170,5170,5170,5170,0
20241223,143600,89312480,5170,5170,5170,5170,0
20241223,143500,89312480,5170,5180,5180,5170,105
20241223,143400,88768670,5190,5190,5190,5190,0
20241223,143300,88768670,5190,5190,5190,5190,0
20241223,143200,88768670,5190,5190,5190,5190,0
20241223,143100,88768670,5190,5190,5190,5190,0
20241223,143000,88768670,5190,5190,5190,5190,0
20241223,142900,88768670,5190,5190,5190,5190,0
20241223,142800,88768670,5190,5190,5190,5190,0
20241223,142700,88768670,5190,5190,5190,5190,0
20241223,142600,88768670,5190,5190,5190,5190,0
20241223,142500,88768670,5190,5190,5190,5190,0
20241223,142400,88768670,5190,5190,5190,5190,0
20241223,142300,88768670,5190,5190,5190,5190,0
20241223,142200,88768670,5190,5170,5190,5170,1124
20241223,142100,82942580,5160,5140,5160,5140,191
20241223,142000,81957600,5140,5140,5140,5140,76
20241223,141900,81566960,5120,5120,5120,5120,10
20241223,141800,81515760,5140,5140,5140,5140,0
20241223,141700,81515760,5140,5130,5140,5130,247
20241223,141600,80247110,5130,5130,5130,5130,0
20241223,141500,80247110,5130,5130,5130,5130,0
20241223,141400,80247110,5130,5130,5130,5130,0
20241223,141300,80247110,5130,5130,5130,5130,0
20241223,141200,80247110,5130,5130,5130,5130,0
20241223,141100,80247110,5130,5130,5130,5130,0
20241223,141000,80247110,5130,5130,5130,5110,1468
20241223,140900,72742720,5140,5140,5140,5140,0
20241223,140800,72742720,5140,5140,5140,5140,0
20241223,140700,72742720,5140,5140,5140,5140,0
20241223,140600,72742720,5140,5140,5140,5140,6
20241223,140500,72711880,5140,5140,5140,5140,20
20241223,140400,72609080,5140,5140,5140,5140,0
20241223,140300,72609080,5140,5140,5140,5140,0
20241223,140200,72609080,5140,5140,5140,5140,0
20241223,140100,72609080,5140,5140,5140,5140,0
20241223,140000,72609080,5140,5140,5140,5140,1
20241223,135900,72603940,5140,5140,5140,5140,0
20241223,135800,72603940,5140,5140,5140,5140,11
20241223,135700,72547400,5140,5140,5140,5140,0
20241223,135600,72547400,5140,5140,5140,5140,0
20241223,135500,72547400,5140,5140,5140,5140,0
20241223,135400,72547400,5140,5130,5140,5130,7
20241223,135300,72511460,5130,5130,5130,5130,0
20241223,135200,72511460,5130,5130,5130,5130,126
20241223,135100,71865080,5130,5130,5130,5130,0
20241223,135000,71865080,5130,5130,5130,5130,5
20241223,134900,71839430,5140,5130,5140,5130,2
20241223,134800,71829160,5130,5140,5160,5130,146
20241223,134700,71078660,5160,5160,5160,5160,10
20241223,134600,71027060,5160,5150,5160,5150,50
20241223,134500,70769420,5150,5150,5150,5150,10
20241223,134400,70717920,5150,5150,5150,5150,0
20241223,134300,70717920,5150,5150,5150,5150,10
20241223,134200,70666420,5150,5150,5150,5150,1
20241223,134100,70661270,5150,5150,5150,5150,65
20241223,134000,70326520,5140,5140,5140,5140,7
20241223,133900,70290540,5150,5150,5150,5150,0
20241223,133800,70290540,5150,5150,5150,5150,2
20241223,133700,70280240,5150,5150,5150,5150,0
20241223,133600,70280240,5150,5140,5160,5140,201
20241223,133500,69246080,5130,5120,5130,5120,465
20241223,133400,66862190,5130,5130,5130,5130,0
20241223,133300,66862190,5130,5100,5130,5100,3846
20241223,133200,47218410,4890,4890,4890,4890,0
20241223,133100,47218410,4890,5190,5190,4890,3004
20241223,133000,32172630,5190,5190,5190,5190,7
20241223,132900,32136300,5200,5200,5200,5200,84
20241223,132800,31699500,5200,5200,5200,5200,0
20241223,132700,31699500,5200,5200,5200,5200,0
20241223,132600,31699500,5200,5200,5200,5200,0
20241223,132500,31699500,5200,5200,5200,5200,0
20241223,132400,31699500,5200,5200,5200,5200,55
20241223,132300,31413500,5200,5200,5200,5200,265
20241223,132200,30035500,5200,5200,5200,5200,5
20241223,132100,30009500,5220,5220,5220,5220,1
20241223,132000,30004280,5200,5210,5210,5200,2
20241223,131900,29993870,5220,5220,5220,5220,0
20241223,131800,29993870,5220,5220,5220,5220,0
20241223,131700,29993870,5220,5220,5220,5220,0
20241223,131600,29993870,5220,5220,5220,5220,0
20241223,131500,29993870,5220,5220,5220,5220,0
20241223,131400,29993870,5220,5220,5220,5220,0
20241223,131300,29993870,5220,5220,5220,5220,0
20241223,131200,29993870,5220,5220,5220,5220,10
20241223,131100,29941670,5220,5220,5220,5220,0
20241223,131000,29941670,5220,5220,5220,5220,0
20241223,130900,29941670,5220,5220,5220,5220,5
20241223,130800,29915570,5220,5220,5220,5220,0
20241223,130700,29915570,5220,5210,5220,5210,131
20241223,130600,29233050,5210,5210,5210,5210,0
20241223,130500,29233050,5210,5210,5210,5210,0
20241223,130400,29233050,5210,5210,5210,5210,0
20241223,130300,29233050,5210,5210,5210,5210,0
20241223,130200,29233050,5210,5210,5210,5210,14
20241223,130100,29160110,5210,5210,5210,5210,0
20241223,130000,29160110,5210,5210,5210,5210,0
20241223,125900,29160110,5210,5210,5210,5210,0
20241223,125800,29160110,5210,5210,5210,5210,0
20241223,125700,29160110,5210,5210,5210,5210,0
20241223,125600,29160110,5210,5210,5210,5210,0
20241223,125500,29160110,5210,5210,5210,5210,0
20241223,125400,29160110,5210,5210,5210,5210,0
20241223,125300,29160110,5210,5210,5210,5210,2
20241223,125200,29149690,5190,5190,5190,5190,0
20241223,125100,29149690,5190,5190,5190,5190,0
20241223,125000,29149690,5190,5190,5190,5190,0
20241223,124900,29149690,5190,5190,5190,5190,0
20241223,124800,29149690,5190,5190,5190,5190,0
20241223,124700,29149690,5190,5190,5190,5190,0
20241223,124600,29149690,5190,5190,5190,5190,0
20241223,124500,29149690,5190,5190,5190,5190,0
20241223,124400,29149690,5190,5190,5190,5190,0
20241223,124300,29149690,5190,5190,5190,5190,2
20241223,124200,29139310,5190,5190,5190,5190,5
20241223,124100,29113360,5210,5210,5210,5210,0
20241223,124000,29113360,5210,5210,5210,5210,0
20241223,123900,29113360,5210,5210,5210,5210,0
20241223,123800,29113360,5210,5200,5210,5200,4
20241223,123700,29092530,5210,5210,5210,5210,0
20241223,123600,29092530,5210,5210,5210,5210,0
20241223,123500,29092530,5210,5210,5210,5210,0
20241223,123400,29092530,5210,5210,5210,5210,0
20241223,123300,29092530,5210,5210,5210,5210,0
20241223,123200,29092530,5210,5210,5210,5210,0
20241223,123100,29092530,5210,5210,5210,5210,1
20241223,123000,29087320,5190,5210,5210,5190,6
20241223,122900,29056160,5190,5190,5190,5190,0
20241223,122800,29056160,5190,5190,5190,5190,1
20241223,122700,29050970,5180,5180,5180,5180,0
20241223,122600,29050970,5180,5180,5180,5180,0
20241223,122500,29050970,5180,5180,5180,5180,0
20241223,122400,29050970,5180,5180,5180,5180,0
20241223,122300,29050970,5180,5180,5180,5180,0
20241223,122200,29050970,5180,5180,5180,5180,0
20241223,122100,29050970,5180,5180,5180,5180,0
20241223,122000,29050970,5180,5180,5180,5180,0
20241223,121900,29050970,5180,5180,5180,5180,0
20241223,121800,29050970,5180,5180,5180,5180,0
20241223,121700,29050970,5180,5180,5180,5180,0
20241223,121600,29050970,5180,5180,5180,5180,5
20241223,121500,29025070,5220,5220,5220,5220,0
20241223,121400,29025070,5220,5220,5220,5220,0
20241223,121300,29025070,5220,5220,5220,5220,0
20241223,121200,29025070,5220,5220,5220,5220,0
20241223,121100,29025070,5220,5220,5220,5220,0
20241223,121000,29025070,5220,5220,5220,5220,0
20241223,120900,29025070,5220,5220,5220,5220,0
20241223,120800,29025070,5220,5220,5220,5220,1
20241223,120700,29019850,5240,5240,5240,5240,0
20241223,120600,29019850,5240,5240,5240,5240,0
20241223,120500,29019850,5240,5240,5240,5240,0
20241223,120400,29019850,5240,5240,5240,5240,0
20241223,120300,29019850,5240,5240,5240,5240,0
20241223,120200,29019850,5240,5240,5240,5240,261
20241223,120100,27652210,5230,5230,5230,5230,0
20241223,120000,27652210,5230,5230,5230,5230,51
20241223,115900,27385480,5220,5220,5220,5220,1
20241223,115800,27380260,5210,5210,5210,5210,72
20241223,115700,27005140,5200,5200,5200,5200,0
20241223,115600,27005140,5200,5200,5200,5200,0
20241223,115500,27005140,5200,5190,5200,5190,10
20241223,115400,26953150,5180,5180,5180,5180,0
20241223,115300,26953150,5180,5180,5180,5180,0
20241223,115200,26953150,5180,5180,5180,5180,0
20241223,115100,26953150,5180,5180,5180,5180,0
20241223,115000,26953150,5180,5180,5180,5180,0
20241223,114900,26953150,5180,5180,5180,5180,0
20241223,114800,26953150,5180,5180,5180,5180,6
20241223,114700,26922070,5180,5180,5180,5180,0
20241223,114600,26922070,5180,5180,5180,5180,0
20241223,114500,26922070,5180,5180,5180,5180,0
20241223,114400,26922070,5180,5180,5180,5180,0
20241223,114300,26922070,5180,5180,5180,5180,0
20241223,114200,26922070,5180,5180,5180,5180,0
20241223,114100,26922070,5180,5180,5180,5180,0
20241223,114000,26922070,5180,5180,5180,5180,0
20241223,113900,26922070,5180,5180,5180,5180,0
20241223,113800,26922070,5180,5180,5180,5180,0
20241223,113700,26922070,5180,5180,5180,5180,11
20241223,113600,26865090,5200,5200,5200,5200,0
20241223,113500,26865090,5200,5200,5200,5200,0
20241223,113400,26865090,5200,5200,5200,5200,0
20241223,113300,26865090,5200,5200,5200,5200,3
20241223,113200,26849490,5200,5200,5200,5200,0
20241223,113100,26849490,5200,5200,5200,5200,0
20241223,113000,26849490,5200,5200,5200,5200,3
20241223,112900,26833890,5200,5200,5200,5200,0
20241223,112800,26833890,5200,5200,5200,5200,97
20241223,112700,26329490,5200,5200,5200,5200,0
20241223,112600,26329490,5200,5200,5200,5200,0
20241223,112500,26329490,5200,5200,5200,5200,10
20241223,112400,26277490,5200,5200,5200,5200,0
20241223,112300,26277490,5200,5200,5200,5200,0
20241223,112200,26277490,5200,5200,5200,5200,0
20241223,112100,26277490,5200,5200,5200,5200,192
20241223,112000,25279090,5200,5200,5200,5200,0
20241223,111900,25279090,5200,5200,5200,5200,7
20241223,111800,25242690,5180,5180,5180,5180,0
20241223,111700,25242690,5180,5180,5180,5180,0
20241223,111600,25242690,5180,5200,5200,5180,11
20241223,111500,25185690,5190,5190,5190,5190,0
20241223,111400,25185690,5190,5190,5190,5190,0
20241223,111300,25185690,5190,5190,5190,5190,0
20241223,111200,25185690,5190,5190,5190,5190,346
20241223,111100,23389950,5160,5160,5160,5160,0
20241223,111000,23389950,5160,5160,5160,5160,0
20241223,110900,23389950,5160,5160,5160,5160,0
20241223,110800,23389950,5160,5160,5160,5160,0
20241223,110700,23389950,5160,5160,5160,5160,0
20241223,110600,23389950,5160,5160,5160,5160,50
20241223,110500,23131950,5160,5160,5160,5160,0
20241223,110400,23131950,5160,5160,5160,5160,0
20241223,110300,23131950,5160,5160,5160,5160,0
20241223,110200,23131950,5160,5160,5160,5160,0
20241223,110100,23131950,5160,5160,5160,5160,0
20241223,110000,23131950,5160,5160,5160,5160,0
20241223,105900,23131950,5160,5160,5160,5160,33
20241223,105800,22961670,5200,5200,5200,5200,0
20241223,105700,22961670,5200,5170,5200,5170,406
20241223,105600,20859530,5170,5170,5170,5170,0
20241223,105500,20859530,5170,5170,5170,5170,1
20241223,105400,20854360,5130,5130,5130,5130,0
20241223,105300,20854360,5130,5130,5130,5130,0
20241223,105200,20854360,5130,5130,5130,5130,0
20241223,105100,20854360,5130,5130,5130,5130,0
20241223,105000,20854360,5130,5130,5130,5130,0
20241223,104900,20854360,5130,5130,5130,5130,0
20241223,104800,20854360,5130,5130,5130,5130,0
20241223,104700,20854360,5130,5130,5130,5130,5
20241223,104600,20828710,5170,5170,5170,5170,0
20241223,104500,20828710,5170,5170,5170,5170,1
20241223,104400,20823540,5120,5120,5120,5120,0
20241223,104300,20823540,5120,5140,5140,5050,1597
20241223,104200,12685470,5170,5170,5170,5170,0
20241223,104100,12685470,5170,5170,5170,5170,0
20241223,104000,12685470,5170,5170,5170,5170,42
20241223,103900,12468330,5170,5170,5170,5170,0
20241223,103800,12468330,5170,5170,5170,5170,0
20241223,103700,12468330,5170,5140,5170,5140,2
20241223,103600,12458020,5140,5140,5140,5140,0
20241223,103500,12458020,5140,5140,5140,5140,5
20241223,103400,12432320,5160,5160,5160,5160,0
20241223,103300,12432320,5160,5170,5170,5160,3
20241223,103200,12416820,5170,5170,5170,5170,0
20241223,103100,12416820,5170,5170,5170,5170,0
20241223,103000,12416820,5170,5170,5170,5170,0
20241223,102900,12416820,5170,5170,5170,5170,0
20241223,102800,12416820,5170,5170,5170,5170,0
20241223,102700,12416820,5170,5170,5170,5170,0
20241223,102600,12416820,5170,5170,5170,5170,6
20241223,102500,12385800,5180,5180,5180,5180,0
20241223,102400,12385800,5180,5180,5180,5180,0
20241223,102300,12385800,5180,5180,5180,5180,0
20241223,102200,12385800,5180,5180,5180,5180,0
20241223,102100,12385800,5180,5180,5180,5180,0
20241223,102000,12385800,5180,5180,5180,5180,0
20241223,101900,12385800,5180,5180,5180,5180,0
20241223,101800,12385800,5180,5180,5180,5180,0
20241223,101700,12385800,5180,5180,5180,5180,0
20241223,101600,12385800,5180,5180,5180,5180,0
20241223,101500,12385800,5180,5180,5180,5180,0
20241223,101400,12385800,5180,5180,5180,5180,0
20241223,101300,12385800,5180,5180,5180,5180,1
20241223,101200,12380620,5180,5180,5180,5180,6
20241223,101100,12349540,5180,5130,5180,5130,701
20241223,101000,8753160,5120,5120,5120,5120,0
20241223,100900,8753160,5120,5120,5120,5120,0
20241223,100800,8753160,5120,5120,5120,5120,0
20241223,100700,8753160,5120,5110,5120,5110,23
20241223,100600,8635530,5090,5090,5090,5090,5
20241223,100500,8610080,5110,5110,5110,5110,0
20241223,100400,8610080,5110,5110,5110,5110,0
20241223,100300,8610080,5110,5110,5110,5110,1
20241223,100200,8604970,5130,5130,5130,5130,0
20241223,100100,8604970,5130,5130,5130,5130,0
20241223,100000,8604970,5130,5120,5130,5120,4
20241223,095900,8584460,5080,5080,5080,5080,0
20241223,095800,8584460,5080,5080,5080,5080,5
20241223,095700,8559060,5130,5130,5130,5130,1
20241223,095600,8553930,5130,5130,5130,5130,0
20241223,095500,8553930,5130,5130,5130,5130,0
20241223,095400,8553930,5130,5130,5130,5130,0
20241223,095300,8553930,5130,5130,5130,5130,0
20241223,095200,8553930,5130,5130,5130,5130,0
20241223,095100,8553930,5130,5080,5130,5080,2
20241223,095000,8543720,5130,5130,5130,5130,0
20241223,094900,8543720,5130,5130,5130,5130,0
20241223,094800,8543720,5130,5130,5130,5130,5
20241223,094700,8518070,5130,5130,5130,5130,15
20241223,094600,8441120,5130,5080,5130,5080,3
20241223,094500,8425780,5080,5080,5080,5080,129
20241223,094400,7770460,5080,5080,5080,5080,175
20241223,094300,6881460,5080,5080,5080,5080,0
20241223,094200,6881460,5080,5080,5080,5080,0
20241223,094100,6881460,5080,5080,5080,5080,0
20241223,094000,6881460,5080,5080,5080,5080,0
20241223,093900,6881460,5080,5080,5080,5080,1
20241223,093800,6876380,5100,5100,5100,5100,2
20241223,093700,6866180,5080,5080,5080,5080,7
20241223,093600,6830620,5080,5100,5100,5080,100
20241223,093500,6322560,5130,5130,5130,5130,2
20241223,093400,6312300,5100,5100,5100,5100,100
20241223,093300,5802300,5130,5130,5130,5130,0
20241223,093200,5802300,5130,5130,5130,5130,0
20241223,093100,5802300,5130,5130,5130,5130,0
20241223,093000,5802300,5130,5130,5130,5130,0
20241223,092900,5802300,5130,5130,5130,5130,0
20241223,092800,5802300,5130,5130,5130,5130,0
20241223,092700,5802300,5130,5130,5130,5130,0
20241223,092600,5802300,5130,5130,5130,5130,0
20241223,092500,5802300,5130,5130,5130,5130,1
20241223,092400,5797170,5130,5130,5130,5130,0
20241223,092300,5797170,5130,5130,5130,5130,0
20241223,092200,5797170,5130,5130,5130,5130,0
20241223,092100,5797170,5130,5130,5130,5130,0
20241223,092000,5797170,5130,5150,5150,5130,286
20241223,091900,4328110,5180,5180,5180,5180,0
20241223,091800,4328110,5180,5170,5180,5170,6
20241223,091700,4297040,5150,5150,5150,5150,0
20241223,091600,4297040,5150,5150,5150,5150,0
20241223,091500,4297040,5150,5150,5150,5150,39
20241223,091400,4096190,5160,5160,5160,5160,0
20241223,091300,4096190,5160,5160,5160,5160,250
20241223,091200,2806190,5160,5160,5160,5160,192
20241223,091100,1815470,5150,5150,5150,5150,0
20241223,091000,1815470,5150,5150,5150,5150,0
20241223,090900,1815470,5150,5150,5150,5150,0
20241223,090800,1815470,5150,5150,5150,5150,10
20241223,090700,1763970,5150,5150,5150,5150,13
20241223,090600,1697020,5150,5150,5150,5150,0
20241223,090500,1697020,5150,5150,5150,5150,0
20241223,090400,1697020,5150,5150,5150,5150,56
20241223,090300,1408620,5150,5150,5150,5150,0
20241223,090200,1408620,5150,5150,5150,5150,0
20241223,090100,1408620,5150,5150,5150,5150,150
20241223,090000,636120,5130,5130,5130,5130,124