KissMeData/311390/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,211600,30336810,5540,5540,5540,5540,196
20241223,211500,30336810,5540,5540,5540,5540,0
20241223,211400,30336810,5540,5540,5540,5540,0
20241223,211300,30336810,5540,5540,5540,5540,0
20241223,211200,30336810,5540,5540,5540,5540,0
20241223,211100,30336810,5540,5540,5540,5540,0
20241223,211000,30336810,5540,5540,5540,5540,0
20241223,210900,30336810,5540,5540,5540,5540,0
20241223,210800,30336810,5540,5540,5540,5540,0
20241223,210700,30336810,5540,5540,5540,5540,0
20241223,210600,30336810,5540,5540,5540,5540,0
20241223,210500,30336810,5540,5540,5540,5540,0
20241223,210400,30336810,5540,5540,5540,5540,0
20241223,210300,30336810,5540,5540,5540,5540,0
20241223,210200,30336810,5540,5540,5540,5540,0
20241223,210100,30336810,5540,5540,5540,5540,0
20241223,210000,30336810,5540,5540,5540,5540,0
20241223,205900,30336810,5540,5540,5540,5540,0
20241223,205800,30336810,5540,5540,5540,5540,0
20241223,205700,30336810,5540,5540,5540,5540,0
20241223,205600,30336810,5540,5540,5540,5540,0
20241223,205500,30336810,5540,5540,5540,5540,0
20241223,205400,30336810,5540,5540,5540,5540,0
20241223,205300,30336810,5540,5540,5540,5540,0
20241223,205200,30336810,5540,5540,5540,5540,0
20241223,205100,30336810,5540,5540,5540,5540,0
20241223,205000,30336810,5540,5540,5540,5540,0
20241223,204900,30336810,5540,5540,5540,5540,0
20241223,204800,30336810,5540,5540,5540,5540,0
20241223,204700,30336810,5540,5540,5540,5540,0
20241223,204600,30336810,5540,5540,5540,5540,196
20241223,204500,30336810,5540,5540,5540,5540,0
20241223,204400,30336810,5540,5540,5540,5540,0
20241223,204300,30336810,5540,5540,5540,5540,0
20241223,204200,30336810,5540,5540,5540,5540,0
20241223,204100,30336810,5540,5540,5540,5540,0
20241223,204000,30336810,5540,5540,5540,5540,0
20241223,203900,30336810,5540,5540,5540,5540,0
20241223,203800,30336810,5540,5540,5540,5540,0
20241223,203700,30336810,5540,5540,5540,5540,0
20241223,203600,30336810,5540,5540,5540,5540,0
20241223,203500,30336810,5540,5540,5540,5540,0
20241223,203400,30336810,5540,5540,5540,5540,0
20241223,203300,30336810,5540,5540,5540,5540,0
20241223,203200,30336810,5540,5540,5540,5540,0
20241223,203100,30336810,5540,5540,5540,5540,0
20241223,203000,30336810,5540,5540,5540,5540,0
20241223,202900,30336810,5540,5540,5540,5540,0
20241223,202800,30336810,5540,5540,5540,5540,0
20241223,202700,30336810,5540,5540,5540,5540,0
20241223,202600,30336810,5540,5540,5540,5540,0
20241223,202500,30336810,5540,5540,5540,5540,0
20241223,202400,30336810,5540,5540,5540,5540,0
20241223,202300,30336810,5540,5540,5540,5540,0
20241223,202200,30336810,5540,5540,5540,5540,0
20241223,202100,30336810,5540,5540,5540,5540,0
20241223,202000,30336810,5540,5540,5540,5540,0
20241223,201900,30336810,5540,5540,5540,5540,0
20241223,201800,30336810,5540,5540,5540,5540,0
20241223,201700,30336810,5540,5540,5540,5540,0
20241223,201600,30336810,5540,5540,5540,5540,196
20241223,201500,30336810,5540,5540,5540,5540,0
20241223,201400,30336810,5540,5540,5540,5540,0
20241223,201300,30336810,5540,5540,5540,5540,0
20241223,201200,30336810,5540,5540,5540,5540,0
20241223,201100,30336810,5540,5540,5540,5540,0
20241223,201000,30336810,5540,5540,5540,5540,0
20241223,200900,30336810,5540,5540,5540,5540,0
20241223,200800,30336810,5540,5540,5540,5540,0
20241223,200700,30336810,5540,5540,5540,5540,0
20241223,200600,30336810,5540,5540,5540,5540,0
20241223,200500,30336810,5540,5540,5540,5540,0
20241223,200400,30336810,5540,5540,5540,5540,0
20241223,200300,30336810,5540,5540,5540,5540,0
20241223,200200,30336810,5540,5540,5540,5540,0
20241223,200100,30336810,5540,5540,5540,5540,0
20241223,200000,30336810,5540,5540,5540,5540,0
20241223,195900,30336810,5540,5540,5540,5540,0
20241223,195800,30336810,5540,5540,5540,5540,0
20241223,195700,30336810,5540,5540,5540,5540,0
20241223,195600,30336810,5540,5540,5540,5540,0
20241223,195500,30336810,5540,5540,5540,5540,0
20241223,195400,30336810,5540,5540,5540,5540,0
20241223,195300,30336810,5540,5540,5540,5540,0
20241223,195200,30336810,5540,5540,5540,5540,0
20241223,195100,30336810,5540,5540,5540,5540,0
20241223,195000,30336810,5540,5540,5540,5540,0
20241223,194900,30336810,5540,5540,5540,5540,0
20241223,194800,30336810,5540,5540,5540,5540,0
20241223,194700,30336810,5540,5540,5540,5540,0
20241223,194600,30336810,5540,5540,5540,5540,196
20241223,194500,30336810,5540,5540,5540,5540,0
20241223,194400,30336810,5540,5540,5540,5540,0
20241223,194300,30336810,5540,5540,5540,5540,0
20241223,194200,30336810,5540,5540,5540,5540,0
20241223,194100,30336810,5540,5540,5540,5540,0
20241223,194000,30336810,5540,5540,5540,5540,0
20241223,193900,30336810,5540,5540,5540,5540,0
20241223,193800,30336810,5540,5540,5540,5540,0
20241223,193700,30336810,5540,5540,5540,5540,0
20241223,193600,30336810,5540,5540,5540,5540,0
20241223,193500,30336810,5540,5540,5540,5540,0
20241223,193400,30336810,5540,5540,5540,5540,0
20241223,193300,30336810,5540,5540,5540,5540,0
20241223,193200,30336810,5540,5540,5540,5540,0
20241223,193100,30336810,5540,5540,5540,5540,0
20241223,193000,30336810,5540,5540,5540,5540,0
20241223,192900,30336810,5540,5540,5540,5540,0
20241223,192800,30336810,5540,5540,5540,5540,0
20241223,192700,30336810,5540,5540,5540,5540,0
20241223,192600,30336810,5540,5540,5540,5540,0
20241223,192500,30336810,5540,5540,5540,5540,0
20241223,192400,30336810,5540,5540,5540,5540,0
20241223,192300,30336810,5540,5540,5540,5540,0
20241223,192200,30336810,5540,5540,5540,5540,0
20241223,192100,30336810,5540,5540,5540,5540,0
20241223,192000,30336810,5540,5540,5540,5540,0
20241223,191900,30336810,5540,5540,5540,5540,0
20241223,191800,30336810,5540,5540,5540,5540,0
20241223,191700,30336810,5540,5540,5540,5540,0
20241223,191600,30336810,5540,5540,5540,5540,196
20241223,191500,30336810,5540,5540,5540,5540,0
20241223,191400,30336810,5540,5540,5540,5540,0
20241223,191300,30336810,5540,5540,5540,5540,0
20241223,191200,30336810,5540,5540,5540,5540,0
20241223,191100,30336810,5540,5540,5540,5540,0
20241223,191000,30336810,5540,5540,5540,5540,0
20241223,190900,30336810,5540,5540,5540,5540,0
20241223,190800,30336810,5540,5540,5540,5540,0
20241223,190700,30336810,5540,5540,5540,5540,0
20241223,190600,30336810,5540,5540,5540,5540,0
20241223,190500,30336810,5540,5540,5540,5540,0
20241223,190400,30336810,5540,5540,5540,5540,0
20241223,190300,30336810,5540,5540,5540,5540,0
20241223,190200,30336810,5540,5540,5540,5540,0
20241223,190100,30336810,5540,5540,5540,5540,0
20241223,190000,30336810,5540,5540,5540,5540,0
20241223,185900,30336810,5540,5540,5540,5540,0
20241223,185800,30336810,5540,5540,5540,5540,0
20241223,185700,30336810,5540,5540,5540,5540,0
20241223,185600,30336810,5540,5540,5540,5540,0
20241223,185500,30336810,5540,5540,5540,5540,0
20241223,185400,30336810,5540,5540,5540,5540,0
20241223,185300,30336810,5540,5540,5540,5540,0
20241223,185200,30336810,5540,5540,5540,5540,0
20241223,185100,30336810,5540,5540,5540,5540,0
20241223,185000,30336810,5540,5540,5540,5540,0
20241223,184900,30336810,5540,5540,5540,5540,0
20241223,184800,30336810,5540,5540,5540,5540,0
20241223,184700,30336810,5540,5540,5540,5540,0
20241223,184600,30336810,5540,5540,5540,5540,196
20241223,184500,30336810,5540,5540,5540,5540,0
20241223,184400,30336810,5540,5540,5540,5540,0
20241223,184300,30336810,5540,5540,5540,5540,0
20241223,184200,30336810,5540,5540,5540,5540,0
20241223,184100,30336810,5540,5540,5540,5540,0
20241223,184000,30336810,5540,5540,5540,5540,0
20241223,183900,30336810,5540,5540,5540,5540,0
20241223,183800,30336810,5540,5540,5540,5540,0
20241223,183700,30336810,5540,5540,5540,5540,0
20241223,183600,30336810,5540,5540,5540,5540,0
20241223,183500,30336810,5540,5540,5540,5540,0
20241223,183400,30336810,5540,5540,5540,5540,0
20241223,183300,30336810,5540,5540,5540,5540,0
20241223,183200,30336810,5540,5540,5540,5540,0
20241223,183100,30336810,5540,5540,5540,5540,0
20241223,183000,30336810,5540,5540,5540,5540,0
20241223,182900,30336810,5540,5540,5540,5540,0
20241223,182800,30336810,5540,5540,5540,5540,0
20241223,182700,30336810,5540,5540,5540,5540,0
20241223,182600,30336810,5540,5540,5540,5540,0
20241223,182500,30336810,5540,5540,5540,5540,0
20241223,182400,30336810,5540,5540,5540,5540,0
20241223,182300,30336810,5540,5540,5540,5540,0
20241223,182200,30336810,5540,5540,5540,5540,0
20241223,182100,30336810,5540,5540,5540,5540,0
20241223,182000,30336810,5540,5540,5540,5540,0
20241223,181900,30336810,5540,5540,5540,5540,0
20241223,181800,30336810,5540,5540,5540,5540,0
20241223,181700,30336810,5540,5540,5540,5540,0
20241223,181600,30336810,5540,5540,5540,5540,196
20241223,181500,30336810,5540,5540,5540,5540,0
20241223,181400,30336810,5540,5540,5540,5540,0
20241223,181300,30336810,5540,5540,5540,5540,0
20241223,181200,30336810,5540,5540,5540,5540,0
20241223,181100,30336810,5540,5540,5540,5540,0
20241223,181000,30336810,5540,5540,5540,5540,0
20241223,180900,30336810,5540,5540,5540,5540,0
20241223,180800,30336810,5540,5540,5540,5540,0
20241223,180700,30336810,5540,5540,5540,5540,0
20241223,180600,30336810,5540,5540,5540,5540,0
20241223,180500,30336810,5540,5540,5540,5540,0
20241223,180400,30336810,5540,5540,5540,5540,0
20241223,180300,30336810,5540,5540,5540,5540,0
20241223,180200,30336810,5540,5540,5540,5540,0
20241223,180100,30336810,5540,5540,5540,5540,0
20241223,180000,30336810,5540,5540,5540,5540,0
20241223,175900,30336810,5540,5540,5540,5540,0
20241223,175800,30336810,5540,5540,5540,5540,0
20241223,175700,30336810,5540,5540,5540,5540,0
20241223,175600,30336810,5540,5540,5540,5540,0
20241223,175500,30336810,5540,5540,5540,5540,0
20241223,175400,30336810,5540,5540,5540,5540,0
20241223,175300,30336810,5540,5540,5540,5540,0
20241223,175200,30336810,5540,5540,5540,5540,0
20241223,175100,30336810,5540,5540,5540,5540,0
20241223,175000,30336810,5540,5540,5540,5540,0
20241223,174900,30336810,5540,5540,5540,5540,0
20241223,174800,30336810,5540,5540,5540,5540,0
20241223,174700,30336810,5540,5540,5540,5540,0
20241223,174600,30336810,5540,5540,5540,5540,196
20241223,174500,30336810,5540,5540,5540,5540,0
20241223,174400,30336810,5540,5540,5540,5540,0
20241223,174300,30336810,5540,5540,5540,5540,0
20241223,174200,30336810,5540,5540,5540,5540,0
20241223,174100,30336810,5540,5540,5540,5540,0
20241223,174000,30336810,5540,5540,5540,5540,0
20241223,173900,30336810,5540,5540,5540,5540,0
20241223,173800,30336810,5540,5540,5540,5540,0
20241223,173700,30336810,5540,5540,5540,5540,0
20241223,173600,30336810,5540,5540,5540,5540,0
20241223,173500,30336810,5540,5540,5540,5540,0
20241223,173400,30336810,5540,5540,5540,5540,0
20241223,173300,30336810,5540,5540,5540,5540,0
20241223,173200,30336810,5540,5540,5540,5540,0
20241223,173100,30336810,5540,5540,5540,5540,0
20241223,173000,30336810,5540,5540,5540,5540,0
20241223,172900,30336810,5540,5540,5540,5540,0
20241223,172800,30336810,5540,5540,5540,5540,0
20241223,172700,30336810,5540,5540,5540,5540,0
20241223,172600,30336810,5540,5540,5540,5540,0
20241223,172500,30336810,5540,5540,5540,5540,0
20241223,172400,30336810,5540,5540,5540,5540,0
20241223,172300,30336810,5540,5540,5540,5540,0
20241223,172200,30336810,5540,5540,5540,5540,0
20241223,172100,30336810,5540,5540,5540,5540,0
20241223,172000,30336810,5540,5540,5540,5540,0
20241223,171900,30336810,5540,5540,5540,5540,0
20241223,171800,30336810,5540,5540,5540,5540,0
20241223,171700,30336810,5540,5540,5540,5540,0
20241223,171600,30336810,5540,5540,5540,5540,196
20241223,171500,30336810,5540,5540,5540,5540,0
20241223,171400,30336810,5540,5540,5540,5540,0
20241223,171300,30336810,5540,5540,5540,5540,0
20241223,171200,30336810,5540,5540,5540,5540,0
20241223,171100,30336810,5540,5540,5540,5540,0
20241223,171000,30336810,5540,5540,5540,5540,0
20241223,170900,30336810,5540,5540,5540,5540,0
20241223,170800,30336810,5540,5540,5540,5540,0
20241223,170700,30336810,5540,5540,5540,5540,0
20241223,170600,30336810,5540,5540,5540,5540,0
20241223,170500,30336810,5540,5540,5540,5540,0
20241223,170400,30336810,5540,5540,5540,5540,0
20241223,170300,30336810,5540,5540,5540,5540,0
20241223,170200,30336810,5540,5540,5540,5540,0
20241223,170100,30336810,5540,5540,5540,5540,0
20241223,170000,30336810,5540,5540,5540,5540,0
20241223,165900,30336810,5540,5540,5540,5540,0
20241223,165800,30336810,5540,5540,5540,5540,0
20241223,165700,30336810,5540,5540,5540,5540,0
20241223,165600,30336810,5540,5540,5540,5540,0
20241223,165500,30336810,5540,5540,5540,5540,0
20241223,165400,30336810,5540,5540,5540,5540,0
20241223,165300,30336810,5540,5540,5540,5540,0
20241223,165200,30336810,5540,5540,5540,5540,0
20241223,165100,30336810,5540,5540,5540,5540,0
20241223,165000,30336810,5540,5540,5540,5540,0
20241223,164900,30336810,5540,5540,5540,5540,0
20241223,164800,30336810,5540,5540,5540,5540,0
20241223,164700,30336810,5540,5540,5540,5540,0
20241223,164600,30336810,5540,5540,5540,5540,196
20241223,164500,30336810,5540,5540,5540,5540,0
20241223,164400,30336810,5540,5540,5540,5540,0
20241223,164300,30336810,5540,5540,5540,5540,0
20241223,164200,30336810,5540,5540,5540,5540,0
20241223,164100,30336810,5540,5540,5540,5540,0
20241223,164000,30336810,5540,5540,5540,5540,0
20241223,163900,30336810,5540,5540,5540,5540,0
20241223,163800,30336810,5540,5540,5540,5540,0
20241223,163700,30336810,5540,5540,5540,5540,0
20241223,163600,30336810,5540,5540,5540,5540,0
20241223,163500,30336810,5540,5540,5540,5540,0
20241223,163400,30336810,5540,5540,5540,5540,0
20241223,163300,30336810,5540,5540,5540,5540,0
20241223,163200,30336810,5540,5540,5540,5540,0
20241223,163100,30336810,5540,5540,5540,5540,0
20241223,163000,30336810,5540,5540,5540,5540,0
20241223,162900,30336810,5540,5540,5540,5540,0
20241223,162800,30336810,5540,5540,5540,5540,0
20241223,162700,30336810,5540,5540,5540,5540,0
20241223,162600,30336810,5540,5540,5540,5540,0
20241223,162500,30336810,5540,5540,5540,5540,0
20241223,162400,30336810,5540,5540,5540,5540,0
20241223,162300,30336810,5540,5540,5540,5540,0
20241223,162200,30336810,5540,5540,5540,5540,0
20241223,162100,30336810,5540,5540,5540,5540,0
20241223,162000,30336810,5540,5540,5540,5540,0
20241223,161900,30336810,5540,5540,5540,5540,0
20241223,161800,30336810,5540,5540,5540,5540,0
20241223,161700,30336810,5540,5540,5540,5540,0
20241223,161600,30336810,5540,5540,5540,5540,196
20241223,161500,30336810,5540,5540,5540,5540,0
20241223,161400,30336810,5540,5540,5540,5540,0
20241223,161300,30336810,5540,5540,5540,5540,0
20241223,161200,30336810,5540,5540,5540,5540,0
20241223,161100,30336810,5540,5540,5540,5540,0
20241223,161000,30336810,5540,5540,5540,5540,0
20241223,160900,30336810,5540,5540,5540,5540,0
20241223,160800,30336810,5540,5540,5540,5540,0
20241223,160700,30336810,5540,5540,5540,5540,0
20241223,160600,30336810,5540,5540,5540,5540,0
20241223,160500,30336810,5540,5540,5540,5540,0
20241223,160400,30336810,5540,5540,5540,5540,0
20241223,160300,30336810,5540,5540,5540,5540,0
20241223,160200,30336810,5540,5540,5540,5540,0
20241223,160100,30336810,5540,5540,5540,5540,0
20241223,160000,30336810,5540,5540,5540,5540,0
20241223,155900,30336810,5540,5540,5540,5540,0
20241223,155800,30336810,5540,5540,5540,5540,0
20241223,155700,30336810,5540,5540,5540,5540,0
20241223,155600,30336810,5540,5540,5540,5540,0
20241223,155500,30336810,5540,5540,5540,5540,0
20241223,155400,30336810,5540,5540,5540,5540,0
20241223,155300,30336810,5540,5540,5540,5540,0
20241223,155200,30336810,5540,5540,5540,5540,0
20241223,155100,30336810,5540,5540,5540,5540,0
20241223,155000,30336810,5540,5540,5540,5540,0
20241223,154900,30336810,5540,5540,5540,5540,0
20241223,154800,30336810,5540,5540,5540,5540,0
20241223,154700,30336810,5540,5540,5540,5540,0
20241223,154600,30336810,5540,5540,5540,5540,196
20241223,154500,30336810,5540,5540,5540,5540,0
20241223,154400,30336810,5540,5540,5540,5540,0
20241223,154300,30336810,5540,5540,5540,5540,0
20241223,154200,30336810,5540,5540,5540,5540,0
20241223,154100,30336810,5540,5540,5540,5540,0
20241223,154000,30336810,5540,5540,5540,5540,0
20241223,153900,30336810,5540,5540,5540,5540,0
20241223,153800,30336810,5540,5540,5540,5540,0
20241223,153700,30336810,5540,5540,5540,5540,0
20241223,153600,30336810,5540,5540,5540,5540,0
20241223,153500,30336810,5540,5540,5540,5540,0
20241223,153400,30336810,5540,5540,5540,5540,0
20241223,153300,30336810,5540,5540,5540,5540,0
20241223,153200,30336810,5540,5540,5540,5540,0
20241223,153100,30336810,5540,5540,5540,5540,0
20241223,153000,30336810,5540,5540,5540,5540,196
20241223,152900,29250970,5540,5540,5540,5540,0
20241223,152800,29250970,5540,5540,5540,5540,0
20241223,152700,29250970,5540,5540,5540,5540,0
20241223,152600,29250970,5540,5540,5540,5540,0
20241223,152500,29250970,5540,5540,5540,5540,0
20241223,152400,29250970,5540,5540,5540,5540,0
20241223,152300,29250970,5540,5540,5540,5540,0
20241223,152200,29250970,5540,5540,5540,5540,0
20241223,152100,29250970,5540,5540,5540,5540,0
20241223,152000,29250970,5540,5540,5540,5540,0
20241223,151900,29250970,5540,5540,5540,5540,0
20241223,151800,29250970,5540,5540,5540,5540,0
20241223,151700,29250970,5540,5540,5540,5540,0
20241223,151600,29250970,5540,5540,5540,5540,0
20241223,151500,29250970,5540,5540,5540,5540,0
20241223,151400,29250970,5540,5540,5540,5540,0
20241223,151300,29250970,5540,5530,5540,5530,11
20241223,151200,29190130,5520,5520,5520,5520,8
20241223,151100,29145970,5520,5520,5520,5520,0
20241223,151000,29145970,5520,5520,5520,5520,2
20241223,150900,29134930,5490,5490,5490,5490,0
20241223,150800,29134930,5490,5490,5490,5490,30
20241223,150700,28970230,5520,5520,5520,5520,0
20241223,150600,28970230,5520,5520,5520,5520,0
20241223,150500,28970230,5520,5520,5520,5520,0
20241223,150400,28970230,5520,5520,5520,5520,0
20241223,150300,28970230,5520,5520,5520,5520,0
20241223,150200,28970230,5520,5520,5520,5520,0
20241223,150100,28970230,5520,5520,5520,5520,0
20241223,150000,28970230,5520,5520,5520,5520,18
20241223,145900,28870870,5520,5520,5520,5520,0
20241223,145800,28870870,5520,5520,5520,5520,1
20241223,145700,28865350,5490,5490,5490,5490,0
20241223,145600,28865350,5490,5490,5490,5490,0
20241223,145500,28865350,5490,5500,5500,5490,153
20241223,145400,28025370,5540,5540,5540,5540,0
20241223,145300,28025370,5540,5540,5540,5540,0
20241223,145200,28025370,5540,5540,5540,5540,0
20241223,145100,28025370,5540,5540,5540,5540,0
20241223,145000,28025370,5540,5540,5540,5540,0
20241223,144900,28025370,5540,5540,5540,5540,0
20241223,144800,28025370,5540,5540,5540,5540,0
20241223,144700,28025370,5540,5540,5540,5540,0
20241223,144600,28025370,5540,5540,5540,5540,0
20241223,144500,28025370,5540,5540,5540,5540,0
20241223,144400,28025370,5540,5540,5540,5540,0
20241223,144300,28025370,5540,5540,5540,5540,0
20241223,144200,28025370,5540,5540,5540,5540,0
20241223,144100,28025370,5540,5540,5540,5540,0
20241223,144000,28025370,5540,5540,5540,5540,0
20241223,143900,28025370,5540,5540,5540,5540,0
20241223,143800,28025370,5540,5540,5540,5540,0
20241223,143700,28025370,5540,5540,5540,5540,0
20241223,143600,28025370,5540,5540,5540,5540,0
20241223,143500,28025370,5540,5540,5540,5540,0
20241223,143400,28025370,5540,5540,5540,5540,0
20241223,143300,28025370,5540,5540,5540,5540,0
20241223,143200,28025370,5540,5540,5540,5540,0
20241223,143100,28025370,5540,5540,5540,5540,0
20241223,143000,28025370,5540,5540,5540,5540,0
20241223,142900,28025370,5540,5540,5540,5540,0
20241223,142800,28025370,5540,5540,5540,5540,1
20241223,142700,28019830,5540,5540,5540,5540,0
20241223,142600,28019830,5540,5540,5540,5540,0
20241223,142500,28019830,5540,5540,5540,5540,0
20241223,142400,28019830,5540,5540,5540,5540,0
20241223,142300,28019830,5540,5540,5540,5540,0
20241223,142200,28019830,5540,5540,5540,5540,0
20241223,142100,28019830,5540,5540,5540,5540,0
20241223,142000,28019830,5540,5540,5540,5540,0
20241223,141900,28019830,5540,5540,5540,5540,0
20241223,141800,28019830,5540,5500,5540,5490,111
20241223,141700,27405630,5490,5490,5490,5490,0
20241223,141600,27405630,5490,5490,5490,5490,17
20241223,141500,27312300,5540,5540,5540,5540,0
20241223,141400,27312300,5540,5540,5540,5540,0
20241223,141300,27312300,5540,5540,5540,5540,0
20241223,141200,27312300,5540,5540,5540,5540,0
20241223,141100,27312300,5540,5540,5540,5540,0
20241223,141000,27312300,5540,5540,5540,5540,0
20241223,140900,27312300,5540,5540,5540,5540,0
20241223,140800,27312300,5540,5540,5540,5540,0
20241223,140700,27312300,5540,5540,5540,5540,0
20241223,140600,27312300,5540,5540,5540,5540,0
20241223,140500,27312300,5540,5540,5540,5540,0
20241223,140400,27312300,5540,5510,5540,5510,200
20241223,140300,26208480,5490,5490,5490,5490,0
20241223,140200,26208480,5490,5490,5490,5490,0
20241223,140100,26208480,5490,5490,5490,5490,0
20241223,140000,26208480,5490,5490,5490,5490,1
20241223,135900,26202990,5490,5490,5490,5490,0
20241223,135800,26202990,5490,5490,5490,5490,0
20241223,135700,26202990,5490,5490,5490,5490,0
20241223,135600,26202990,5490,5490,5490,5490,0
20241223,135500,26202990,5490,5490,5490,5490,1
20241223,135400,26197500,5510,5510,5510,5510,10
20241223,135300,26142400,5480,5480,5480,5480,0
20241223,135200,26142400,5480,5480,5480,5480,0
20241223,135100,26142400,5480,5480,5480,5480,0
20241223,135000,26142400,5480,5480,5480,5480,0
20241223,134900,26142400,5480,5480,5480,5480,0
20241223,134800,26142400,5480,5480,5480,5480,0
20241223,134700,26142400,5480,5480,5480,5480,0
20241223,134600,26142400,5480,5480,5480,5480,0
20241223,134500,26142400,5480,5480,5480,5480,0
20241223,134400,26142400,5480,5480,5480,5480,0
20241223,134300,26142400,5480,5480,5480,5480,0
20241223,134200,26142400,5480,5480,5480,5480,0
20241223,134100,26142400,5480,5480,5480,5480,0
20241223,134000,26142400,5480,5480,5480,5480,0
20241223,133900,26142400,5480,5500,5500,5480,455
20241223,133800,23643980,5530,5530,5530,5530,0
20241223,133700,23643980,5530,5530,5530,5530,0
20241223,133600,23643980,5530,5530,5530,5530,0
20241223,133500,23643980,5530,5530,5530,5530,0
20241223,133400,23643980,5530,5530,5530,5530,0
20241223,133300,23643980,5530,5530,5530,5530,0
20241223,133200,23643980,5530,5530,5530,5530,0
20241223,133100,23643980,5530,5530,5530,5530,0
20241223,133000,23643980,5530,5530,5530,5530,0
20241223,132900,23643980,5530,5530,5530,5530,150
20241223,132800,22814480,5520,5520,5520,5520,144
20241223,132700,22019600,5520,5520,5520,5520,0
20241223,132600,22019600,5520,5520,5520,5520,0
20241223,132500,22019600,5520,5520,5520,5520,0
20241223,132400,22019600,5520,5520,5520,5520,0
20241223,132300,22019600,5520,5520,5520,5520,0
20241223,132200,22019600,5520,5520,5520,5520,0
20241223,132100,22019600,5520,5520,5520,5520,1
20241223,132000,22014080,5520,5520,5520,5520,0
20241223,131900,22014080,5520,5520,5520,5520,0
20241223,131800,22014080,5520,5520,5520,5520,0
20241223,131700,22014080,5520,5520,5520,5520,0
20241223,131600,22014080,5520,5520,5520,5520,0
20241223,131500,22014080,5520,5520,5520,5520,0
20241223,131400,22014080,5520,5520,5520,5520,0
20241223,131300,22014080,5520,5520,5520,5520,0
20241223,131200,22014080,5520,5520,5520,5520,0
20241223,131100,22014080,5520,5520,5520,5520,0
20241223,131000,22014080,5520,5520,5520,5520,0
20241223,130900,22014080,5520,5520,5520,5520,0
20241223,130800,22014080,5520,5520,5520,5520,0
20241223,130700,22014080,5520,5520,5520,5520,0
20241223,130600,22014080,5520,5520,5520,5520,0
20241223,130500,22014080,5520,5520,5520,5520,0
20241223,130400,22014080,5520,5520,5520,5520,0
20241223,130300,22014080,5520,5520,5520,5520,0
20241223,130200,22014080,5520,5520,5520,5520,0
20241223,130100,22014080,5520,5520,5520,5520,0
20241223,130000,22014080,5520,5520,5520,5520,6
20241223,125900,21980960,5500,5500,5500,5500,0
20241223,125800,21980960,5500,5500,5500,5500,0
20241223,125700,21980960,5500,5500,5500,5500,0
20241223,125600,21980960,5500,5500,5500,5500,87
20241223,125500,21502460,5530,5530,5530,5530,0
20241223,125400,21502460,5530,5530,5530,5530,0
20241223,125300,21502460,5530,5530,5530,5530,1
20241223,125200,21496930,5510,5510,5510,5510,0
20241223,125100,21496930,5510,5510,5510,5510,0
20241223,125000,21496930,5510,5510,5510,5510,108
20241223,124900,20901850,5530,5530,5530,5530,0
20241223,124800,20901850,5530,5530,5530,5530,0
20241223,124700,20901850,5530,5530,5530,5530,0
20241223,124600,20901850,5530,5530,5530,5530,0
20241223,124500,20901850,5530,5530,5530,5530,0
20241223,124400,20901850,5530,5530,5530,5530,0
20241223,124300,20901850,5530,5530,5530,5530,0
20241223,124200,20901850,5530,5530,5530,5530,0
20241223,124100,20901850,5530,5530,5530,5530,0
20241223,124000,20901850,5530,5530,5530,5530,3
20241223,123900,20885260,5540,5540,5540,5540,0
20241223,123800,20885260,5540,5540,5540,5540,0
20241223,123700,20885260,5540,5540,5540,5540,0
20241223,123600,20885260,5540,5540,5540,5540,0
20241223,123500,20885260,5540,5540,5540,5540,0
20241223,123400,20885260,5540,5540,5540,5540,0
20241223,123300,20885260,5540,5540,5540,5540,0
20241223,123200,20885260,5540,5540,5540,5540,0
20241223,123100,20885260,5540,5540,5540,5540,0
20241223,123000,20885260,5540,5540,5540,5540,0
20241223,122900,20885260,5540,5540,5540,5540,0
20241223,122800,20885260,5540,5540,5540,5540,0
20241223,122700,20885260,5540,5540,5540,5540,0
20241223,122600,20885260,5540,5540,5540,5540,0
20241223,122500,20885260,5540,5540,5540,5540,0
20241223,122400,20885260,5540,5540,5540,5540,0
20241223,122300,20885260,5540,5540,5540,5540,0
20241223,122200,20885260,5540,5540,5540,5540,0
20241223,122100,20885260,5540,5540,5540,5540,0
20241223,122000,20885260,5540,5540,5540,5540,0
20241223,121900,20885260,5540,5540,5540,5540,0
20241223,121800,20885260,5540,5540,5540,5540,0
20241223,121700,20885260,5540,5540,5540,5540,0
20241223,121600,20885260,5540,5540,5540,5540,0
20241223,121500,20885260,5540,5540,5540,5540,0
20241223,121400,20885260,5540,5540,5540,5540,0
20241223,121300,20885260,5540,5540,5540,5540,0
20241223,121200,20885260,5540,5540,5540,5540,0
20241223,121100,20885260,5540,5540,5540,5540,0
20241223,121000,20885260,5540,5540,5540,5540,0
20241223,120900,20885260,5540,5540,5540,5540,0
20241223,120800,20885260,5540,5540,5540,5540,0
20241223,120700,20885260,5540,5540,5540,5540,270
20241223,120600,19389460,5520,5520,5520,5520,0
20241223,120500,19389460,5520,5520,5520,5520,0
20241223,120400,19389460,5520,5520,5520,5520,0
20241223,120300,19389460,5520,5520,5520,5520,0
20241223,120200,19389460,5520,5520,5520,5520,0
20241223,120100,19389460,5520,5520,5520,5520,0
20241223,120000,19389460,5520,5520,5520,5520,0
20241223,115900,19389460,5520,5520,5520,5520,0
20241223,115800,19389460,5520,5520,5520,5520,0
20241223,115700,19389460,5520,5520,5520,5520,0
20241223,115600,19389460,5520,5520,5520,5520,0
20241223,115500,19389460,5520,5520,5520,5520,1
20241223,115400,19383940,5530,5530,5530,5530,0
20241223,115300,19383940,5530,5530,5530,5530,0
20241223,115200,19383940,5530,5530,5530,5530,0
20241223,115100,19383940,5530,5530,5530,5530,3
20241223,115000,19367350,5540,5540,5540,5540,0
20241223,114900,19367350,5540,5540,5540,5540,0
20241223,114800,19367350,5540,5540,5540,5540,0
20241223,114700,19367350,5540,5540,5540,5540,0
20241223,114600,19367350,5540,5540,5540,5540,0
20241223,114500,19367350,5540,5540,5540,5540,0
20241223,114400,19367350,5540,5540,5540,5540,0
20241223,114300,19367350,5540,5540,5540,5540,0
20241223,114200,19367350,5540,5540,5540,5540,0
20241223,114100,19367350,5540,5540,5540,5540,0
20241223,114000,19367350,5540,5540,5540,5540,0
20241223,113900,19367350,5540,5540,5540,5540,0
20241223,113800,19367350,5540,5540,5540,5540,0
20241223,113700,19367350,5540,5540,5540,5540,0
20241223,113600,19367350,5540,5540,5540,5540,0
20241223,113500,19367350,5540,5540,5540,5540,0
20241223,113400,19367350,5540,5540,5540,5540,0
20241223,113300,19367350,5540,5540,5540,5540,0
20241223,113200,19367350,5540,5540,5540,5540,50
20241223,113100,19090350,5540,5540,5540,5540,0
20241223,113000,19090350,5540,5540,5540,5540,0
20241223,112900,19090350,5540,5540,5540,5540,85
20241223,112800,18619450,5540,5540,5540,5540,0
20241223,112700,18619450,5540,5540,5540,5540,0
20241223,112600,18619450,5540,5540,5540,5540,0
20241223,112500,18619450,5540,5540,5540,5540,0
20241223,112400,18619450,5540,5540,5540,5540,3
20241223,112300,18602830,5560,5560,5560,5560,0
20241223,112200,18602830,5560,5560,5560,5560,0
20241223,112100,18602830,5560,5560,5560,5560,0
20241223,112000,18602830,5560,5560,5560,5560,0
20241223,111900,18602830,5560,5560,5560,5560,0
20241223,111800,18602830,5560,5560,5560,5560,0
20241223,111700,18602830,5560,5560,5560,5560,0
20241223,111600,18602830,5560,5560,5560,5560,1
20241223,111500,18597270,5570,5570,5570,5570,0
20241223,111400,18597270,5570,5570,5570,5570,0
20241223,111300,18597270,5570,5570,5570,5570,0
20241223,111200,18597270,5570,5570,5570,5570,0
20241223,111100,18597270,5570,5570,5570,5570,0
20241223,111000,18597270,5570,5570,5570,5570,1
20241223,110900,18591700,5570,5570,5570,5570,0
20241223,110800,18591700,5570,5570,5570,5570,0
20241223,110700,18591700,5570,5570,5570,5570,0
20241223,110600,18591700,5570,5570,5570,5570,0
20241223,110500,18591700,5570,5570,5570,5570,0
20241223,110400,18591700,5570,5570,5570,5570,1
20241223,110300,18586130,5570,5540,5570,5540,5
20241223,110200,18558370,5540,5540,5540,5540,0
20241223,110100,18558370,5540,5520,5540,5520,3
20241223,110000,18541790,5500,5500,5500,5500,0
20241223,105900,18541790,5500,5500,5500,5500,0
20241223,105800,18541790,5500,5500,5500,5500,0
20241223,105700,18541790,5500,5500,5500,5500,22
20241223,105600,18420790,5500,5500,5500,5500,0
20241223,105500,18420790,5500,5500,5500,5500,5
20241223,105400,18393290,5500,5500,5500,5500,0
20241223,105300,18393290,5500,5500,5500,5500,0
20241223,105200,18393290,5500,5500,5500,5500,0
20241223,105100,18393290,5500,5500,5500,5500,0
20241223,105000,18393290,5500,5500,5500,5500,3
20241223,104900,18376790,5490,5490,5490,5490,0
20241223,104800,18376790,5490,5490,5490,5490,0
20241223,104700,18376790,5490,5490,5490,5490,0
20241223,104600,18376790,5490,5490,5490,5490,0
20241223,104500,18376790,5490,5490,5490,5490,0
20241223,104400,18376790,5490,5490,5490,5490,0
20241223,104300,18376790,5490,5490,5490,5490,0
20241223,104200,18376790,5490,5490,5490,5490,0
20241223,104100,18376790,5490,5490,5490,5490,0
20241223,104000,18376790,5490,5490,5490,5490,0
20241223,103900,18376790,5490,5490,5490,5490,0
20241223,103800,18376790,5490,5490,5490,5490,8
20241223,103700,18332870,5520,5520,5520,5520,0
20241223,103600,18332870,5520,5520,5520,5520,0
20241223,103500,18332870,5520,5520,5520,5520,0
20241223,103400,18332870,5520,5520,5520,5520,0
20241223,103300,18332870,5520,5520,5520,5520,0
20241223,103200,18332870,5520,5520,5520,5520,0
20241223,103100,18332870,5520,5520,5520,5520,0
20241223,103000,18332870,5520,5520,5520,5520,0
20241223,102900,18332870,5520,5520,5520,5520,0
20241223,102800,18332870,5520,5520,5520,5520,0
20241223,102700,18332870,5520,5520,5520,5520,0
20241223,102600,18332870,5520,5520,5520,5520,0
20241223,102500,18332870,5520,5520,5520,5520,0
20241223,102400,18332870,5520,5520,5520,5520,2
20241223,102300,18321830,5470,5470,5470,5470,91
20241223,102200,17824060,5480,5480,5480,5480,0
20241223,102100,17824060,5480,5480,5480,5480,100
20241223,102000,17276060,5520,5520,5520,5520,0
20241223,101900,17276060,5520,5520,5520,5520,0
20241223,101800,17276060,5520,5520,5520,5520,0
20241223,101700,17276060,5520,5520,5520,5520,0
20241223,101600,17276060,5520,5520,5520,5520,0
20241223,101500,17276060,5520,5520,5520,5520,0
20241223,101400,17276060,5520,5520,5520,5520,0
20241223,101300,17276060,5520,5520,5520,5520,0
20241223,101200,17276060,5520,5520,5520,5520,0
20241223,101100,17276060,5520,5520,5520,5520,0
20241223,101000,17276060,5520,5520,5520,5520,1
20241223,100900,17270540,5520,5520,5520,5520,0
20241223,100800,17270540,5520,5520,5520,5520,1
20241223,100700,17265020,5520,5520,5520,5520,0
20241223,100600,17265020,5520,5520,5520,5520,2
20241223,100500,17253980,5460,5460,5460,5460,0
20241223,100400,17253980,5460,5460,5460,5460,0
20241223,100300,17253980,5460,5470,5470,5450,924
20241223,100200,12207700,5490,5490,5490,5490,0
20241223,100100,12207700,5490,5500,5500,5490,584
20241223,100000,8999410,5510,5510,5510,5510,56
20241223,095900,8690850,5510,5510,5510,5510,208
20241223,095800,7544770,5510,5510,5510,5510,0
20241223,095700,7544770,5510,5510,5510,5510,0
20241223,095600,7544770,5510,5510,5510,5510,143
20241223,095500,6756840,5510,5510,5510,5510,0
20241223,095400,6756840,5510,5510,5510,5510,0
20241223,095300,6756840,5510,5510,5510,5510,0
20241223,095200,6756840,5510,5510,5510,5510,0
20241223,095100,6756840,5510,5510,5510,5510,0
20241223,095000,6756840,5510,5510,5510,5510,0
20241223,094900,6756840,5510,5510,5510,5510,0
20241223,094800,6756840,5510,5550,5550,5510,156
20241223,094700,5897190,5550,5550,5550,5550,0
20241223,094600,5897190,5550,5550,5550,5550,1
20241223,094500,5891640,5520,5520,5520,5520,0
20241223,094400,5891640,5520,5520,5520,5520,0
20241223,094300,5891640,5520,5520,5520,5520,0
20241223,094200,5891640,5520,5520,5520,5520,0
20241223,094100,5891640,5520,5520,5520,5520,0
20241223,094000,5891640,5520,5520,5520,5520,0
20241223,093900,5891640,5520,5520,5520,5520,0
20241223,093800,5891640,5520,5520,5520,5520,0
20241223,093700,5891640,5520,5520,5520,5520,83
20241223,093600,5433480,5510,5510,5510,5510,0
20241223,093500,5433480,5510,5520,5520,5510,209
20241223,093400,4281300,5520,5520,5520,5520,0
20241223,093300,4281300,5520,5520,5520,5520,0
20241223,093200,4281300,5520,5520,5520,5520,0
20241223,093100,4281300,5520,5520,5520,5520,0
20241223,093000,4281300,5520,5520,5520,5520,0
20241223,092900,4281300,5520,5520,5520,5520,0
20241223,092800,4281300,5520,5520,5520,5520,0
20241223,092700,4281300,5520,5520,5520,5520,26
20241223,092600,4137780,5520,5520,5520,5520,0
20241223,092500,4137780,5520,5520,5520,5520,0
20241223,092400,4137780,5520,5530,5530,5520,482
20241223,092300,1475820,5610,5610,5610,5610,0
20241223,092200,1475820,5610,5610,5610,5610,0
20241223,092100,1475820,5610,5610,5610,5610,0
20241223,092000,1475820,5610,5610,5610,5610,0
20241223,091900,1475820,5610,5610,5610,5610,0
20241223,091800,1475820,5610,5610,5610,5610,0
20241223,091700,1475820,5610,5610,5610,5610,3
20241223,091600,1458990,5630,5630,5630,5630,0
20241223,091500,1458990,5630,5630,5630,5630,0
20241223,091400,1458990,5630,5630,5630,5630,0
20241223,091300,1458990,5630,5630,5630,5630,0
20241223,091200,1458990,5630,5630,5630,5630,0
20241223,091100,1458990,5630,5630,5630,5630,0
20241223,091000,1458990,5630,5630,5630,5630,0
20241223,090900,1458990,5630,5630,5630,5630,0
20241223,090800,1458990,5630,5630,5630,5630,0
20241223,090700,1458990,5630,5630,5630,5630,0
20241223,090600,1458990,5630,5630,5630,5630,0
20241223,090500,1458990,5630,5630,5630,5630,0
20241223,090400,1458990,5630,5630,5630,5630,0
20241223,090300,1458990,5630,5550,5630,5540,103
20241223,090200,888000,5500,5500,5500,5500,0
20241223,090100,888000,5500,5510,5510,5500,59
20241223,090000,563000,5630,5630,5630,5630,100