KissMeData/080010/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,195400,29480100,5190,5190,5190,5190,316
20241213,195300,29480100,5190,5190,5190,5190,0
20241213,195200,29480100,5190,5190,5190,5190,0
20241213,195100,29480100,5190,5190,5190,5190,0
20241213,195000,29480100,5190,5190,5190,5190,0
20241213,194900,29480100,5190,5190,5190,5190,0
20241213,194800,29480100,5190,5190,5190,5190,0
20241213,194700,29480100,5190,5190,5190,5190,0
20241213,194600,29480100,5190,5190,5190,5190,0
20241213,194500,29480100,5190,5190,5190,5190,0
20241213,194400,29480100,5190,5190,5190,5190,0
20241213,194300,29480100,5190,5190,5190,5190,0
20241213,194200,29480100,5190,5190,5190,5190,0
20241213,194100,29480100,5190,5190,5190,5190,0
20241213,194000,29480100,5190,5190,5190,5190,0
20241213,193900,29480100,5190,5190,5190,5190,0
20241213,193800,29480100,5190,5190,5190,5190,0
20241213,193700,29480100,5190,5190,5190,5190,0
20241213,193600,29480100,5190,5190,5190,5190,0
20241213,193500,29480100,5190,5190,5190,5190,0
20241213,193400,29480100,5190,5190,5190,5190,0
20241213,193300,29480100,5190,5190,5190,5190,0
20241213,193200,29480100,5190,5190,5190,5190,0
20241213,193100,29480100,5190,5190,5190,5190,0
20241213,193000,29480100,5190,5190,5190,5190,0
20241213,192900,29480100,5190,5190,5190,5190,0
20241213,192800,29480100,5190,5190,5190,5190,0
20241213,192700,29480100,5190,5190,5190,5190,0
20241213,192600,29480100,5190,5190,5190,5190,0
20241213,192500,29480100,5190,5190,5190,5190,0
20241213,192400,29480100,5190,5190,5190,5190,316
20241213,192300,29480100,5190,5190,5190,5190,0
20241213,192200,29480100,5190,5190,5190,5190,0
20241213,192100,29480100,5190,5190,5190,5190,0
20241213,192000,29480100,5190,5190,5190,5190,0
20241213,191900,29480100,5190,5190,5190,5190,0
20241213,191800,29480100,5190,5190,5190,5190,0
20241213,191700,29480100,5190,5190,5190,5190,0
20241213,191600,29480100,5190,5190,5190,5190,0
20241213,191500,29480100,5190,5190,5190,5190,0
20241213,191400,29480100,5190,5190,5190,5190,0
20241213,191300,29480100,5190,5190,5190,5190,0
20241213,191200,29480100,5190,5190,5190,5190,0
20241213,191100,29480100,5190,5190,5190,5190,0
20241213,191000,29480100,5190,5190,5190,5190,0
20241213,190900,29480100,5190,5190,5190,5190,0
20241213,190800,29480100,5190,5190,5190,5190,0
20241213,190700,29480100,5190,5190,5190,5190,0
20241213,190600,29480100,5190,5190,5190,5190,0
20241213,190500,29480100,5190,5190,5190,5190,0
20241213,190400,29480100,5190,5190,5190,5190,0
20241213,190300,29480100,5190,5190,5190,5190,0
20241213,190200,29480100,5190,5190,5190,5190,0
20241213,190100,29480100,5190,5190,5190,5190,0
20241213,190000,29480100,5190,5190,5190,5190,0
20241213,185900,29480100,5190,5190,5190,5190,0
20241213,185800,29480100,5190,5190,5190,5190,0
20241213,185700,29480100,5190,5190,5190,5190,0
20241213,185600,29480100,5190,5190,5190,5190,0
20241213,185500,29480100,5190,5190,5190,5190,0
20241213,185400,29480100,5190,5190,5190,5190,316
20241213,185300,29480100,5190,5190,5190,5190,0
20241213,185200,29480100,5190,5190,5190,5190,0
20241213,185100,29480100,5190,5190,5190,5190,0
20241213,185000,29480100,5190,5190,5190,5190,0
20241213,184900,29480100,5190,5190,5190,5190,0
20241213,184800,29480100,5190,5190,5190,5190,0
20241213,184700,29480100,5190,5190,5190,5190,0
20241213,184600,29480100,5190,5190,5190,5190,0
20241213,184500,29480100,5190,5190,5190,5190,0
20241213,184400,29480100,5190,5190,5190,5190,0
20241213,184300,29480100,5190,5190,5190,5190,0
20241213,184200,29480100,5190,5190,5190,5190,0
20241213,184100,29480100,5190,5190,5190,5190,0
20241213,184000,29480100,5190,5190,5190,5190,0
20241213,183900,29480100,5190,5190,5190,5190,0
20241213,183800,29480100,5190,5190,5190,5190,0
20241213,183700,29480100,5190,5190,5190,5190,0
20241213,183600,29480100,5190,5190,5190,5190,0
20241213,183500,29480100,5190,5190,5190,5190,0
20241213,183400,29480100,5190,5190,5190,5190,0
20241213,183300,29480100,5190,5190,5190,5190,0
20241213,183200,29480100,5190,5190,5190,5190,0
20241213,183100,29480100,5190,5190,5190,5190,0
20241213,183000,29480100,5190,5190,5190,5190,0
20241213,182900,29480100,5190,5190,5190,5190,0
20241213,182800,29480100,5190,5190,5190,5190,0
20241213,182700,29480100,5190,5190,5190,5190,0
20241213,182600,29480100,5190,5190,5190,5190,0
20241213,182500,29480100,5190,5190,5190,5190,0
20241213,182400,29480100,5190,5190,5190,5190,316
20241213,182300,29480100,5190,5190,5190,5190,0
20241213,182200,29480100,5190,5190,5190,5190,0
20241213,182100,29480100,5190,5190,5190,5190,0
20241213,182000,29480100,5190,5190,5190,5190,0
20241213,181900,29480100,5190,5190,5190,5190,0
20241213,181800,29480100,5190,5190,5190,5190,0
20241213,181700,29480100,5190,5190,5190,5190,0
20241213,181600,29480100,5190,5190,5190,5190,0
20241213,181500,29480100,5190,5190,5190,5190,0
20241213,181400,29480100,5190,5190,5190,5190,0
20241213,181300,29480100,5190,5190,5190,5190,0
20241213,181200,29480100,5190,5190,5190,5190,0
20241213,181100,29480100,5190,5190,5190,5190,0
20241213,181000,29480100,5190,5190,5190,5190,0
20241213,180900,29480100,5190,5190,5190,5190,0
20241213,180800,29480100,5190,5190,5190,5190,0
20241213,180700,29480100,5190,5190,5190,5190,0
20241213,180600,29480100,5190,5190,5190,5190,0
20241213,180500,29480100,5190,5190,5190,5190,0
20241213,180400,29480100,5190,5190,5190,5190,0
20241213,180300,29480100,5190,5190,5190,5190,0
20241213,180200,29480100,5190,5190,5190,5190,0
20241213,180100,29480100,5190,5190,5190,5190,0
20241213,180000,29480100,5190,5190,5190,5190,0
20241213,175900,29480100,5190,5190,5190,5190,0
20241213,175800,29480100,5190,5190,5190,5190,0
20241213,175700,29480100,5190,5190,5190,5190,0
20241213,175600,29480100,5190,5190,5190,5190,0
20241213,175500,29480100,5190,5190,5190,5190,0
20241213,175400,29480100,5190,5190,5190,5190,316
20241213,175300,29480100,5190,5190,5190,5190,0
20241213,175200,29480100,5190,5190,5190,5190,0
20241213,175100,29480100,5190,5190,5190,5190,0
20241213,175000,29480100,5190,5190,5190,5190,0
20241213,174900,29480100,5190,5190,5190,5190,0
20241213,174800,29480100,5190,5190,5190,5190,0
20241213,174700,29480100,5190,5190,5190,5190,0
20241213,174600,29480100,5190,5190,5190,5190,0
20241213,174500,29480100,5190,5190,5190,5190,0
20241213,174400,29480100,5190,5190,5190,5190,0
20241213,174300,29480100,5190,5190,5190,5190,0
20241213,174200,29480100,5190,5190,5190,5190,0
20241213,174100,29480100,5190,5190,5190,5190,0
20241213,174000,29480100,5190,5190,5190,5190,0
20241213,173900,29480100,5190,5190,5190,5190,0
20241213,173800,29480100,5190,5190,5190,5190,0
20241213,173700,29480100,5190,5190,5190,5190,0
20241213,173600,29480100,5190,5190,5190,5190,0
20241213,173500,29480100,5190,5190,5190,5190,0
20241213,173400,29480100,5190,5190,5190,5190,0
20241213,173300,29480100,5190,5190,5190,5190,0
20241213,173200,29480100,5190,5190,5190,5190,0
20241213,173100,29480100,5190,5190,5190,5190,0
20241213,173000,29480100,5190,5190,5190,5190,0
20241213,172900,29480100,5190,5190,5190,5190,0
20241213,172800,29480100,5190,5190,5190,5190,0
20241213,172700,29480100,5190,5190,5190,5190,0
20241213,172600,29480100,5190,5190,5190,5190,0
20241213,172500,29480100,5190,5190,5190,5190,0
20241213,172400,29480100,5190,5190,5190,5190,316
20241213,172300,29480100,5190,5190,5190,5190,0
20241213,172200,29480100,5190,5190,5190,5190,0
20241213,172100,29480100,5190,5190,5190,5190,0
20241213,172000,29480100,5190,5190,5190,5190,0
20241213,171900,29480100,5190,5190,5190,5190,0
20241213,171800,29480100,5190,5190,5190,5190,0
20241213,171700,29480100,5190,5190,5190,5190,0
20241213,171600,29480100,5190,5190,5190,5190,0
20241213,171500,29480100,5190,5190,5190,5190,0
20241213,171400,29480100,5190,5190,5190,5190,0
20241213,171300,29480100,5190,5190,5190,5190,0
20241213,171200,29480100,5190,5190,5190,5190,0
20241213,171100,29480100,5190,5190,5190,5190,0
20241213,171000,29480100,5190,5190,5190,5190,0
20241213,170900,29480100,5190,5190,5190,5190,0
20241213,170800,29480100,5190,5190,5190,5190,0
20241213,170700,29480100,5190,5190,5190,5190,0
20241213,170600,29480100,5190,5190,5190,5190,0
20241213,170500,29480100,5190,5190,5190,5190,0
20241213,170400,29480100,5190,5190,5190,5190,0
20241213,170300,29480100,5190,5190,5190,5190,0
20241213,170200,29480100,5190,5190,5190,5190,0
20241213,170100,29480100,5190,5190,5190,5190,0
20241213,170000,29480100,5190,5190,5190,5190,0
20241213,165900,29480100,5190,5190,5190,5190,0
20241213,165800,29480100,5190,5190,5190,5190,0
20241213,165700,29480100,5190,5190,5190,5190,0
20241213,165600,29480100,5190,5190,5190,5190,0
20241213,165500,29480100,5190,5190,5190,5190,0
20241213,165400,29480100,5190,5190,5190,5190,316
20241213,165300,29480100,5190,5190,5190,5190,0
20241213,165200,29480100,5190,5190,5190,5190,0
20241213,165100,29480100,5190,5190,5190,5190,0
20241213,165000,29480100,5190,5190,5190,5190,0
20241213,164900,29480100,5190,5190,5190,5190,0
20241213,164800,29480100,5190,5190,5190,5190,0
20241213,164700,29480100,5190,5190,5190,5190,0
20241213,164600,29480100,5190,5190,5190,5190,0
20241213,164500,29480100,5190,5190,5190,5190,0
20241213,164400,29480100,5190,5190,5190,5190,0
20241213,164300,29480100,5190,5190,5190,5190,0
20241213,164200,29480100,5190,5190,5190,5190,0
20241213,164100,29480100,5190,5190,5190,5190,0
20241213,164000,29480100,5190,5190,5190,5190,0
20241213,163900,29480100,5190,5190,5190,5190,0
20241213,163800,29480100,5190,5190,5190,5190,0
20241213,163700,29480100,5190,5190,5190,5190,0
20241213,163600,29480100,5190,5190,5190,5190,0
20241213,163500,29480100,5190,5190,5190,5190,0
20241213,163400,29480100,5190,5190,5190,5190,0
20241213,163300,29480100,5190,5190,5190,5190,0
20241213,163200,29480100,5190,5190,5190,5190,0
20241213,163100,29480100,5190,5190,5190,5190,0
20241213,163000,29480100,5190,5190,5190,5190,0
20241213,162900,29480100,5190,5190,5190,5190,0
20241213,162800,29480100,5190,5190,5190,5190,0
20241213,162700,29480100,5190,5190,5190,5190,0
20241213,162600,29480100,5190,5190,5190,5190,0
20241213,162500,29480100,5190,5190,5190,5190,0
20241213,162400,29480100,5190,5190,5190,5190,316
20241213,162300,29480100,5190,5190,5190,5190,0
20241213,162200,29480100,5190,5190,5190,5190,0
20241213,162100,29480100,5190,5190,5190,5190,0
20241213,162000,29480100,5190,5190,5190,5190,0
20241213,161900,29480100,5190,5190,5190,5190,0
20241213,161800,29480100,5190,5190,5190,5190,0
20241213,161700,29480100,5190,5190,5190,5190,0
20241213,161600,29480100,5190,5190,5190,5190,0
20241213,161500,29480100,5190,5190,5190,5190,0
20241213,161400,29480100,5190,5190,5190,5190,0
20241213,161300,29480100,5190,5190,5190,5190,0
20241213,161200,29480100,5190,5190,5190,5190,0
20241213,161100,29480100,5190,5190,5190,5190,0
20241213,161000,29480100,5190,5190,5190,5190,0
20241213,160900,29480100,5190,5190,5190,5190,0
20241213,160800,29480100,5190,5190,5190,5190,0
20241213,160700,29480100,5190,5190,5190,5190,0
20241213,160600,29480100,5190,5190,5190,5190,0
20241213,160500,29480100,5190,5190,5190,5190,0
20241213,160400,29480100,5190,5190,5190,5190,0
20241213,160300,29480100,5190,5190,5190,5190,0
20241213,160200,29480100,5190,5190,5190,5190,0
20241213,160100,29480100,5190,5190,5190,5190,0
20241213,160000,29480100,5190,5190,5190,5190,0
20241213,155900,29480100,5190,5190,5190,5190,0
20241213,155800,29480100,5190,5190,5190,5190,0
20241213,155700,29480100,5190,5190,5190,5190,0
20241213,155600,29480100,5190,5190,5190,5190,0
20241213,155500,29480100,5190,5190,5190,5190,0
20241213,155400,29480100,5190,5190,5190,5190,316
20241213,155300,29480100,5190,5190,5190,5190,0
20241213,155200,29480100,5190,5190,5190,5190,0
20241213,155100,29480100,5190,5190,5190,5190,0
20241213,155000,29480100,5190,5190,5190,5190,0
20241213,154900,29480100,5190,5190,5190,5190,0
20241213,154800,29480100,5190,5190,5190,5190,0
20241213,154700,29480100,5190,5190,5190,5190,0
20241213,154600,29480100,5190,5190,5190,5190,0
20241213,154500,29480100,5190,5190,5190,5190,0
20241213,154400,29480100,5190,5190,5190,5190,0
20241213,154300,29480100,5190,5190,5190,5190,0
20241213,154200,29480100,5190,5190,5190,5190,0
20241213,154100,29480100,5190,5190,5190,5190,0
20241213,154000,29480100,5190,5190,5190,5190,0
20241213,153900,29480100,5190,5190,5190,5190,0
20241213,153800,29480100,5190,5190,5190,5190,0
20241213,153700,29480100,5190,5190,5190,5190,0
20241213,153600,29480100,5190,5190,5190,5190,0
20241213,153500,29480100,5190,5190,5190,5190,0
20241213,153400,29480100,5190,5190,5190,5190,0
20241213,153300,29480100,5190,5190,5190,5190,0
20241213,153200,29480100,5190,5190,5190,5190,0
20241213,153100,29480100,5190,5190,5190,5190,0
20241213,153000,29480100,5190,5190,5190,5190,316
20241213,152900,27840060,5190,5190,5190,5190,0
20241213,152800,27840060,5190,5190,5190,5190,0
20241213,152700,27840060,5190,5190,5190,5190,0
20241213,152600,27840060,5190,5190,5190,5190,0
20241213,152500,27840060,5190,5190,5190,5190,0
20241213,152400,27840060,5190,5190,5190,5190,0
20241213,152300,27840060,5190,5190,5190,5190,0
20241213,152200,27840060,5190,5190,5190,5190,0
20241213,152100,27840060,5190,5190,5190,5190,0
20241213,152000,27840060,5190,5190,5190,5190,0
20241213,151900,27840060,5190,5190,5190,5190,58
20241213,151800,27539040,5180,5180,5180,5180,0
20241213,151700,27539040,5180,5180,5180,5180,37
20241213,151600,27347380,5190,5190,5190,5190,0
20241213,151500,27347380,5190,5200,5200,5190,58
20241213,151400,27046150,5200,5200,5200,5200,0
20241213,151300,27046150,5200,5200,5200,5200,4
20241213,151200,27025350,5200,5210,5210,5200,416
20241213,151100,24862030,5210,5210,5210,5210,0
20241213,151000,24862030,5210,5210,5210,5210,8
20241213,150900,24820350,5220,5220,5220,5220,0
20241213,150800,24820350,5220,5220,5220,5220,0
20241213,150700,24820350,5220,5220,5220,5220,0
20241213,150600,24820350,5220,5220,5220,5220,1
20241213,150500,24815130,5220,5230,5230,5220,64
20241213,150400,24481030,5230,5230,5230,5230,1
20241213,150300,24475800,5230,5230,5230,5230,0
20241213,150200,24475800,5230,5230,5230,5230,0
20241213,150100,24475800,5230,5230,5230,5230,0
20241213,150000,24475800,5230,5230,5230,5230,3
20241213,145900,24460110,5230,5230,5230,5230,0
20241213,145800,24460110,5230,5230,5230,5230,0
20241213,145700,24460110,5230,5230,5230,5230,5
20241213,145600,24433960,5230,5230,5230,5230,2
20241213,145500,24423500,5230,5230,5230,5230,0
20241213,145400,24423500,5230,5230,5230,5230,0
20241213,145300,24423500,5230,5230,5230,5230,0
20241213,145200,24423500,5230,5230,5230,5230,0
20241213,145100,24423500,5230,5230,5230,5230,0
20241213,145000,24423500,5230,5230,5230,5230,4
20241213,144900,24402580,5230,5230,5230,5230,0
20241213,144800,24402580,5230,5230,5230,5230,0
20241213,144700,24402580,5230,5230,5230,5230,4
20241213,144600,24381660,5230,5230,5230,5230,2
20241213,144500,24371200,5230,5230,5230,5230,0
20241213,144400,24371200,5230,5230,5230,5230,0
20241213,144300,24371200,5230,5230,5230,5230,0
20241213,144200,24371200,5230,5230,5230,5230,0
20241213,144100,24371200,5230,5230,5230,5230,0
20241213,144000,24371200,5230,5230,5230,5230,3
20241213,143900,24355510,5240,5240,5240,5240,0
20241213,143800,24355510,5240,5240,5240,5240,0
20241213,143700,24355510,5240,5240,5240,5240,5
20241213,143600,24329310,5240,5240,5240,5240,3
20241213,143500,24313590,5230,5230,5230,5230,0
20241213,143400,24313590,5230,5230,5230,5230,1
20241213,143300,24308360,5240,5240,5240,5240,0
20241213,143200,24308360,5240,5240,5240,5240,0
20241213,143100,24308360,5240,5240,5240,5240,1
20241213,143000,24303120,5240,5240,5240,5240,4
20241213,142900,24282160,5240,5240,5240,5240,0
20241213,142800,24282160,5240,5240,5240,5240,0
20241213,142700,24282160,5240,5240,5240,5240,5
20241213,142600,24255960,5240,5240,5240,5240,2
20241213,142500,24245480,5230,5230,5230,5230,0
20241213,142400,24245480,5230,5230,5230,5230,0
20241213,142300,24245480,5230,5230,5230,5230,55
20241213,142200,23957830,5230,5230,5230,5230,0
20241213,142100,23957830,5230,5230,5230,5230,0
20241213,142000,23957830,5230,5230,5230,5230,3
20241213,141900,23942140,5230,5230,5230,5230,0
20241213,141800,23942140,5230,5230,5230,5230,0
20241213,141700,23942140,5230,5230,5230,5230,5
20241213,141600,23915990,5230,5230,5230,5230,2
20241213,141500,23905530,5230,5230,5230,5230,0
20241213,141400,23905530,5230,5230,5230,5230,0
20241213,141300,23905530,5230,5230,5230,5230,0
20241213,141200,23905530,5230,5230,5230,5230,0
20241213,141100,23905530,5230,5230,5230,5230,0
20241213,141000,23905530,5230,5230,5230,5230,4
20241213,140900,23884610,5230,5230,5230,5230,0
20241213,140800,23884610,5230,5230,5230,5230,0
20241213,140700,23884610,5230,5230,5230,5230,5
20241213,140600,23858460,5230,5230,5230,5230,3
20241213,140500,23842770,5230,5230,5230,5230,70
20241213,140400,23476670,5230,5230,5230,5230,0
20241213,140300,23476670,5230,5230,5230,5230,0
20241213,140200,23476670,5230,5230,5230,5230,0
20241213,140100,23476670,5230,5230,5230,5230,0
20241213,140000,23476670,5230,5230,5230,5230,2
20241213,135900,23466210,5230,5230,5230,5230,100
20241213,135800,22943210,5230,5230,5230,5230,0
20241213,135700,22943210,5230,5230,5230,5230,4
20241213,135600,22922290,5230,5230,5230,5230,2
20241213,135500,22911830,5230,5230,5230,5230,0
20241213,135400,22911830,5230,5230,5230,5220,169
20241213,135300,22028080,5230,5200,5230,5200,19
20241213,135200,21928740,5220,5220,5220,5220,0
20241213,135100,21928740,5220,5220,5220,5220,0
20241213,135000,21928740,5220,5220,5220,5220,4
20241213,134900,21907860,5230,5230,5230,5230,0
20241213,134800,21907860,5230,5230,5230,5230,0
20241213,134700,21907860,5230,5230,5230,5230,5
20241213,134600,21881710,5230,5230,5230,5230,2
20241213,134500,21871250,5210,5210,5210,5210,1
20241213,134400,21866040,5230,5230,5230,5230,0
20241213,134300,21866040,5230,5230,5230,5230,0
20241213,134200,21866040,5230,5230,5230,5230,0
20241213,134100,21866040,5230,5230,5230,5230,0
20241213,134000,21866040,5230,5230,5230,5230,4
20241213,133900,21845120,5230,5230,5230,5230,0
20241213,133800,21845120,5230,5230,5230,5230,0
20241213,133700,21845120,5230,5230,5230,5230,4
20241213,133600,21824200,5230,5230,5230,5230,3
20241213,133500,21808510,5230,5230,5230,5230,0
20241213,133400,21808510,5230,5230,5230,5230,0
20241213,133300,21808510,5230,5220,5230,5220,10
20241213,133200,21756280,5220,5220,5220,5220,0
20241213,133100,21756280,5220,5220,5220,5220,0
20241213,133000,21756280,5220,5220,5220,5220,4
20241213,132900,21735400,5220,5220,5220,5220,0
20241213,132800,21735400,5220,5220,5220,5220,0
20241213,132700,21735400,5220,5220,5220,5220,5
20241213,132600,21709300,5220,5220,5220,5220,2
20241213,132500,21698860,5220,5220,5220,5220,0
20241213,132400,21698860,5220,5220,5220,5220,2
20241213,132300,21688420,5220,5220,5220,5220,0
20241213,132200,21688420,5220,5220,5220,5220,0
20241213,132100,21688420,5220,5220,5220,5220,0
20241213,132000,21688420,5220,5220,5220,5220,1
20241213,131900,21683200,5230,5230,5230,5230,0
20241213,131800,21683200,5230,5230,5230,5230,0
20241213,131700,21683200,5230,5230,5230,5230,5
20241213,131600,21657050,5220,5220,5220,5220,3
20241213,131500,21641390,5230,5230,5230,5230,0
20241213,131400,21641390,5230,5230,5230,5230,0
20241213,131300,21641390,5230,5230,5230,5230,0
20241213,131200,21641390,5230,5230,5230,5230,0
20241213,131100,21641390,5230,5230,5230,5230,0
20241213,131000,21641390,5230,5230,5230,5230,3
20241213,130900,21625700,5230,5230,5230,5230,0
20241213,130800,21625700,5230,5230,5230,5230,0
20241213,130700,21625700,5230,5230,5230,5230,4
20241213,130600,21604780,5230,5230,5230,5230,2
20241213,130500,21594320,5220,5220,5220,5220,1
20241213,130400,21589100,5230,5230,5230,5230,0
20241213,130300,21589100,5230,5230,5230,5230,0
20241213,130200,21589100,5230,5230,5230,5230,0
20241213,130100,21589100,5230,5230,5230,5230,1
20241213,130000,21583870,5230,5220,5230,5220,5
20241213,125900,21557730,5230,5230,5230,5230,0
20241213,125800,21557730,5230,5230,5230,5230,0
20241213,125700,21557730,5230,5230,5230,5230,5
20241213,125600,21531580,5230,5230,5230,5230,3
20241213,125500,21515890,5230,5230,5230,5230,0
20241213,125400,21515890,5230,5230,5230,5230,0
20241213,125300,21515890,5230,5230,5230,5230,0
20241213,125200,21515890,5230,5230,5230,5230,1
20241213,125100,21510660,5220,5220,5220,5220,0
20241213,125000,21510660,5220,5220,5220,5220,3
20241213,124900,21495000,5230,5230,5230,5230,0
20241213,124800,21495000,5230,5230,5230,5230,0
20241213,124700,21495000,5230,5230,5230,5230,4
20241213,124600,21474080,5220,5220,5220,5220,2
20241213,124500,21463640,5220,5220,5220,5220,0
20241213,124400,21463640,5220,5220,5220,5220,0
20241213,124300,21463640,5220,5220,5220,5220,0
20241213,124200,21463640,5220,5220,5220,5220,0
20241213,124100,21463640,5220,5220,5220,5220,0
20241213,124000,21463640,5220,5220,5220,5220,4
20241213,123900,21442760,5230,5230,5230,5230,0
20241213,123800,21442760,5230,5230,5230,5230,0
20241213,123700,21442760,5230,5230,5230,5230,5
20241213,123600,21416610,5230,5230,5230,5230,2
20241213,123500,21406150,5230,5230,5230,5230,0
20241213,123400,21406150,5230,5230,5230,5230,0
20241213,123300,21406150,5230,5230,5230,5230,0
20241213,123200,21406150,5230,5200,5230,5200,100
20241213,123100,20885810,5200,5200,5200,5200,0
20241213,123000,20885810,5200,5200,5200,5200,3
20241213,122900,20870210,5200,5200,5200,5200,0
20241213,122800,20870210,5200,5200,5200,5200,0
20241213,122700,20870210,5200,5200,5200,5200,5
20241213,122600,20844210,5200,5200,5200,5200,3
20241213,122500,20828610,5200,5200,5200,5200,0
20241213,122400,20828610,5200,5200,5200,5200,0
20241213,122300,20828610,5200,5200,5200,5200,0
20241213,122200,20828610,5200,5200,5200,5200,96
20241213,122100,20329410,5200,5200,5200,5200,1
20241213,122000,20324210,5200,5200,5200,5200,4
20241213,121900,20303410,5200,5200,5200,5200,0
20241213,121800,20303410,5200,5200,5200,5200,0
20241213,121700,20303410,5200,5200,5200,5200,4
20241213,121600,20282610,5200,5200,5200,5200,2
20241213,121500,20272210,5200,5200,5200,5200,0
20241213,121400,20272210,5200,5200,5200,5200,0
20241213,121300,20272210,5200,5200,5200,5200,0
20241213,121200,20272210,5200,5200,5200,5200,0
20241213,121100,20272210,5200,5200,5200,5200,0
20241213,121000,20272210,5200,5200,5200,5200,3
20241213,120900,20256610,5200,5200,5200,5200,0
20241213,120800,20256610,5200,5200,5200,5200,0
20241213,120700,20256610,5200,5190,5200,5190,352
20241213,120600,18426950,5190,5190,5190,5180,125
20241213,120500,17778320,5190,5190,5190,5190,0
20241213,120400,17778320,5190,5190,5190,5190,0
20241213,120300,17778320,5190,5190,5190,5190,13
20241213,120200,17710850,5200,5200,5200,5200,0
20241213,120100,17710850,5200,5200,5200,5200,0
20241213,120000,17710850,5200,5200,5200,5200,4
20241213,115900,17690050,5200,5200,5200,5200,0
20241213,115800,17690050,5200,5200,5200,5200,0
20241213,115700,17690050,5200,5200,5200,5200,5
20241213,115600,17664050,5190,5190,5200,5190,5
20241213,115500,17638070,5200,5200,5200,5200,0
20241213,115400,17638070,5200,5200,5200,5200,0
20241213,115300,17638070,5200,5200,5200,5200,0
20241213,115200,17638070,5200,5200,5200,5200,0
20241213,115100,17638070,5200,5200,5200,5200,0
20241213,115000,17638070,5200,5200,5200,5200,3
20241213,114900,17622470,5200,5200,5200,5200,0
20241213,114800,17622470,5200,5200,5200,5200,0
20241213,114700,17622470,5200,5200,5200,5200,5
20241213,114600,17596470,5200,5200,5200,5200,2
20241213,114500,17586070,5200,5200,5200,5200,0
20241213,114400,17586070,5200,5200,5200,5200,0
20241213,114300,17586070,5200,5200,5200,5200,0
20241213,114200,17586070,5200,5200,5200,5200,0
20241213,114100,17586070,5200,5200,5200,5200,0
20241213,114000,17586070,5200,5200,5200,5200,3
20241213,113900,17570470,5200,5200,5200,5200,0
20241213,113800,17570470,5200,5200,5200,5200,0
20241213,113700,17570470,5200,5200,5200,5190,14
20241213,113600,17497680,5210,5210,5210,5200,15
20241213,113500,17419540,5230,5230,5230,5230,0
20241213,113400,17419540,5230,5230,5230,5230,0
20241213,113300,17419540,5230,5230,5230,5230,1
20241213,113200,17414310,5230,5230,5230,5230,0
20241213,113100,17414310,5230,5230,5230,5230,0
20241213,113000,17414310,5230,5230,5230,5230,5
20241213,112900,17388160,5230,5230,5230,5230,0
20241213,112800,17388160,5230,5220,5230,5220,11
20241213,112700,17330670,5210,5210,5210,5210,5
20241213,112600,17304620,5200,5200,5200,5200,1
20241213,112500,17299420,5200,5170,5200,5170,33
20241213,112400,17128150,5190,5190,5190,5190,0
20241213,112300,17128150,5190,5190,5190,5190,0
20241213,112200,17128150,5190,5190,5190,5190,0
20241213,112100,17128150,5190,5190,5190,5190,0
20241213,112000,17128150,5190,5190,5190,5190,2
20241213,111900,17117770,5200,5200,5200,5200,100
20241213,111800,16597770,5200,5190,5200,5190,40
20241213,111700,16389950,5190,5190,5190,5190,5
20241213,111600,16364000,5190,5190,5190,5190,2
20241213,111500,16353620,5180,5180,5180,5180,0
20241213,111400,16353620,5180,5180,5180,5180,0
20241213,111300,16353620,5180,5180,5180,5180,0
20241213,111200,16353620,5180,5170,5180,5140,220
20241213,111100,15221310,5190,5190,5190,5190,0
20241213,111000,15221310,5190,5190,5190,5190,2
20241213,110900,15210930,5150,5150,5150,5150,0
20241213,110800,15210930,5150,5150,5150,5150,0
20241213,110700,15210930,5150,5150,5150,5150,0
20241213,110600,15210930,5150,5150,5150,5150,0
20241213,110500,15210930,5150,5150,5150,5150,0
20241213,110400,15210930,5150,5150,5150,5150,0
20241213,110300,15210930,5150,5150,5150,5150,0
20241213,110200,15210930,5150,5150,5150,5150,0
20241213,110100,15210930,5150,5150,5150,5150,0
20241213,110000,15210930,5150,5150,5150,5150,23
20241213,105900,15092480,5150,5170,5170,5150,226
20241213,105800,13928310,5190,5190,5190,5190,0
20241213,105700,13928310,5190,5190,5190,5190,0
20241213,105600,13928310,5190,5190,5190,5190,0
20241213,105500,13928310,5190,5190,5190,5190,0
20241213,105400,13928310,5190,5190,5190,5190,0
20241213,105300,13928310,5190,5190,5190,5190,38
20241213,105200,13731090,5170,5170,5170,5170,0
20241213,105100,13731090,5170,5170,5170,5170,0
20241213,105000,13731090,5170,5170,5170,5170,1
20241213,104900,13725920,5160,5170,5170,5150,260
20241213,104800,12385210,5190,5190,5190,5190,0
20241213,104700,12385210,5190,5190,5190,5190,0
20241213,104600,12385210,5190,5190,5190,5190,0
20241213,104500,12385210,5190,5190,5190,5190,0
20241213,104400,12385210,5190,5190,5190,5190,0
20241213,104300,12385210,5190,5190,5190,5190,1
20241213,104200,12380020,5190,5190,5190,5190,0
20241213,104100,12380020,5190,5190,5190,5190,0
20241213,104000,12380020,5190,5190,5190,5190,0
20241213,103900,12380020,5190,5190,5190,5190,0
20241213,103800,12380020,5190,5180,5190,5180,405
20241213,103700,10280070,5180,5180,5180,5180,100
20241213,103600,9762070,5170,5170,5170,5170,0
20241213,103500,9762070,5170,5170,5170,5170,0
20241213,103400,9762070,5170,5170,5170,5170,0
20241213,103300,9762070,5170,5170,5170,5170,0
20241213,103200,9762070,5170,5160,5170,5160,92
20241213,103100,9287340,5160,5160,5160,5160,43
20241213,103000,9065460,5200,5200,5200,5200,0
20241213,102900,9065460,5200,5200,5200,5200,0
20241213,102800,9065460,5200,5200,5200,5200,0
20241213,102700,9065460,5200,5200,5200,5200,0
20241213,102600,9065460,5200,5200,5200,5200,0
20241213,102500,9065460,5200,5200,5200,5200,0
20241213,102400,9065460,5200,5200,5200,5200,0
20241213,102300,9065460,5200,5200,5200,5200,0
20241213,102200,9065460,5200,5200,5200,5200,0
20241213,102100,9065460,5200,5200,5200,5200,0
20241213,102000,9065460,5200,5200,5200,5200,0
20241213,101900,9065460,5200,5200,5200,5200,0
20241213,101800,9065460,5200,5200,5200,5200,0
20241213,101700,9065460,5200,5200,5200,5200,0
20241213,101600,9065460,5200,5200,5200,5200,0
20241213,101500,9065460,5200,5200,5200,5200,0
20241213,101400,9065460,5200,5200,5200,5200,0
20241213,101300,9065460,5200,5200,5200,5200,0
20241213,101200,9065460,5200,5200,5200,5200,0
20241213,101100,9065460,5200,5200,5200,5200,0
20241213,101000,9065460,5200,5200,5200,5200,0
20241213,100900,9065460,5200,5170,5200,5170,200
20241213,100800,8029180,5160,5160,5160,5160,0
20241213,100700,8029180,5160,5160,5160,5160,0
20241213,100600,8029180,5160,5170,5170,5160,3
20241213,100500,8013680,5160,5170,5170,5160,14
20241213,100400,7941360,5160,5160,5160,5160,0
20241213,100300,7941360,5160,5160,5160,5160,0
20241213,100200,7941360,5160,5160,5160,5160,0
20241213,100100,7941360,5160,5160,5160,5160,0
20241213,100000,7941360,5160,5160,5160,5160,56
20241213,095900,7652400,5160,5160,5160,5160,0
20241213,095800,7652400,5160,5160,5160,5160,0
20241213,095700,7652400,5160,5160,5160,5160,248
20241213,095600,6372720,5170,5170,5170,5170,0
20241213,095500,6372720,5170,5170,5170,5170,71
20241213,095400,6005650,5170,5170,5170,5170,0
20241213,095300,6005650,5170,5170,5170,5170,0
20241213,095200,6005650,5170,5170,5170,5170,0
20241213,095100,6005650,5170,5170,5170,5170,0
20241213,095000,6005650,5170,5170,5170,5170,0
20241213,094900,6005650,5170,5170,5170,5170,0
20241213,094800,6005650,5170,5170,5170,5170,0
20241213,094700,6005650,5170,5170,5170,5170,0
20241213,094600,6005650,5170,5170,5170,5170,0
20241213,094500,6005650,5170,5170,5170,5170,83
20241213,094400,5576540,5170,5170,5170,5170,0
20241213,094300,5576540,5170,5170,5170,5160,93
20241213,094200,5095740,5170,5170,5170,5170,325
20241213,094100,3415490,5180,5180,5180,5180,0
20241213,094000,3415490,5180,5180,5180,5180,0
20241213,093900,3415490,5180,5180,5180,5180,0
20241213,093800,3415490,5180,5180,5180,5180,0
20241213,093700,3415490,5180,5180,5180,5180,0
20241213,093600,3415490,5180,5180,5180,5180,0
20241213,093500,3415490,5180,5180,5180,5180,0
20241213,093400,3415490,5180,5180,5180,5180,37
20241213,093300,3223830,5190,5190,5190,5190,7
20241213,093200,3187500,5200,5200,5200,5200,0
20241213,093100,3187500,5200,5200,5200,5200,0
20241213,093000,3187500,5200,5200,5200,5200,0
20241213,092900,3187500,5200,5200,5200,5200,0
20241213,092800,3187500,5200,5200,5200,5200,0
20241213,092700,3187500,5200,5200,5200,5200,0
20241213,092600,3187500,5200,5200,5200,5200,10
20241213,092500,3135500,5200,5200,5200,5200,0
20241213,092400,3135500,5200,5200,5200,5200,173
20241213,092300,2235900,5200,5200,5200,5200,0
20241213,092200,2235900,5200,5200,5200,5200,0
20241213,092100,2235900,5200,5200,5200,5200,0
20241213,092000,2235900,5200,5200,5200,5200,0
20241213,091900,2235900,5200,5200,5200,5200,0
20241213,091800,2235900,5200,5200,5200,5200,0
20241213,091700,2235900,5200,5200,5200,5200,0
20241213,091600,2235900,5200,5200,5200,5200,1
20241213,091500,2230700,5190,5190,5190,5190,0
20241213,091400,2230700,5190,5190,5190,5190,0
20241213,091300,2230700,5190,5190,5190,5190,16
20241213,091200,2147660,5200,5200,5200,5200,0
20241213,091100,2147660,5200,5200,5200,5200,0
20241213,091000,2147660,5200,5200,5200,5200,200
20241213,090900,1107660,5200,5200,5200,5200,0
20241213,090800,1107660,5200,5200,5200,5200,0
20241213,090700,1107660,5200,5200,5200,5200,0
20241213,090600,1107660,5200,5200,5200,5200,207
20241213,090500,31260,5200,5200,5200,5200,0
20241213,090400,31260,5200,5200,5200,5200,3
20241213,090300,15660,5220,5220,5220,5220,0
20241213,090200,15660,5220,5220,5220,5220,0
20241213,090100,15660,5220,5220,5220,5220,3
20241213,090000,0,5230,5230,5230,5230,0