KissMeData/002240/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183600,204505140,19020,19020,19020,19020,482
20241223,183500,204505140,19020,19020,19020,19020,0
20241223,183400,204505140,19020,19020,19020,19020,0
20241223,183300,204505140,19020,19020,19020,19020,0
20241223,183200,204505140,19020,19020,19020,19020,0
20241223,183100,204505140,19020,19020,19020,19020,0
20241223,183000,204505140,19020,19020,19020,19020,0
20241223,182900,204505140,19020,19020,19020,19020,0
20241223,182800,204505140,19020,19020,19020,19020,0
20241223,182700,204505140,19020,19020,19020,19020,0
20241223,182600,204505140,19020,19020,19020,19020,0
20241223,182500,204505140,19020,19020,19020,19020,0
20241223,182400,204505140,19020,19020,19020,19020,0
20241223,182300,204505140,19020,19020,19020,19020,0
20241223,182200,204505140,19020,19020,19020,19020,0
20241223,182100,204505140,19020,19020,19020,19020,0
20241223,182000,204505140,19020,19020,19020,19020,0
20241223,181900,204505140,19020,19020,19020,19020,0
20241223,181800,204505140,19020,19020,19020,19020,0
20241223,181700,204505140,19020,19020,19020,19020,0
20241223,181600,204505140,19020,19020,19020,19020,0
20241223,181500,204505140,19020,19020,19020,19020,0
20241223,181400,204505140,19020,19020,19020,19020,0
20241223,181300,204505140,19020,19020,19020,19020,0
20241223,181200,204505140,19020,19020,19020,19020,0
20241223,181100,204505140,19020,19020,19020,19020,0
20241223,181000,204505140,19020,19020,19020,19020,0
20241223,180900,204505140,19020,19020,19020,19020,0
20241223,180800,204505140,19020,19020,19020,19020,0
20241223,180700,204505140,19020,19020,19020,19020,0
20241223,180600,204505140,19020,19020,19020,19020,482
20241223,180500,204505140,19020,19020,19020,19020,0
20241223,180400,204505140,19020,19020,19020,19020,0
20241223,180300,204505140,19020,19020,19020,19020,0
20241223,180200,204505140,19020,19020,19020,19020,0
20241223,180100,204505140,19020,19020,19020,19020,0
20241223,180000,204505140,19020,19020,19020,19020,0
20241223,175900,204505140,19020,19020,19020,19020,0
20241223,175800,204505140,19020,19020,19020,19020,0
20241223,175700,204505140,19020,19020,19020,19020,0
20241223,175600,204505140,19020,19020,19020,19020,0
20241223,175500,204505140,19020,19020,19020,19020,0
20241223,175400,204505140,19020,19020,19020,19020,0
20241223,175300,204505140,19020,19020,19020,19020,0
20241223,175200,204505140,19020,19020,19020,19020,0
20241223,175100,204505140,19020,19020,19020,19020,0
20241223,175000,204505140,19020,19020,19020,19020,0
20241223,174900,204505140,19020,19020,19020,19020,0
20241223,174800,204505140,19020,19020,19020,19020,0
20241223,174700,204505140,19020,19020,19020,19020,0
20241223,174600,204505140,19020,19020,19020,19020,0
20241223,174500,204505140,19020,19020,19020,19020,0
20241223,174400,204505140,19020,19020,19020,19020,0
20241223,174300,204505140,19020,19020,19020,19020,0
20241223,174200,204505140,19020,19020,19020,19020,0
20241223,174100,204505140,19020,19020,19020,19020,0
20241223,174000,204505140,19020,19020,19020,19020,0
20241223,173900,204505140,19020,19020,19020,19020,0
20241223,173800,204505140,19020,19020,19020,19020,0
20241223,173700,204505140,19020,19020,19020,19020,0
20241223,173600,204505140,19020,19020,19020,19020,482
20241223,173500,204505140,19020,19020,19020,19020,0
20241223,173400,204505140,19020,19020,19020,19020,0
20241223,173300,204505140,19020,19020,19020,19020,0
20241223,173200,204505140,19020,19020,19020,19020,0
20241223,173100,204505140,19020,19020,19020,19020,0
20241223,173000,204505140,19020,19020,19020,19020,0
20241223,172900,204505140,19020,19020,19020,19020,0
20241223,172800,204505140,19020,19020,19020,19020,0
20241223,172700,204505140,19020,19020,19020,19020,0
20241223,172600,204505140,19020,19020,19020,19020,0
20241223,172500,204505140,19020,19020,19020,19020,0
20241223,172400,204505140,19020,19020,19020,19020,0
20241223,172300,204505140,19020,19020,19020,19020,0
20241223,172200,204505140,19020,19020,19020,19020,0
20241223,172100,204505140,19020,19020,19020,19020,0
20241223,172000,204505140,19020,19020,19020,19020,0
20241223,171900,204505140,19020,19020,19020,19020,0
20241223,171800,204505140,19020,19020,19020,19020,0
20241223,171700,204505140,19020,19020,19020,19020,0
20241223,171600,204505140,19020,19020,19020,19020,0
20241223,171500,204505140,19020,19020,19020,19020,0
20241223,171400,204505140,19020,19020,19020,19020,0
20241223,171300,204505140,19020,19020,19020,19020,0
20241223,171200,204505140,19020,19020,19020,19020,0
20241223,171100,204505140,19020,19020,19020,19020,0
20241223,171000,204505140,19020,19020,19020,19020,0
20241223,170900,204505140,19020,19020,19020,19020,0
20241223,170800,204505140,19020,19020,19020,19020,0
20241223,170700,204505140,19020,19020,19020,19020,0
20241223,170600,204505140,19020,19020,19020,19020,482
20241223,170500,204505140,19020,19020,19020,19020,0
20241223,170400,204505140,19020,19020,19020,19020,0
20241223,170300,204505140,19020,19020,19020,19020,0
20241223,170200,204505140,19020,19020,19020,19020,0
20241223,170100,204505140,19020,19020,19020,19020,0
20241223,170000,204505140,19020,19020,19020,19020,0
20241223,165900,204505140,19020,19020,19020,19020,0
20241223,165800,204505140,19020,19020,19020,19020,0
20241223,165700,204505140,19020,19020,19020,19020,0
20241223,165600,204505140,19020,19020,19020,19020,0
20241223,165500,204505140,19020,19020,19020,19020,0
20241223,165400,204505140,19020,19020,19020,19020,0
20241223,165300,204505140,19020,19020,19020,19020,0
20241223,165200,204505140,19020,19020,19020,19020,0
20241223,165100,204505140,19020,19020,19020,19020,0
20241223,165000,204505140,19020,19020,19020,19020,0
20241223,164900,204505140,19020,19020,19020,19020,0
20241223,164800,204505140,19020,19020,19020,19020,0
20241223,164700,204505140,19020,19020,19020,19020,0
20241223,164600,204505140,19020,19020,19020,19020,0
20241223,164500,204505140,19020,19020,19020,19020,0
20241223,164400,204505140,19020,19020,19020,19020,0
20241223,164300,204505140,19020,19020,19020,19020,0
20241223,164200,204505140,19020,19020,19020,19020,0
20241223,164100,204505140,19020,19020,19020,19020,0
20241223,164000,204505140,19020,19020,19020,19020,0
20241223,163900,204505140,19020,19020,19020,19020,0
20241223,163800,204505140,19020,19020,19020,19020,0
20241223,163700,204505140,19020,19020,19020,19020,0
20241223,163600,204505140,19020,19020,19020,19020,482
20241223,163500,204505140,19020,19020,19020,19020,0
20241223,163400,204505140,19020,19020,19020,19020,0
20241223,163300,204505140,19020,19020,19020,19020,0
20241223,163200,204505140,19020,19020,19020,19020,0
20241223,163100,204505140,19020,19020,19020,19020,0
20241223,163000,204505140,19020,19020,19020,19020,0
20241223,162900,204505140,19020,19020,19020,19020,0
20241223,162800,204505140,19020,19020,19020,19020,0
20241223,162700,204505140,19020,19020,19020,19020,0
20241223,162600,204505140,19020,19020,19020,19020,0
20241223,162500,204505140,19020,19020,19020,19020,0
20241223,162400,204505140,19020,19020,19020,19020,0
20241223,162300,204505140,19020,19020,19020,19020,0
20241223,162200,204505140,19020,19020,19020,19020,0
20241223,162100,204505140,19020,19020,19020,19020,0
20241223,162000,204505140,19020,19020,19020,19020,0
20241223,161900,204505140,19020,19020,19020,19020,0
20241223,161800,204505140,19020,19020,19020,19020,0
20241223,161700,204505140,19020,19020,19020,19020,0
20241223,161600,204505140,19020,19020,19020,19020,0
20241223,161500,204505140,19020,19020,19020,19020,0
20241223,161400,204505140,19020,19020,19020,19020,0
20241223,161300,204505140,19020,19020,19020,19020,0
20241223,161200,204505140,19020,19020,19020,19020,0
20241223,161100,204505140,19020,19020,19020,19020,0
20241223,161000,204505140,19020,19020,19020,19020,0
20241223,160900,204505140,19020,19020,19020,19020,0
20241223,160800,204505140,19020,19020,19020,19020,0
20241223,160700,204505140,19020,19020,19020,19020,0
20241223,160600,204505140,19020,19020,19020,19020,482
20241223,160500,204505140,19020,19020,19020,19020,0
20241223,160400,204505140,19020,19020,19020,19020,0
20241223,160300,204505140,19020,19020,19020,19020,0
20241223,160200,204505140,19020,19020,19020,19020,0
20241223,160100,204505140,19020,19020,19020,19020,0
20241223,160000,204505140,19020,19020,19020,19020,0
20241223,155900,204505140,19020,19020,19020,19020,0
20241223,155800,204505140,19020,19020,19020,19020,0
20241223,155700,204505140,19020,19020,19020,19020,0
20241223,155600,204505140,19020,19020,19020,19020,0
20241223,155500,204505140,19020,19020,19020,19020,0
20241223,155400,204505140,19020,19020,19020,19020,0
20241223,155300,204505140,19020,19020,19020,19020,0
20241223,155200,204505140,19020,19020,19020,19020,0
20241223,155100,204505140,19020,19020,19020,19020,0
20241223,155000,204505140,19020,19020,19020,19020,0
20241223,154900,204505140,19020,19020,19020,19020,0
20241223,154800,204505140,19020,19020,19020,19020,0
20241223,154700,204505140,19020,19020,19020,19020,0
20241223,154600,204505140,19020,19020,19020,19020,0
20241223,154500,204505140,19020,19020,19020,19020,0
20241223,154400,204505140,19020,19020,19020,19020,0
20241223,154300,204505140,19020,19020,19020,19020,0
20241223,154200,204505140,19020,19020,19020,19020,0
20241223,154100,204505140,19020,19020,19020,19020,0
20241223,154000,204505140,19020,19020,19020,19020,0
20241223,153900,204505140,19020,19020,19020,19020,0
20241223,153800,204505140,19020,19020,19020,19020,0
20241223,153700,204505140,19020,19020,19020,19020,0
20241223,153600,204505140,19020,19020,19020,19020,482
20241223,153500,204505140,19020,19020,19020,19020,0
20241223,153400,204505140,19020,19020,19020,19020,0
20241223,153300,204505140,19020,19020,19020,19020,0
20241223,153200,204505140,19020,19020,19020,19020,0
20241223,153100,204505140,19020,19020,19020,19020,0
20241223,153000,204505140,19020,19020,19020,19020,482
20241223,152900,195337500,19000,19000,19000,19000,0
20241223,152800,195337500,19000,19000,19000,19000,0
20241223,152700,195337500,19000,19000,19000,19000,0
20241223,152600,195337500,19000,19000,19000,19000,0
20241223,152500,195337500,19000,19000,19000,19000,0
20241223,152400,195337500,19000,19000,19000,19000,0
20241223,152300,195337500,19000,19000,19000,19000,0
20241223,152200,195337500,19000,19000,19000,19000,0
20241223,152100,195337500,19000,19000,19000,19000,0
20241223,152000,195337500,19000,19000,19000,19000,0
20241223,151900,195337500,19000,19000,19000,19000,100
20241223,151800,193437500,19020,19020,19020,19020,1
20241223,151700,193418480,19020,19020,19020,19020,29
20241223,151600,192866900,19010,19010,19010,19010,0
20241223,151500,192866900,19010,19010,19010,19010,0
20241223,151400,192866900,19010,19020,19040,19010,7
20241223,151300,192733790,19010,19030,19030,19010,23
20241223,151200,192296300,19030,18930,19030,18930,1788
20241223,151100,158410140,18930,18930,18930,18930,0
20241223,151000,158410140,18930,18930,18930,18920,4
20241223,150900,158334430,18870,18930,18930,18860,103
20241223,150800,156390880,18930,18930,18930,18930,0
20241223,150700,156390880,18930,18890,18930,18890,984
20241223,150600,137792140,18890,18890,18890,18890,1
20241223,150500,137773250,18890,18880,18890,18880,308
20241223,150400,131957920,18880,18880,18880,18880,70
20241223,150300,130636320,18880,18880,18880,18880,0
20241223,150200,130636320,18880,18880,18880,18880,1
20241223,150100,130617440,18860,18860,18860,18860,1
20241223,150000,130598580,18860,18880,18880,18860,34
20241223,145900,129957300,18880,18880,18880,18880,0
20241223,145800,129957300,18880,18880,18880,18880,1
20241223,145700,129938420,18880,18880,18880,18880,0
20241223,145600,129938420,18880,18880,18880,18880,1
20241223,145500,129919540,18880,18880,18880,18880,0
20241223,145400,129919540,18880,18880,18880,18880,1
20241223,145300,129900660,18880,18880,18880,18880,0
20241223,145200,129900660,18880,18880,18880,18880,1
20241223,145100,129881780,18870,18870,18870,18870,48
20241223,145000,128976020,18870,18870,18870,18870,1
20241223,144900,128957150,18860,18860,18860,18860,14
20241223,144800,128693110,18870,18870,18870,18870,1
20241223,144700,128674240,18870,18870,18870,18870,1
20241223,144600,128655370,18860,18860,18860,18860,2
20241223,144500,128617650,18870,18860,18870,18860,2
20241223,144400,128579920,18860,18860,18860,18860,1
20241223,144300,128561060,18860,18860,18860,18860,0
20241223,144200,128561060,18860,18860,18860,18860,1
20241223,144100,128542200,18790,18790,18790,18790,1
20241223,144000,128523410,18870,18870,18870,18870,2
20241223,143900,128485670,18870,18870,18870,18870,0
20241223,143800,128485670,18870,18780,18870,18780,36
20241223,143700,127809500,18870,18780,18870,18780,13
20241223,143600,127565270,18870,18870,18870,18870,0
20241223,143500,127565270,18870,18870,18870,18870,1
20241223,143400,127546400,18880,18880,18880,18880,0
20241223,143300,127546400,18880,18880,18880,18880,1
20241223,143200,127527520,18880,18880,18880,18880,0
20241223,143100,127527520,18880,18880,18880,18880,1
20241223,143000,127508640,18880,18880,18880,18880,1
20241223,142900,127489760,18770,18770,18770,18770,0
20241223,142800,127489760,18770,18880,18880,18770,15
20241223,142700,127208100,18880,18880,18880,18880,0
20241223,142600,127208100,18880,18880,18880,18880,0
20241223,142500,127208100,18880,18880,18880,18880,1
20241223,142400,127189220,18840,18840,18840,18840,181
20241223,142300,123779180,18880,18880,18880,18880,1
20241223,142200,123760300,18890,18890,18890,18890,0
20241223,142100,123760300,18890,18880,18890,18880,2
20241223,142000,123722530,18880,18880,18880,18880,5
20241223,141900,123628130,18890,18890,18890,18890,1
20241223,141800,123609240,18880,18880,18880,18880,11
20241223,141700,123401560,18860,18860,18860,18860,4
20241223,141600,123326120,18860,18860,18860,18860,0
20241223,141500,123326120,18860,18840,18860,18840,91
20241223,141400,121610720,18840,18840,18840,18840,0
20241223,141300,121610720,18840,18840,18840,18840,1
20241223,141200,121591880,18840,18840,18840,18840,0
20241223,141100,121591880,18840,18840,18840,18840,1
20241223,141000,121573040,18830,18830,18830,18830,0
20241223,140900,121573040,18830,18790,18830,18790,210
20241223,140800,117625390,18790,18790,18790,18790,0
20241223,140700,117625390,18790,18790,18790,18790,0
20241223,140600,117625390,18790,18790,18790,18790,1
20241223,140500,117606600,18790,18780,18790,18780,2
20241223,140400,117569030,18780,18780,18780,18780,1
20241223,140300,117550250,18760,18780,18780,18760,2
20241223,140200,117512710,18780,18780,18780,18780,0
20241223,140100,117512710,18780,18780,18780,18780,1
20241223,140000,117493930,18780,18780,18780,18780,0
20241223,135900,117493930,18780,18780,18780,18780,1
20241223,135800,117475150,18790,18790,18790,18790,0
20241223,135700,117475150,18790,18760,18790,18760,348
20241223,135600,110942420,18760,18750,18760,18750,472
20241223,135500,102090510,18720,18720,18720,18720,3
20241223,135400,102034350,18750,18750,18750,18750,1
20241223,135300,102015600,18750,18750,18750,18750,0
20241223,135200,102015600,18750,18750,18750,18750,1
20241223,135100,101996850,18750,18750,18750,18750,1
20241223,135000,101978100,18750,18750,18750,18750,0
20241223,134900,101978100,18750,18750,18750,18750,1
20241223,134800,101959350,18740,18740,18740,18740,0
20241223,134700,101959350,18740,18740,18740,18740,0
20241223,134600,101959350,18740,18740,18740,18740,1
20241223,134500,101940610,18750,18750,18750,18750,0
20241223,134400,101940610,18750,18710,18750,18710,16
20241223,134300,101641210,18750,18750,18750,18750,5
20241223,134200,101547460,18750,18750,18750,18750,1
20241223,134100,101528710,18750,18750,18750,18750,0
20241223,134000,101528710,18750,18750,18750,18750,1
20241223,133900,101509960,18750,18750,18750,18750,1
20241223,133800,101491210,18750,18750,18750,18750,0
20241223,133700,101491210,18750,18750,18750,18750,0
20241223,133600,101491210,18750,18750,18750,18750,1
20241223,133500,101472460,18750,18750,18750,18750,0
20241223,133400,101472460,18750,18750,18750,18750,1
20241223,133300,101453710,18750,18750,18750,18750,1
20241223,133200,101434960,18740,18740,18740,18740,57
20241223,133100,100366780,18740,18740,18740,18740,30
20241223,133000,99804580,18740,18740,18740,18740,1
20241223,132900,99785840,18740,18740,18740,18740,8
20241223,132800,99635920,18740,18740,18740,18740,43
20241223,132700,98830100,18740,18740,18740,18740,0
20241223,132600,98830100,18740,18740,18740,18740,0
20241223,132500,98830100,18740,18710,18740,18710,11
20241223,132400,98624260,18740,18740,18740,18740,1
20241223,132300,98605520,18710,18710,18710,18710,1
20241223,132200,98586810,18740,18710,18740,18710,7
20241223,132100,98455810,18740,18740,18740,18740,123
20241223,132000,96150790,18740,18740,18740,18740,1
20241223,131900,96132050,18740,18740,18740,18740,0
20241223,131800,96132050,18740,18730,18740,18730,101
20241223,131700,94240310,18730,18730,18730,18730,0
20241223,131600,94240310,18730,18730,18730,18730,0
20241223,131500,94240310,18730,18730,18730,18730,123
20241223,131400,91936520,18730,18730,18730,18730,0
20241223,131300,91936520,18730,18730,18730,18730,1
20241223,131200,91917790,18730,18730,18730,18730,1
20241223,131100,91899060,18730,18730,18730,18730,0
20241223,131000,91899060,18730,18730,18730,18730,1
20241223,130900,91880330,18700,18700,18700,18700,55
20241223,130800,90851830,18730,18730,18730,18730,285
20241223,130700,85513780,18700,18700,18700,18700,0
20241223,130600,85513780,18700,18700,18700,18700,2
20241223,130500,85476380,18700,18730,18730,18700,2
20241223,130400,85438950,18700,18700,18700,18700,0
20241223,130300,85438950,18700,18700,18700,18700,10
20241223,130200,85251950,18710,18710,18710,18710,89
20241223,130100,83586760,18730,18730,18730,18730,0
20241223,130000,83586760,18730,18730,18730,18730,0
20241223,125900,83586760,18730,18730,18730,18730,18
20241223,125800,83249620,18730,18730,18730,18730,0
20241223,125700,83249620,18730,18730,18730,18730,1
20241223,125600,83230890,18720,18720,18720,18720,0
20241223,125500,83230890,18720,18720,18720,18720,0
20241223,125400,83230890,18720,18720,18720,18720,0
20241223,125300,83230890,18720,18720,18720,18720,1
20241223,125200,83212170,18710,18710,18710,18710,0
20241223,125100,83212170,18710,18710,18710,18710,1
20241223,125000,83193460,18720,18720,18720,18720,0
20241223,124900,83193460,18720,18720,18720,18720,2
20241223,124800,83156020,18710,18710,18710,18710,0
20241223,124700,83156020,18710,18710,18710,18710,0
20241223,124600,83156020,18710,18710,18710,18710,0
20241223,124500,83156020,18710,18710,18710,18710,0
20241223,124400,83156020,18710,18710,18710,18710,0
20241223,124300,83156020,18710,18710,18710,18710,15
20241223,124200,82875370,18710,18710,18710,18710,1
20241223,124100,82856660,18710,18710,18710,18710,0
20241223,124000,82856660,18710,18710,18710,18710,0
20241223,123900,82856660,18710,18710,18710,18710,1
20241223,123800,82837950,18740,18740,18740,18740,1
20241223,123700,82819210,18720,18720,18720,18720,10
20241223,123600,82632010,18740,18740,18740,18740,1
20241223,123500,82613270,18710,18710,18710,18710,2
20241223,123400,82575850,18700,18700,18700,18700,0
20241223,123300,82575850,18700,18700,18700,18700,2
20241223,123200,82538450,18690,18690,18690,18690,0
20241223,123100,82538450,18690,18690,18690,18690,0
20241223,123000,82538450,18690,18690,18690,18690,0
20241223,122900,82538450,18690,18690,18690,18690,0
20241223,122800,82538450,18690,18690,18690,18690,0
20241223,122700,82538450,18690,18690,18690,18690,1
20241223,122600,82519760,18680,18680,18680,18680,0
20241223,122500,82519760,18680,18680,18680,18680,0
20241223,122400,82519760,18680,18680,18680,18680,0
20241223,122300,82519760,18680,18680,18680,18680,0
20241223,122200,82519760,18680,18680,18680,18680,1
20241223,122100,82501080,18670,18670,18670,18670,1
20241223,122000,82482410,18640,18640,18640,18640,0
20241223,121900,82482410,18640,18640,18640,18640,0
20241223,121800,82482410,18640,18640,18640,18640,0
20241223,121700,82482410,18640,18640,18640,18640,14
20241223,121600,82221450,18740,18740,18740,18740,0
20241223,121500,82221450,18740,18740,18740,18740,0
20241223,121400,82221450,18740,18730,18740,18730,3
20241223,121300,82165250,18740,18740,18740,18740,0
20241223,121200,82165250,18740,18740,18740,18740,0
20241223,121100,82165250,18740,18740,18740,18740,0
20241223,121000,82165250,18740,18740,18740,18740,0
20241223,120900,82165250,18740,18740,18740,18740,0
20241223,120800,82165250,18740,18740,18740,18740,0
20241223,120700,82165250,18740,18740,18740,18740,0
20241223,120600,82165250,18740,18740,18740,18740,60
20241223,120500,81040850,18740,18740,18740,18740,0
20241223,120400,81040850,18740,18740,18740,18740,1
20241223,120300,81022110,18620,18620,18620,18620,0
20241223,120200,81022110,18620,18620,18620,18620,2
20241223,120100,80984870,18590,18590,18590,18590,0
20241223,120000,80984870,18590,18590,18590,18590,0
20241223,115900,80984870,18590,18590,18590,18590,0
20241223,115800,80984870,18590,18590,18590,18590,0
20241223,115700,80984870,18590,18700,18700,18590,65
20241223,115600,79772490,18710,18730,18730,18710,40
20241223,115500,79024060,18730,18730,18730,18730,0
20241223,115400,79024060,18730,18730,18730,18730,0
20241223,115300,79024060,18730,18730,18730,18730,0
20241223,115200,79024060,18730,18730,18730,18730,0
20241223,115100,79024060,18730,18730,18730,18730,0
20241223,115000,79024060,18730,18730,18730,18730,2
20241223,114900,78986600,18730,18730,18730,18730,1
20241223,114800,78967870,18740,18740,18740,18740,7
20241223,114700,78836690,18730,18730,18730,18730,0
20241223,114600,78836690,18730,18730,18730,18730,0
20241223,114500,78836690,18730,18730,18730,18730,0
20241223,114400,78836690,18730,18730,18730,18730,0
20241223,114300,78836690,18730,18730,18730,18730,0
20241223,114200,78836690,18730,18730,18730,18730,2
20241223,114100,78799230,18750,18750,18750,18750,0
20241223,114000,78799230,18750,18750,18750,18750,0
20241223,113900,78799230,18750,18750,18750,18750,0
20241223,113800,78799230,18750,18750,18750,18750,0
20241223,113700,78799230,18750,18750,18750,18750,0
20241223,113600,78799230,18750,18750,18750,18750,0
20241223,113500,78799230,18750,18750,18750,18750,0
20241223,113400,78799230,18750,18750,18750,18750,0
20241223,113300,78799230,18750,18740,18750,18720,152
20241223,113200,75953720,18730,18720,18730,18720,3
20241223,113100,75897540,18750,18750,18750,18750,0
20241223,113000,75897540,18750,18750,18750,18750,0
20241223,112900,75897540,18750,18750,18750,18750,0
20241223,112800,75897540,18750,18750,18750,18750,1
20241223,112700,75878790,18740,18740,18740,18740,0
20241223,112600,75878790,18740,18740,18740,18740,0
20241223,112500,75878790,18740,18740,18740,18740,0
20241223,112400,75878790,18740,18730,18740,18730,65
20241223,112300,74661080,18720,18720,18720,18720,0
20241223,112200,74661080,18720,18720,18720,18720,1
20241223,112100,74642360,18730,18720,18730,18720,285
20241223,112000,69305520,18710,18690,18710,18690,673
20241223,111900,56719750,18700,18700,18700,18700,0
20241223,111800,56719750,18700,18700,18700,18700,0
20241223,111700,56719750,18700,18700,18700,18700,19
20241223,111600,56364450,18700,18700,18700,18700,0
20241223,111500,56364450,18700,18700,18700,18700,4
20241223,111400,56289650,18700,18700,18700,18700,1
20241223,111300,56270950,18680,18680,18680,18680,1
20241223,111200,56252270,18710,18710,18710,18710,15
20241223,111100,55971620,18710,18690,18710,18680,157
20241223,111000,53034820,18690,18700,18700,18690,21
20241223,110900,52642140,18740,18740,18740,18740,0
20241223,110800,52642140,18740,18740,18740,18740,0
20241223,110700,52642140,18740,18740,18740,18740,0
20241223,110600,52642140,18740,18740,18740,18740,0
20241223,110500,52642140,18740,18740,18740,18740,0
20241223,110400,52642140,18740,18650,18740,18650,2
20241223,110300,52604750,18660,18660,18660,18660,0
20241223,110200,52604750,18660,18660,18660,18660,6
20241223,110100,52492790,18660,18660,18660,18660,0
20241223,110000,52492790,18660,18660,18660,18660,0
20241223,105900,52492790,18660,18660,18660,18660,1
20241223,105800,52474130,18750,18750,18750,18750,0
20241223,105700,52474130,18750,18750,18750,18750,0
20241223,105600,52474130,18750,18750,18750,18750,0
20241223,105500,52474130,18750,18650,18750,18650,2
20241223,105400,52436730,18750,18750,18750,18750,0
20241223,105300,52436730,18750,18740,18750,18740,40
20241223,105200,51686740,18750,18750,18750,18750,0
20241223,105100,51686740,18750,18750,18750,18750,0
20241223,105000,51686740,18750,18750,18750,18750,0
20241223,104900,51686740,18750,18750,18750,18750,0
20241223,104800,51686740,18750,18750,18750,18750,0
20241223,104700,51686740,18750,18750,18750,18750,0
20241223,104600,51686740,18750,18750,18750,18750,0
20241223,104500,51686740,18750,18730,18750,18730,222
20241223,104400,47525950,18630,18630,18630,18630,0
20241223,104300,47525950,18630,18630,18630,18630,0
20241223,104200,47525950,18630,18620,18630,18620,3
20241223,104100,47470070,18730,18630,18730,18630,132
20241223,104000,45009610,18630,18630,18630,18630,0
20241223,103900,45009610,18630,18630,18630,18630,0
20241223,103800,45009610,18630,18630,18630,18630,0
20241223,103700,45009610,18630,18630,18630,18630,0
20241223,103600,45009610,18630,18630,18630,18630,0
20241223,103500,45009610,18630,18630,18630,18630,0
20241223,103400,45009610,18630,18630,18630,18630,0
20241223,103300,45009610,18630,18630,18630,18630,1
20241223,103200,44990980,18630,18620,18630,18620,3
20241223,103100,44935100,18740,18740,18740,18740,0
20241223,103000,44935100,18740,18740,18740,18740,75
20241223,102900,43529600,18740,18740,18740,18740,0
20241223,102800,43529600,18740,18740,18740,18740,0
20241223,102700,43529600,18740,18740,18740,18740,0
20241223,102600,43529600,18740,18730,18740,18730,10
20241223,102500,43342290,18730,18730,18730,18730,0
20241223,102400,43342290,18730,18730,18730,18730,1
20241223,102300,43323560,18600,18600,18600,18600,0
20241223,102200,43323560,18600,18570,18600,18570,19
20241223,102100,42970670,18740,18740,18740,18740,0
20241223,102000,42970670,18740,18730,18740,18730,462
20241223,101900,34312810,18740,18740,18740,18740,0
20241223,101800,34312810,18740,18740,18740,18740,0
20241223,101700,34312810,18740,18740,18740,18740,0
20241223,101600,34312810,18740,18740,18740,18740,1
20241223,101500,34294070,18650,18650,18650,18650,0
20241223,101400,34294070,18650,18650,18650,18650,0
20241223,101300,34294070,18650,18650,18650,18650,10
20241223,101200,34107570,18650,18630,18730,18630,492
20241223,101100,24935380,18630,18630,18630,18630,0
20241223,101000,24935380,18630,18630,18630,18630,0
20241223,100900,24935380,18630,18620,18630,18620,101
20241223,100800,23053940,18620,18620,18620,18620,0
20241223,100700,23053940,18620,18620,18620,18620,0
20241223,100600,23053940,18620,18620,18620,18620,0
20241223,100500,23053940,18620,18620,18620,18620,0
20241223,100400,23053940,18620,18620,18620,18620,0
20241223,100300,23053940,18620,18620,18620,18620,1
20241223,100200,23035320,18560,18560,18560,18560,2
20241223,100100,22998200,18550,18550,18550,18550,13
20241223,100000,22757050,18550,18550,18550,18550,0
20241223,095900,22757050,18550,18550,18550,18550,0
20241223,095800,22757050,18550,18550,18550,18550,0
20241223,095700,22757050,18550,18550,18550,18550,50
20241223,095600,21829550,18610,18610,18610,18610,17
20241223,095500,21513180,18630,18630,18630,18630,0
20241223,095400,21513180,18630,18630,18630,18630,1
20241223,095300,21494550,18570,18570,18570,18570,0
20241223,095200,21494550,18570,18560,18570,18560,49
20241223,095100,20585090,18640,18640,18640,18640,0
20241223,095000,20585090,18640,18640,18640,18640,0
20241223,094900,20585090,18640,18640,18640,18640,0
20241223,094800,20585090,18640,18640,18640,18640,0
20241223,094700,20585090,18640,18640,18640,18640,0
20241223,094600,20585090,18640,18640,18640,18640,0
20241223,094500,20585090,18640,18640,18640,18640,0
20241223,094400,20585090,18640,18640,18640,18640,1
20241223,094300,20566450,18560,18560,18560,18560,0
20241223,094200,20566450,18560,18560,18560,18560,2
20241223,094100,20529330,18550,18550,18550,18550,0
20241223,094000,20529330,18550,18550,18550,18550,25
20241223,093900,20065580,18640,18640,18640,18640,1
20241223,093800,20046940,18640,18640,18640,18640,0
20241223,093700,20046940,18640,18640,18640,18640,0
20241223,093600,20046940,18640,18640,18640,18640,0
20241223,093500,20046940,18640,18640,18640,18640,1
20241223,093400,20028300,18640,18640,18640,18640,8
20241223,093300,19879180,18630,18630,18630,18630,0
20241223,093200,19879180,18630,18640,18640,18630,17
20241223,093100,19562440,18640,18640,18640,18640,1
20241223,093000,19543800,18540,18540,18540,18540,0
20241223,092900,19543800,18540,18540,18540,18540,43
20241223,092800,18746580,18640,18640,18640,18640,0
20241223,092700,18746580,18640,18640,18640,18640,0
20241223,092600,18746580,18640,18640,18640,18540,10
20241223,092500,18560980,18540,18540,18540,18540,0
20241223,092400,18560980,18540,18540,18540,18540,50
20241223,092300,17633980,18650,18650,18650,18650,0
20241223,092200,17633980,18650,18650,18650,18650,1
20241223,092100,17615330,18570,18570,18570,18570,0
20241223,092000,17615330,18570,18570,18570,18570,5
20241223,091900,17522480,18570,18570,18570,18570,1
20241223,091800,17503910,18620,18620,18620,18620,0
20241223,091700,17503910,18620,18620,18650,18620,59
20241223,091600,16405300,18640,18640,18640,18640,0
20241223,091500,16405300,18640,18650,18650,18640,14
20241223,091400,16144260,18650,18650,18650,18650,1
20241223,091300,16125610,18650,18650,18650,18650,0
20241223,091200,16125610,18650,18640,18650,18640,53
20241223,091100,15137670,18750,18750,18750,18750,0
20241223,091000,15137670,18750,18750,18750,18750,0
20241223,090900,15137670,18750,18640,18750,18630,121
20241223,090800,12882790,18670,18670,18670,18670,0
20241223,090700,12882790,18670,18670,18670,18670,0
20241223,090600,12882790,18670,18670,18670,18670,0
20241223,090500,12882790,18670,18670,18670,18670,0
20241223,090400,12882790,18670,18560,18670,18540,207
20241223,090300,9042530,18650,18650,18650,18650,0
20241223,090200,9042530,18650,18650,18650,18650,0
20241223,090100,9042530,18650,18640,18650,18620,242
20241223,090000,4536440,18620,18510,18620,18510,245