KissMeData/088390/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,200100,42583400,8030,8030,8030,8030,250
20241223,200000,42583400,8030,8030,8030,8030,0
20241223,195900,42583400,8030,8030,8030,8030,0
20241223,195800,42583400,8030,8030,8030,8030,0
20241223,195700,42583400,8030,8030,8030,8030,0
20241223,195600,42583400,8030,8030,8030,8030,0
20241223,195500,42583400,8030,8030,8030,8030,0
20241223,195400,42583400,8030,8030,8030,8030,0
20241223,195300,42583400,8030,8030,8030,8030,0
20241223,195200,42583400,8030,8030,8030,8030,0
20241223,195100,42583400,8030,8030,8030,8030,0
20241223,195000,42583400,8030,8030,8030,8030,0
20241223,194900,42583400,8030,8030,8030,8030,0
20241223,194800,42583400,8030,8030,8030,8030,0
20241223,194700,42583400,8030,8030,8030,8030,0
20241223,194600,42583400,8030,8030,8030,8030,0
20241223,194500,42583400,8030,8030,8030,8030,0
20241223,194400,42583400,8030,8030,8030,8030,0
20241223,194300,42583400,8030,8030,8030,8030,0
20241223,194200,42583400,8030,8030,8030,8030,0
20241223,194100,42583400,8030,8030,8030,8030,0
20241223,194000,42583400,8030,8030,8030,8030,0
20241223,193900,42583400,8030,8030,8030,8030,0
20241223,193800,42583400,8030,8030,8030,8030,0
20241223,193700,42583400,8030,8030,8030,8030,0
20241223,193600,42583400,8030,8030,8030,8030,0
20241223,193500,42583400,8030,8030,8030,8030,0
20241223,193400,42583400,8030,8030,8030,8030,0
20241223,193300,42583400,8030,8030,8030,8030,0
20241223,193200,42583400,8030,8030,8030,8030,0
20241223,193100,42583400,8030,8030,8030,8030,250
20241223,193000,42583400,8030,8030,8030,8030,0
20241223,192900,42583400,8030,8030,8030,8030,0
20241223,192800,42583400,8030,8030,8030,8030,0
20241223,192700,42583400,8030,8030,8030,8030,0
20241223,192600,42583400,8030,8030,8030,8030,0
20241223,192500,42583400,8030,8030,8030,8030,0
20241223,192400,42583400,8030,8030,8030,8030,0
20241223,192300,42583400,8030,8030,8030,8030,0
20241223,192200,42583400,8030,8030,8030,8030,0
20241223,192100,42583400,8030,8030,8030,8030,0
20241223,192000,42583400,8030,8030,8030,8030,0
20241223,191900,42583400,8030,8030,8030,8030,0
20241223,191800,42583400,8030,8030,8030,8030,0
20241223,191700,42583400,8030,8030,8030,8030,0
20241223,191600,42583400,8030,8030,8030,8030,0
20241223,191500,42583400,8030,8030,8030,8030,0
20241223,191400,42583400,8030,8030,8030,8030,0
20241223,191300,42583400,8030,8030,8030,8030,0
20241223,191200,42583400,8030,8030,8030,8030,0
20241223,191100,42583400,8030,8030,8030,8030,0
20241223,191000,42583400,8030,8030,8030,8030,0
20241223,190900,42583400,8030,8030,8030,8030,0
20241223,190800,42583400,8030,8030,8030,8030,0
20241223,190700,42583400,8030,8030,8030,8030,0
20241223,190600,42583400,8030,8030,8030,8030,0
20241223,190500,42583400,8030,8030,8030,8030,0
20241223,190400,42583400,8030,8030,8030,8030,0
20241223,190300,42583400,8030,8030,8030,8030,0
20241223,190200,42583400,8030,8030,8030,8030,0
20241223,190100,42583400,8030,8030,8030,8030,250
20241223,190000,42583400,8030,8030,8030,8030,0
20241223,185900,42583400,8030,8030,8030,8030,0
20241223,185800,42583400,8030,8030,8030,8030,0
20241223,185700,42583400,8030,8030,8030,8030,0
20241223,185600,42583400,8030,8030,8030,8030,0
20241223,185500,42583400,8030,8030,8030,8030,0
20241223,185400,42583400,8030,8030,8030,8030,0
20241223,185300,42583400,8030,8030,8030,8030,0
20241223,185200,42583400,8030,8030,8030,8030,0
20241223,185100,42583400,8030,8030,8030,8030,0
20241223,185000,42583400,8030,8030,8030,8030,0
20241223,184900,42583400,8030,8030,8030,8030,0
20241223,184800,42583400,8030,8030,8030,8030,0
20241223,184700,42583400,8030,8030,8030,8030,0
20241223,184600,42583400,8030,8030,8030,8030,0
20241223,184500,42583400,8030,8030,8030,8030,0
20241223,184400,42583400,8030,8030,8030,8030,0
20241223,184300,42583400,8030,8030,8030,8030,0
20241223,184200,42583400,8030,8030,8030,8030,0
20241223,184100,42583400,8030,8030,8030,8030,0
20241223,184000,42583400,8030,8030,8030,8030,0
20241223,183900,42583400,8030,8030,8030,8030,0
20241223,183800,42583400,8030,8030,8030,8030,0
20241223,183700,42583400,8030,8030,8030,8030,0
20241223,183600,42583400,8030,8030,8030,8030,0
20241223,183500,42583400,8030,8030,8030,8030,0
20241223,183400,42583400,8030,8030,8030,8030,0
20241223,183300,42583400,8030,8030,8030,8030,0
20241223,183200,42583400,8030,8030,8030,8030,0
20241223,183100,42583400,8030,8030,8030,8030,250
20241223,183000,42583400,8030,8030,8030,8030,0
20241223,182900,42583400,8030,8030,8030,8030,0
20241223,182800,42583400,8030,8030,8030,8030,0
20241223,182700,42583400,8030,8030,8030,8030,0
20241223,182600,42583400,8030,8030,8030,8030,0
20241223,182500,42583400,8030,8030,8030,8030,0
20241223,182400,42583400,8030,8030,8030,8030,0
20241223,182300,42583400,8030,8030,8030,8030,0
20241223,182200,42583400,8030,8030,8030,8030,0
20241223,182100,42583400,8030,8030,8030,8030,0
20241223,182000,42583400,8030,8030,8030,8030,0
20241223,181900,42583400,8030,8030,8030,8030,0
20241223,181800,42583400,8030,8030,8030,8030,0
20241223,181700,42583400,8030,8030,8030,8030,0
20241223,181600,42583400,8030,8030,8030,8030,0
20241223,181500,42583400,8030,8030,8030,8030,0
20241223,181400,42583400,8030,8030,8030,8030,0
20241223,181300,42583400,8030,8030,8030,8030,0
20241223,181200,42583400,8030,8030,8030,8030,0
20241223,181100,42583400,8030,8030,8030,8030,0
20241223,181000,42583400,8030,8030,8030,8030,0
20241223,180900,42583400,8030,8030,8030,8030,0
20241223,180800,42583400,8030,8030,8030,8030,0
20241223,180700,42583400,8030,8030,8030,8030,0
20241223,180600,42583400,8030,8030,8030,8030,0
20241223,180500,42583400,8030,8030,8030,8030,0
20241223,180400,42583400,8030,8030,8030,8030,0
20241223,180300,42583400,8030,8030,8030,8030,0
20241223,180200,42583400,8030,8030,8030,8030,0
20241223,180100,42583400,8030,8030,8030,8030,250
20241223,180000,42583400,8030,8030,8030,8030,0
20241223,175900,42583400,8030,8030,8030,8030,0
20241223,175800,42583400,8030,8030,8030,8030,0
20241223,175700,42583400,8030,8030,8030,8030,0
20241223,175600,42583400,8030,8030,8030,8030,0
20241223,175500,42583400,8030,8030,8030,8030,0
20241223,175400,42583400,8030,8030,8030,8030,0
20241223,175300,42583400,8030,8030,8030,8030,0
20241223,175200,42583400,8030,8030,8030,8030,0
20241223,175100,42583400,8030,8030,8030,8030,0
20241223,175000,42583400,8030,8030,8030,8030,0
20241223,174900,42583400,8030,8030,8030,8030,0
20241223,174800,42583400,8030,8030,8030,8030,0
20241223,174700,42583400,8030,8030,8030,8030,0
20241223,174600,42583400,8030,8030,8030,8030,0
20241223,174500,42583400,8030,8030,8030,8030,0
20241223,174400,42583400,8030,8030,8030,8030,0
20241223,174300,42583400,8030,8030,8030,8030,0
20241223,174200,42583400,8030,8030,8030,8030,0
20241223,174100,42583400,8030,8030,8030,8030,0
20241223,174000,42583400,8030,8030,8030,8030,0
20241223,173900,42583400,8030,8030,8030,8030,0
20241223,173800,42583400,8030,8030,8030,8030,0
20241223,173700,42583400,8030,8030,8030,8030,0
20241223,173600,42583400,8030,8030,8030,8030,0
20241223,173500,42583400,8030,8030,8030,8030,0
20241223,173400,42583400,8030,8030,8030,8030,0
20241223,173300,42583400,8030,8030,8030,8030,0
20241223,173200,42583400,8030,8030,8030,8030,0
20241223,173100,42583400,8030,8030,8030,8030,250
20241223,173000,42583400,8030,8030,8030,8030,0
20241223,172900,42583400,8030,8030,8030,8030,0
20241223,172800,42583400,8030,8030,8030,8030,0
20241223,172700,42583400,8030,8030,8030,8030,0
20241223,172600,42583400,8030,8030,8030,8030,0
20241223,172500,42583400,8030,8030,8030,8030,0
20241223,172400,42583400,8030,8030,8030,8030,0
20241223,172300,42583400,8030,8030,8030,8030,0
20241223,172200,42583400,8030,8030,8030,8030,0
20241223,172100,42583400,8030,8030,8030,8030,0
20241223,172000,42583400,8030,8030,8030,8030,0
20241223,171900,42583400,8030,8030,8030,8030,0
20241223,171800,42583400,8030,8030,8030,8030,0
20241223,171700,42583400,8030,8030,8030,8030,0
20241223,171600,42583400,8030,8030,8030,8030,0
20241223,171500,42583400,8030,8030,8030,8030,0
20241223,171400,42583400,8030,8030,8030,8030,0
20241223,171300,42583400,8030,8030,8030,8030,0
20241223,171200,42583400,8030,8030,8030,8030,0
20241223,171100,42583400,8030,8030,8030,8030,0
20241223,171000,42583400,8030,8030,8030,8030,0
20241223,170900,42583400,8030,8030,8030,8030,0
20241223,170800,42583400,8030,8030,8030,8030,0
20241223,170700,42583400,8030,8030,8030,8030,0
20241223,170600,42583400,8030,8030,8030,8030,0
20241223,170500,42583400,8030,8030,8030,8030,0
20241223,170400,42583400,8030,8030,8030,8030,0
20241223,170300,42583400,8030,8030,8030,8030,0
20241223,170200,42583400,8030,8030,8030,8030,0
20241223,170100,42583400,8030,8030,8030,8030,250
20241223,170000,42583400,8030,8030,8030,8030,0
20241223,165900,42583400,8030,8030,8030,8030,0
20241223,165800,42583400,8030,8030,8030,8030,0
20241223,165700,42583400,8030,8030,8030,8030,0
20241223,165600,42583400,8030,8030,8030,8030,0
20241223,165500,42583400,8030,8030,8030,8030,0
20241223,165400,42583400,8030,8030,8030,8030,0
20241223,165300,42583400,8030,8030,8030,8030,0
20241223,165200,42583400,8030,8030,8030,8030,0
20241223,165100,42583400,8030,8030,8030,8030,0
20241223,165000,42583400,8030,8030,8030,8030,0
20241223,164900,42583400,8030,8030,8030,8030,0
20241223,164800,42583400,8030,8030,8030,8030,0
20241223,164700,42583400,8030,8030,8030,8030,0
20241223,164600,42583400,8030,8030,8030,8030,0
20241223,164500,42583400,8030,8030,8030,8030,0
20241223,164400,42583400,8030,8030,8030,8030,0
20241223,164300,42583400,8030,8030,8030,8030,0
20241223,164200,42583400,8030,8030,8030,8030,0
20241223,164100,42583400,8030,8030,8030,8030,0
20241223,164000,42583400,8030,8030,8030,8030,0
20241223,163900,42583400,8030,8030,8030,8030,0
20241223,163800,42583400,8030,8030,8030,8030,0
20241223,163700,42583400,8030,8030,8030,8030,0
20241223,163600,42583400,8030,8030,8030,8030,0
20241223,163500,42583400,8030,8030,8030,8030,0
20241223,163400,42583400,8030,8030,8030,8030,0
20241223,163300,42583400,8030,8030,8030,8030,0
20241223,163200,42583400,8030,8030,8030,8030,0
20241223,163100,42583400,8030,8030,8030,8030,250
20241223,163000,42583400,8030,8030,8030,8030,0
20241223,162900,42583400,8030,8030,8030,8030,0
20241223,162800,42583400,8030,8030,8030,8030,0
20241223,162700,42583400,8030,8030,8030,8030,0
20241223,162600,42583400,8030,8030,8030,8030,0
20241223,162500,42583400,8030,8030,8030,8030,0
20241223,162400,42583400,8030,8030,8030,8030,0
20241223,162300,42583400,8030,8030,8030,8030,0
20241223,162200,42583400,8030,8030,8030,8030,0
20241223,162100,42583400,8030,8030,8030,8030,0
20241223,162000,42583400,8030,8030,8030,8030,0
20241223,161900,42583400,8030,8030,8030,8030,0
20241223,161800,42583400,8030,8030,8030,8030,0
20241223,161700,42583400,8030,8030,8030,8030,0
20241223,161600,42583400,8030,8030,8030,8030,0
20241223,161500,42583400,8030,8030,8030,8030,0
20241223,161400,42583400,8030,8030,8030,8030,0
20241223,161300,42583400,8030,8030,8030,8030,0
20241223,161200,42583400,8030,8030,8030,8030,0
20241223,161100,42583400,8030,8030,8030,8030,0
20241223,161000,42583400,8030,8030,8030,8030,0
20241223,160900,42583400,8030,8030,8030,8030,0
20241223,160800,42583400,8030,8030,8030,8030,0
20241223,160700,42583400,8030,8030,8030,8030,0
20241223,160600,42583400,8030,8030,8030,8030,0
20241223,160500,42583400,8030,8030,8030,8030,0
20241223,160400,42583400,8030,8030,8030,8030,0
20241223,160300,42583400,8030,8030,8030,8030,0
20241223,160200,42583400,8030,8030,8030,8030,0
20241223,160100,42583400,8030,8030,8030,8030,250
20241223,160000,42583400,8030,8030,8030,8030,0
20241223,155900,42583400,8030,8030,8030,8030,0
20241223,155800,42583400,8030,8030,8030,8030,0
20241223,155700,42583400,8030,8030,8030,8030,0
20241223,155600,42583400,8030,8030,8030,8030,0
20241223,155500,42583400,8030,8030,8030,8030,0
20241223,155400,42583400,8030,8030,8030,8030,0
20241223,155300,42583400,8030,8030,8030,8030,0
20241223,155200,42583400,8030,8030,8030,8030,0
20241223,155100,42583400,8030,8030,8030,8030,0
20241223,155000,42583400,8030,8030,8030,8030,0
20241223,154900,42583400,8030,8030,8030,8030,0
20241223,154800,42583400,8030,8030,8030,8030,0
20241223,154700,42583400,8030,8030,8030,8030,0
20241223,154600,42583400,8030,8030,8030,8030,0
20241223,154500,42583400,8030,8030,8030,8030,0
20241223,154400,42583400,8030,8030,8030,8030,0
20241223,154300,42583400,8030,8030,8030,8030,0
20241223,154200,42583400,8030,8030,8030,8030,0
20241223,154100,42583400,8030,8030,8030,8030,0
20241223,154000,42583400,8030,8030,8030,8030,0
20241223,153900,42583400,8030,8030,8030,8030,0
20241223,153800,42583400,8030,8030,8030,8030,0
20241223,153700,42583400,8030,8030,8030,8030,0
20241223,153600,42583400,8030,8030,8030,8030,0
20241223,153500,42583400,8030,8030,8030,8030,0
20241223,153400,42583400,8030,8030,8030,8030,0
20241223,153300,42583400,8030,8030,8030,8030,0
20241223,153200,42583400,8030,8030,8030,8030,0
20241223,153100,42583400,8030,8030,8030,8030,250
20241223,153000,42583400,8030,8030,8030,8030,250
20241223,152900,40575900,8030,8030,8030,8030,0
20241223,152800,40575900,8030,8030,8030,8030,0
20241223,152700,40575900,8030,8030,8030,8030,0
20241223,152600,40575900,8030,8030,8030,8030,0
20241223,152500,40575900,8030,8030,8030,8030,0
20241223,152400,40575900,8030,8030,8030,8030,0
20241223,152300,40575900,8030,8030,8030,8030,0
20241223,152200,40575900,8030,8030,8030,8030,0
20241223,152100,40575900,8030,8030,8030,8030,0
20241223,152000,40575900,8030,8030,8030,8030,0
20241223,151900,40575900,8030,7950,8030,7950,43
20241223,151800,40230850,8030,8030,8030,8030,0
20241223,151700,40230850,8030,8030,8030,8030,0
20241223,151600,40230850,8030,8030,8030,8030,1
20241223,151500,40222820,7940,7950,7950,7940,119
20241223,151400,39276840,7950,8000,8030,7950,93
20241223,151300,38537150,7940,7990,7990,7940,12
20241223,151200,38441700,7940,7940,7940,7940,0
20241223,151100,38441700,7940,7940,7940,7940,0
20241223,151000,38441700,7940,7940,7940,7940,0
20241223,150900,38441700,7940,7980,7980,7940,99
20241223,150800,37655530,7940,7950,7950,7940,6
20241223,150700,37607880,7950,7950,7950,7950,0
20241223,150600,37607880,7950,7970,7970,7930,273
20241223,150500,35441290,7980,8010,8010,7980,4
20241223,150400,35409310,8020,8020,8020,8020,0
20241223,150300,35409310,8020,8020,8020,8020,5
20241223,150200,35369210,7980,7990,7990,7980,2
20241223,150100,35353240,8000,8040,8040,8000,9
20241223,150000,35280990,8030,8040,8040,8030,7
20241223,145900,35224720,8040,8040,8040,8030,6
20241223,145800,35176490,8040,8040,8040,8040,1
20241223,145700,35168450,8040,8040,8040,8040,0
20241223,145600,35168450,8040,8050,8050,8040,3
20241223,145500,35144310,8060,8060,8060,8060,0
20241223,145400,35144310,8060,8050,8060,8050,7
20241223,145300,35087930,7930,7930,7930,7930,0
20241223,145200,35087930,7930,8040,8040,7930,800
20241223,145100,28726250,8050,8050,8050,8050,7
20241223,145000,28669900,8050,8050,8050,8050,0
20241223,144900,28669900,8050,8050,8050,8050,0
20241223,144800,28669900,8050,8040,8050,8000,45
20241223,144700,28309400,8000,8000,8000,8000,0
20241223,144600,28309400,8000,8000,8000,8000,0
20241223,144500,28309400,8000,8000,8000,8000,1
20241223,144400,28301400,8000,8000,8000,8000,0
20241223,144300,28301400,8000,8040,8040,7950,270
20241223,144200,26143710,8010,8010,8010,8010,0
20241223,144100,26143710,8010,8010,8010,8010,0
20241223,144000,26143710,8010,8010,8010,8010,0
20241223,143900,26143710,8010,8010,8010,8010,0
20241223,143800,26143710,8010,8010,8010,8010,0
20241223,143700,26143710,8010,8010,8010,8010,0
20241223,143600,26143710,8010,8010,8010,8010,0
20241223,143500,26143710,8010,8010,8010,8010,0
20241223,143400,26143710,8010,8010,8010,8010,0
20241223,143300,26143710,8010,8010,8010,8010,0
20241223,143200,26143710,8010,8010,8010,8010,0
20241223,143100,26143710,8010,8010,8010,8010,0
20241223,143000,26143710,8010,8010,8010,8010,0
20241223,142900,26143710,8010,8010,8010,8010,0
20241223,142800,26143710,8010,8010,8010,8010,0
20241223,142700,26143710,8010,8010,8010,8010,0
20241223,142600,26143710,8010,8010,8010,8010,0
20241223,142500,26143710,8010,8040,8040,8010,15
20241223,142400,26023500,8010,8010,8010,8010,0
20241223,142300,26023500,8010,8010,8010,8010,0
20241223,142200,26023500,8010,8010,8010,8010,0
20241223,142100,26023500,8010,8010,8010,8010,0
20241223,142000,26023500,8010,8010,8010,8010,30
20241223,141900,25783200,8020,8020,8020,8020,6
20241223,141800,25735080,8020,8050,8050,8020,5
20241223,141700,25694900,8070,8070,8070,8070,0
20241223,141600,25694900,8070,8070,8070,8070,0
20241223,141500,25694900,8070,8070,8070,8070,0
20241223,141400,25694900,8070,8070,8070,8070,0
20241223,141300,25694900,8070,8070,8070,8070,0
20241223,141200,25694900,8070,8070,8070,8070,80
20241223,141100,25049300,8070,8070,8070,8070,0
20241223,141000,25049300,8070,8070,8070,8070,5
20241223,140900,25008950,8080,8080,8080,8080,0
20241223,140800,25008950,8080,8080,8080,8080,106
20241223,140700,24152470,8080,8080,8080,8080,0
20241223,140600,24152470,8080,8080,8080,8080,0
20241223,140500,24152470,8080,8080,8080,8080,6
20241223,140400,24103990,8070,8070,8070,8070,0
20241223,140300,24103990,8070,8070,8070,8070,0
20241223,140200,24103990,8070,8070,8070,8070,0
20241223,140100,24103990,8070,8070,8070,8070,0
20241223,140000,24103990,8070,8070,8070,8070,9
20241223,135900,24031360,8070,8070,8070,8070,0
20241223,135800,24031360,8070,8070,8070,8070,0
20241223,135700,24031360,8070,8070,8070,8070,0
20241223,135600,24031360,8070,8070,8070,8070,0
20241223,135500,24031360,8070,8070,8070,8070,7
20241223,135400,23974870,8080,8080,8080,8080,68
20241223,135300,23425430,8080,8080,8080,8080,0
20241223,135200,23425430,8080,8080,8080,8080,7
20241223,135100,23368870,8080,8080,8080,8080,0
20241223,135000,23368870,8080,8080,8080,8080,0
20241223,134900,23368870,8080,8080,8080,8080,0
20241223,134800,23368870,8080,8080,8080,8080,0
20241223,134700,23368870,8080,8080,8080,8080,0
20241223,134600,23368870,8080,8080,8080,8080,0
20241223,134500,23368870,8080,8080,8080,8080,0
20241223,134400,23368870,8080,8080,8080,8080,13
20241223,134300,23263830,8060,8060,8060,8060,0
20241223,134200,23263830,8060,8060,8060,8060,0
20241223,134100,23263830,8060,8060,8060,8060,0
20241223,134000,23263830,8060,8060,8060,8060,0
20241223,133900,23263830,8060,8060,8060,8060,7
20241223,133800,23207410,8080,8080,8080,8080,0
20241223,133700,23207410,8080,8080,8080,8080,0
20241223,133600,23207410,8080,8080,8080,8080,0
20241223,133500,23207410,8080,8080,8080,8080,6
20241223,133400,23158930,8070,8070,8070,8070,0
20241223,133300,23158930,8070,8070,8070,8070,2
20241223,133200,23142790,8030,8030,8030,8030,0
20241223,133100,23142790,8030,8030,8030,8030,38
20241223,133000,22837650,8030,8030,8030,8030,0
20241223,132900,22837650,8030,8030,8030,8030,0
20241223,132800,22837650,8030,8030,8030,8030,0
20241223,132700,22837650,8030,8030,8030,8030,7
20241223,132600,22781440,8070,8070,8070,8070,0
20241223,132500,22781440,8070,8070,8070,8070,0
20241223,132400,22781440,8070,8070,8070,8070,3
20241223,132300,22757230,8070,8070,8070,8070,0
20241223,132200,22757230,8070,8070,8070,8070,1
20241223,132100,22749160,8030,8030,8030,8030,0
20241223,132000,22749160,8030,8030,8030,8030,5
20241223,131900,22709010,8030,8030,8030,8030,0
20241223,131800,22709010,8030,8030,8030,8030,0
20241223,131700,22709010,8030,8030,8030,8030,0
20241223,131600,22709010,8030,8030,8030,8030,0
20241223,131500,22709010,8030,8070,8070,8030,5
20241223,131400,22668760,8080,8080,8080,8080,0
20241223,131300,22668760,8080,8080,8080,8080,0
20241223,131200,22668760,8080,8080,8080,8080,0
20241223,131100,22668760,8080,8080,8080,8080,0
20241223,131000,22668760,8080,8080,8080,8080,0
20241223,130900,22668760,8080,8080,8080,8080,0
20241223,130800,22668760,8080,8080,8080,8080,0
20241223,130700,22668760,8080,8080,8080,8080,0
20241223,130600,22668760,8080,8080,8080,8080,0
20241223,130500,22668760,8080,8080,8080,8080,2
20241223,130400,22652600,8080,8080,8080,8080,3
20241223,130300,22628360,8080,8090,8090,8080,3
20241223,130200,22604110,8090,8090,8090,8090,0
20241223,130100,22604110,8090,8090,8090,8090,0
20241223,130000,22604110,8090,8090,8090,8090,0
20241223,125900,22604110,8090,8090,8090,8090,0
20241223,125800,22604110,8090,8090,8090,8090,0
20241223,125700,22604110,8090,8090,8090,8090,0
20241223,125600,22604110,8090,8090,8090,8090,1
20241223,125500,22596020,8090,8090,8090,8090,0
20241223,125400,22596020,8090,8090,8090,8090,4
20241223,125300,22563660,8090,8090,8090,8090,7
20241223,125200,22507030,8090,8090,8090,8090,0
20241223,125100,22507030,8090,8090,8090,8090,1
20241223,125000,22498940,8070,8070,8070,8070,0
20241223,124900,22498940,8070,8070,8070,8070,0
20241223,124800,22498940,8070,8070,8070,8070,0
20241223,124700,22498940,8070,8070,8070,8070,0
20241223,124600,22498940,8070,8070,8070,8070,0
20241223,124500,22498940,8070,8070,8070,8070,0
20241223,124400,22498940,8070,8070,8070,8070,0
20241223,124300,22498940,8070,8070,8070,8070,0
20241223,124200,22498940,8070,8070,8070,8070,0
20241223,124100,22498940,8070,8070,8070,8070,5
20241223,124000,22458590,8090,8090,8090,8090,0
20241223,123900,22458590,8090,8090,8090,8090,0
20241223,123800,22458590,8090,8090,8090,8090,0
20241223,123700,22458590,8090,8090,8090,8090,0
20241223,123600,22458590,8090,8090,8090,8090,0
20241223,123500,22458590,8090,8090,8090,8090,0
20241223,123400,22458590,8090,8090,8090,8090,0
20241223,123300,22458590,8090,8090,8090,8090,0
20241223,123200,22458590,8090,8090,8090,8090,0
20241223,123100,22458590,8090,8090,8090,8090,0
20241223,123000,22458590,8090,8090,8090,8090,0
20241223,122900,22458590,8090,8090,8090,8090,5
20241223,122800,22418140,8080,8080,8080,8080,0
20241223,122700,22418140,8080,8080,8080,8080,0
20241223,122600,22418140,8080,8080,8080,8080,0
20241223,122500,22418140,8080,8080,8080,8080,0
20241223,122400,22418140,8080,8080,8080,8080,0
20241223,122300,22418140,8080,8080,8080,8080,11
20241223,122200,22329260,8070,8070,8070,8070,0
20241223,122100,22329260,8070,8070,8070,8070,0
20241223,122000,22329260,8070,8070,8070,8070,32
20241223,121900,22071020,8070,8070,8070,8070,0
20241223,121800,22071020,8070,8070,8070,8070,3
20241223,121700,22046810,8070,8070,8070,8070,0
20241223,121600,22046810,8070,8070,8070,8070,1
20241223,121500,22038740,8020,8020,8020,8020,5
20241223,121400,21998640,8110,8110,8110,8110,0
20241223,121300,21998640,8110,8110,8110,8110,0
20241223,121200,21998640,8110,8110,8110,8110,0
20241223,121100,21998640,8110,8110,8110,8110,0
20241223,121000,21998640,8110,8110,8110,8110,0
20241223,120900,21998640,8110,8110,8110,8110,0
20241223,120800,21998640,8110,8110,8110,8110,0
20241223,120700,21998640,8110,8110,8110,8110,0
20241223,120600,21998640,8110,8110,8110,8110,0
20241223,120500,21998640,8110,8110,8110,8110,0
20241223,120400,21998640,8110,8110,8110,8110,0
20241223,120300,21998640,8110,8130,8130,8110,5
20241223,120200,21958070,8130,8130,8130,8130,0
20241223,120100,21958070,8130,8130,8130,8130,0
20241223,120000,21958070,8130,8130,8130,8130,0
20241223,115900,21958070,8130,8100,8130,8100,8
20241223,115800,21893060,8110,8110,8110,8110,0
20241223,115700,21893060,8110,8110,8110,8110,0
20241223,115600,21893060,8110,8110,8110,8110,0
20241223,115500,21893060,8110,8110,8110,8110,0
20241223,115400,21893060,8110,8110,8110,8110,0
20241223,115300,21893060,8110,8110,8110,8110,0
20241223,115200,21893060,8110,8110,8110,8110,0
20241223,115100,21893060,8110,8110,8110,8110,0
20241223,115000,21893060,8110,8110,8110,8110,110
20241223,114900,21000960,8010,8010,8010,8010,0
20241223,114800,21000960,8010,8010,8010,8010,73
20241223,114700,20416230,8010,8010,8010,8010,0
20241223,114600,20416230,8010,8010,8010,8010,0
20241223,114500,20416230,8010,8010,8010,8010,0
20241223,114400,20416230,8010,8020,8020,8010,100
20241223,114300,19614690,8030,8030,8030,8030,0
20241223,114200,19614690,8030,8030,8030,8030,0
20241223,114100,19614690,8030,8030,8030,8030,0
20241223,114000,19614690,8030,8030,8030,8030,0
20241223,113900,19614690,8030,8030,8030,8030,0
20241223,113800,19614690,8030,8030,8030,8030,0
20241223,113700,19614690,8030,8030,8030,8030,0
20241223,113600,19614690,8030,8030,8030,8030,0
20241223,113500,19614690,8030,8030,8030,8030,0
20241223,113400,19614690,8030,8030,8030,8030,5
20241223,113300,19574540,8030,8030,8030,8030,0
20241223,113200,19574540,8030,8030,8030,8030,0
20241223,113100,19574540,8030,8030,8030,8030,0
20241223,113000,19574540,8030,8030,8030,8030,0
20241223,112900,19574540,8030,8030,8030,8030,1
20241223,112800,19566510,8160,8160,8160,8160,0
20241223,112700,19566510,8160,8160,8160,8160,0
20241223,112600,19566510,8160,8160,8160,8160,0
20241223,112500,19566510,8160,8150,8160,8150,3
20241223,112400,19542040,8160,8160,8160,8160,0
20241223,112300,19542040,8160,8160,8160,8160,0
20241223,112200,19542040,8160,8160,8160,8160,0
20241223,112100,19542040,8160,8160,8160,8160,0
20241223,112000,19542040,8160,8160,8160,8160,0
20241223,111900,19542040,8160,8160,8160,8160,0
20241223,111800,19542040,8160,8160,8160,8160,0
20241223,111700,19542040,8160,8160,8160,8160,0
20241223,111600,19542040,8160,8150,8160,8150,5
20241223,111500,19501260,8160,8160,8160,8160,0
20241223,111400,19501260,8160,8160,8160,8160,0
20241223,111300,19501260,8160,8160,8160,8160,0
20241223,111200,19501260,8160,8160,8160,8160,0
20241223,111100,19501260,8160,8160,8160,8160,0
20241223,111000,19501260,8160,8150,8160,8030,17
20241223,110900,19363130,8150,8150,8150,8150,0
20241223,110800,19363130,8150,8150,8150,8150,0
20241223,110700,19363130,8150,8150,8150,8150,0
20241223,110600,19363130,8150,8150,8150,8150,0
20241223,110500,19363130,8150,8150,8150,8150,0
20241223,110400,19363130,8150,8150,8150,8150,9
20241223,110300,19289780,8170,8170,8170,8170,0
20241223,110200,19289780,8170,8170,8170,8170,0
20241223,110100,19289780,8170,8170,8170,8170,0
20241223,110000,19289780,8170,8170,8170,8170,0
20241223,105900,19289780,8170,8170,8170,8170,0
20241223,105800,19289780,8170,8170,8170,8170,0
20241223,105700,19289780,8170,8170,8170,8170,0
20241223,105600,19289780,8170,8170,8170,8170,0
20241223,105500,19289780,8170,8170,8170,8170,0
20241223,105400,19289780,8170,8170,8170,8170,0
20241223,105300,19289780,8170,8170,8170,8170,0
20241223,105200,19289780,8170,8170,8170,8170,0
20241223,105100,19289780,8170,8170,8170,8170,0
20241223,105000,19289780,8170,8170,8170,8170,0
20241223,104900,19289780,8170,8170,8170,8170,0
20241223,104800,19289780,8170,8170,8170,8170,0
20241223,104700,19289780,8170,8170,8170,8170,0
20241223,104600,19289780,8170,8170,8170,8170,0
20241223,104500,19289780,8170,8170,8170,8170,0
20241223,104400,19289780,8170,8170,8170,8170,0
20241223,104300,19289780,8170,8170,8170,8170,0
20241223,104200,19289780,8170,8170,8170,8170,0
20241223,104100,19289780,8170,8170,8170,8170,0
20241223,104000,19289780,8170,8170,8170,8170,0
20241223,103900,19289780,8170,8150,8170,8150,6
20241223,103800,19240790,8010,8010,8010,8010,0
20241223,103700,19240790,8010,8010,8010,8010,0
20241223,103600,19240790,8010,8010,8010,8010,0
20241223,103500,19240790,8010,8010,8010,8010,0
20241223,103400,19240790,8010,8020,8020,8010,5
20241223,103300,19200720,8020,8020,8020,8020,0
20241223,103200,19200720,8020,8020,8020,8020,5
20241223,103100,19160620,8180,8180,8180,8180,0
20241223,103000,19160620,8180,8180,8180,8180,0
20241223,102900,19160620,8180,8180,8180,8180,0
20241223,102800,19160620,8180,8180,8180,8180,0
20241223,102700,19160620,8180,8180,8180,8180,0
20241223,102600,19160620,8180,8180,8180,8180,0
20241223,102500,19160620,8180,8180,8180,8180,0
20241223,102400,19160620,8180,8180,8180,8180,0
20241223,102300,19160620,8180,8180,8180,8180,1
20241223,102200,19152440,8180,8180,8180,8180,104
20241223,102100,18301720,8180,8120,8180,8120,4
20241223,102000,18269180,8100,8100,8100,8100,109
20241223,101900,17386280,8100,8100,8100,8100,0
20241223,101800,17386280,8100,8100,8100,8100,0
20241223,101700,17386280,8100,8100,8100,8100,50
20241223,101600,16981280,8100,8100,8100,8100,0
20241223,101500,16981280,8100,8100,8100,8100,0
20241223,101400,16981280,8100,8100,8100,8100,0
20241223,101300,16981280,8100,8100,8100,8100,6
20241223,101200,16932680,8100,8090,8100,8090,106
20241223,101100,16074090,8090,8090,8090,8090,0
20241223,101000,16074090,8090,8090,8090,8090,0
20241223,100900,16074090,8090,8090,8090,8090,6
20241223,100800,16025550,8010,8010,8010,8010,1
20241223,100700,16017540,8010,8010,8010,8010,0
20241223,100600,16017540,8010,8010,8010,8010,0
20241223,100500,16017540,8010,8010,8010,8010,0
20241223,100400,16017540,8010,8000,8010,8000,617
20241223,100300,11076370,8000,8000,8000,8000,0
20241223,100200,11076370,8000,8000,8000,8000,0
20241223,100100,11076370,8000,8000,8000,8000,9
20241223,100000,11004370,7940,7940,7940,7940,6
20241223,095900,10956730,7940,7940,7940,7940,2
20241223,095800,10940850,7940,7940,7940,7940,0
20241223,095700,10940850,7940,7960,7960,7940,18
20241223,095600,10797900,7970,7970,7970,7970,0
20241223,095500,10797900,7970,7970,7970,7970,0
20241223,095400,10797900,7970,7970,7970,7970,0
20241223,095300,10797900,7970,7970,7970,7970,0
20241223,095200,10797900,7970,7970,7970,7970,10
20241223,095100,10718200,8000,8000,8000,8000,0
20241223,095000,10718200,8000,8000,8000,8000,0
20241223,094900,10718200,8000,8000,8000,8000,0
20241223,094800,10718200,8000,8000,8000,8000,0
20241223,094700,10718200,8000,8000,8000,8000,2
20241223,094600,10702200,8010,8010,8010,8010,0
20241223,094500,10702200,8010,8010,8010,8010,0
20241223,094400,10702200,8010,8010,8010,8010,0
20241223,094300,10702200,8010,8010,8010,8010,0
20241223,094200,10702200,8010,8010,8010,7980,3
20241223,094100,10678200,8010,8010,8010,8010,0
20241223,094000,10678200,8010,8010,8010,8010,0
20241223,093900,10678200,8010,8010,8010,8010,0
20241223,093800,10678200,8010,8010,8010,8010,0
20241223,093700,10678200,8010,8010,8010,8010,1
20241223,093600,10670190,7990,7990,7990,7990,0
20241223,093500,10670190,7990,7990,7990,7990,0
20241223,093400,10670190,7990,7990,7990,7990,0
20241223,093300,10670190,7990,7990,7990,7990,0
20241223,093200,10670190,7990,8000,8000,7990,12
20241223,093100,10574200,8010,8030,8030,8010,6
20241223,093000,10526050,8140,8140,8140,8140,3
20241223,092900,10501630,8170,8170,8170,8170,5
20241223,092800,10460780,8190,8190,8190,8190,0
20241223,092700,10460780,8190,8190,8190,8190,0
20241223,092600,10460780,8190,8190,8190,8190,0
20241223,092500,10460780,8190,8190,8190,8190,0
20241223,092400,10460780,8190,8190,8190,8190,0
20241223,092300,10460780,8190,8190,8190,8190,0
20241223,092200,10460780,8190,8190,8190,8190,0
20241223,092100,10460780,8190,8190,8190,8190,0
20241223,092000,10460780,8190,8190,8190,8190,0
20241223,091900,10460780,8190,8190,8190,8190,4
20241223,091800,10428020,8190,8190,8190,8190,295
20241223,091700,8011970,8200,8200,8200,8200,0
20241223,091600,8011970,8200,8200,8200,8200,0
20241223,091500,8011970,8200,8200,8200,8200,5
20241223,091400,7970970,8200,8200,8200,8200,0
20241223,091300,7970970,8200,8200,8200,8200,6
20241223,091200,7921770,8200,8200,8200,8200,0
20241223,091100,7921770,8200,8200,8200,8200,0
20241223,091000,7921770,8200,8200,8200,8200,0
20241223,090900,7921770,8200,8200,8200,8200,0
20241223,090800,7921770,8200,8180,8220,8180,701
20241223,090700,2173420,8200,8200,8200,8200,0
20241223,090600,2173420,8200,8200,8200,8200,0
20241223,090500,2173420,8200,8200,8200,8200,0
20241223,090400,2173420,8200,8200,8200,8200,0
20241223,090300,2173420,8200,8200,8200,8200,100
20241223,090200,1353420,8220,8220,8220,8220,0
20241223,090100,1353420,8220,8100,8220,8100,3
20241223,090000,1328880,7910,7910,7910,7910,168