KissMeData/027050/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,191200,416192030,2410,2410,2410,2410,4068
20241223,191100,416192030,2410,2410,2410,2410,0
20241223,191000,416192030,2410,2410,2410,2410,0
20241223,190900,416192030,2410,2410,2410,2410,0
20241223,190800,416192030,2410,2410,2410,2410,0
20241223,190700,416192030,2410,2410,2410,2410,0
20241223,190600,416192030,2410,2410,2410,2410,0
20241223,190500,416192030,2410,2410,2410,2410,0
20241223,190400,416192030,2410,2410,2410,2410,0
20241223,190300,416192030,2410,2410,2410,2410,0
20241223,190200,416192030,2410,2410,2410,2410,0
20241223,190100,416192030,2410,2410,2410,2410,0
20241223,190000,416192030,2410,2410,2410,2410,0
20241223,185900,416192030,2410,2410,2410,2410,0
20241223,185800,416192030,2410,2410,2410,2410,0
20241223,185700,416192030,2410,2410,2410,2410,0
20241223,185600,416192030,2410,2410,2410,2410,0
20241223,185500,416192030,2410,2410,2410,2410,0
20241223,185400,416192030,2410,2410,2410,2410,0
20241223,185300,416192030,2410,2410,2410,2410,0
20241223,185200,416192030,2410,2410,2410,2410,0
20241223,185100,416192030,2410,2410,2410,2410,0
20241223,185000,416192030,2410,2410,2410,2410,0
20241223,184900,416192030,2410,2410,2410,2410,0
20241223,184800,416192030,2410,2410,2410,2410,0
20241223,184700,416192030,2410,2410,2410,2410,0
20241223,184600,416192030,2410,2410,2410,2410,0
20241223,184500,416192030,2410,2410,2410,2410,0
20241223,184400,416192030,2410,2410,2410,2410,0
20241223,184300,416192030,2410,2410,2410,2410,0
20241223,184200,416192030,2410,2410,2410,2410,4068
20241223,184100,416192030,2410,2410,2410,2410,0
20241223,184000,416192030,2410,2410,2410,2410,0
20241223,183900,416192030,2410,2410,2410,2410,0
20241223,183800,416192030,2410,2410,2410,2410,0
20241223,183700,416192030,2410,2410,2410,2410,0
20241223,183600,416192030,2410,2410,2410,2410,0
20241223,183500,416192030,2410,2410,2410,2410,0
20241223,183400,416192030,2410,2410,2410,2410,0
20241223,183300,416192030,2410,2410,2410,2410,0
20241223,183200,416192030,2410,2410,2410,2410,0
20241223,183100,416192030,2410,2410,2410,2410,0
20241223,183000,416192030,2410,2410,2410,2410,0
20241223,182900,416192030,2410,2410,2410,2410,0
20241223,182800,416192030,2410,2410,2410,2410,0
20241223,182700,416192030,2410,2410,2410,2410,0
20241223,182600,416192030,2410,2410,2410,2410,0
20241223,182500,416192030,2410,2410,2410,2410,0
20241223,182400,416192030,2410,2410,2410,2410,0
20241223,182300,416192030,2410,2410,2410,2410,0
20241223,182200,416192030,2410,2410,2410,2410,0
20241223,182100,416192030,2410,2410,2410,2410,0
20241223,182000,416192030,2410,2410,2410,2410,0
20241223,181900,416192030,2410,2410,2410,2410,0
20241223,181800,416192030,2410,2410,2410,2410,0
20241223,181700,416192030,2410,2410,2410,2410,0
20241223,181600,416192030,2410,2410,2410,2410,0
20241223,181500,416192030,2410,2410,2410,2410,0
20241223,181400,416192030,2410,2410,2410,2410,0
20241223,181300,416192030,2410,2410,2410,2410,0
20241223,181200,416192030,2410,2410,2410,2410,4068
20241223,181100,416192030,2410,2410,2410,2410,0
20241223,181000,416192030,2410,2410,2410,2410,0
20241223,180900,416192030,2410,2410,2410,2410,0
20241223,180800,416192030,2410,2410,2410,2410,0
20241223,180700,416192030,2410,2410,2410,2410,0
20241223,180600,416192030,2410,2410,2410,2410,0
20241223,180500,416192030,2410,2410,2410,2410,0
20241223,180400,416192030,2410,2410,2410,2410,0
20241223,180300,416192030,2410,2410,2410,2410,0
20241223,180200,416192030,2410,2410,2410,2410,0
20241223,180100,416192030,2410,2410,2410,2410,0
20241223,180000,416192030,2410,2410,2410,2410,0
20241223,175900,416192030,2410,2410,2410,2410,0
20241223,175800,416192030,2410,2410,2410,2410,0
20241223,175700,416192030,2410,2410,2410,2410,0
20241223,175600,416192030,2410,2410,2410,2410,0
20241223,175500,416192030,2410,2410,2410,2410,0
20241223,175400,416192030,2410,2410,2410,2410,0
20241223,175300,416192030,2410,2410,2410,2410,0
20241223,175200,416192030,2410,2410,2410,2410,0
20241223,175100,416192030,2410,2410,2410,2410,0
20241223,175000,416192030,2410,2410,2410,2410,0
20241223,174900,416192030,2410,2410,2410,2410,0
20241223,174800,416192030,2410,2410,2410,2410,0
20241223,174700,416192030,2410,2410,2410,2410,0
20241223,174600,416192030,2410,2410,2410,2410,0
20241223,174500,416192030,2410,2410,2410,2410,0
20241223,174400,416192030,2410,2410,2410,2410,0
20241223,174300,416192030,2410,2410,2410,2410,0
20241223,174200,416192030,2410,2410,2410,2410,4068
20241223,174100,416192030,2410,2410,2410,2410,0
20241223,174000,416192030,2410,2410,2410,2410,0
20241223,173900,416192030,2410,2410,2410,2410,0
20241223,173800,416192030,2410,2410,2410,2410,0
20241223,173700,416192030,2410,2410,2410,2410,0
20241223,173600,416192030,2410,2410,2410,2410,0
20241223,173500,416192030,2410,2410,2410,2410,0
20241223,173400,416192030,2410,2410,2410,2410,0
20241223,173300,416192030,2410,2410,2410,2410,0
20241223,173200,416192030,2410,2410,2410,2410,0
20241223,173100,416192030,2410,2410,2410,2410,0
20241223,173000,416192030,2410,2410,2410,2410,0
20241223,172900,416192030,2410,2410,2410,2410,0
20241223,172800,416192030,2410,2410,2410,2410,0
20241223,172700,416192030,2410,2410,2410,2410,0
20241223,172600,416192030,2410,2410,2410,2410,0
20241223,172500,416192030,2410,2410,2410,2410,0
20241223,172400,416192030,2410,2410,2410,2410,0
20241223,172300,416192030,2410,2410,2410,2410,0
20241223,172200,416192030,2410,2410,2410,2410,0
20241223,172100,416192030,2410,2410,2410,2410,0
20241223,172000,416192030,2410,2410,2410,2410,0
20241223,171900,416192030,2410,2410,2410,2410,0
20241223,171800,416192030,2410,2410,2410,2410,0
20241223,171700,416192030,2410,2410,2410,2410,0
20241223,171600,416192030,2410,2410,2410,2410,0
20241223,171500,416192030,2410,2410,2410,2410,0
20241223,171400,416192030,2410,2410,2410,2410,0
20241223,171300,416192030,2410,2410,2410,2410,0
20241223,171200,416192030,2410,2410,2410,2410,4068
20241223,171100,416192030,2410,2410,2410,2410,0
20241223,171000,416192030,2410,2410,2410,2410,0
20241223,170900,416192030,2410,2410,2410,2410,0
20241223,170800,416192030,2410,2410,2410,2410,0
20241223,170700,416192030,2410,2410,2410,2410,0
20241223,170600,416192030,2410,2410,2410,2410,0
20241223,170500,416192030,2410,2410,2410,2410,0
20241223,170400,416192030,2410,2410,2410,2410,0
20241223,170300,416192030,2410,2410,2410,2410,0
20241223,170200,416192030,2410,2410,2410,2410,0
20241223,170100,416192030,2410,2410,2410,2410,0
20241223,170000,416192030,2410,2410,2410,2410,0
20241223,165900,416192030,2410,2410,2410,2410,0
20241223,165800,416192030,2410,2410,2410,2410,0
20241223,165700,416192030,2410,2410,2410,2410,0
20241223,165600,416192030,2410,2410,2410,2410,0
20241223,165500,416192030,2410,2410,2410,2410,0
20241223,165400,416192030,2410,2410,2410,2410,0
20241223,165300,416192030,2410,2410,2410,2410,0
20241223,165200,416192030,2410,2410,2410,2410,0
20241223,165100,416192030,2410,2410,2410,2410,0
20241223,165000,416192030,2410,2410,2410,2410,0
20241223,164900,416192030,2410,2410,2410,2410,0
20241223,164800,416192030,2410,2410,2410,2410,0
20241223,164700,416192030,2410,2410,2410,2410,0
20241223,164600,416192030,2410,2410,2410,2410,0
20241223,164500,416192030,2410,2410,2410,2410,0
20241223,164400,416192030,2410,2410,2410,2410,0
20241223,164300,416192030,2410,2410,2410,2410,0
20241223,164200,416192030,2410,2410,2410,2410,4068
20241223,164100,416192030,2410,2410,2410,2410,0
20241223,164000,416192030,2410,2410,2410,2410,0
20241223,163900,416192030,2410,2410,2410,2410,0
20241223,163800,416192030,2410,2410,2410,2410,0
20241223,163700,416192030,2410,2410,2410,2410,0
20241223,163600,416192030,2410,2410,2410,2410,0
20241223,163500,416192030,2410,2410,2410,2410,0
20241223,163400,416192030,2410,2410,2410,2410,0
20241223,163300,416192030,2410,2410,2410,2410,0
20241223,163200,416192030,2410,2410,2410,2410,0
20241223,163100,416192030,2410,2410,2410,2410,0
20241223,163000,416192030,2410,2410,2410,2410,0
20241223,162900,416192030,2410,2410,2410,2410,0
20241223,162800,416192030,2410,2410,2410,2410,0
20241223,162700,416192030,2410,2410,2410,2410,0
20241223,162600,416192030,2410,2410,2410,2410,0
20241223,162500,416192030,2410,2410,2410,2410,0
20241223,162400,416192030,2410,2410,2410,2410,0
20241223,162300,416192030,2410,2410,2410,2410,0
20241223,162200,416192030,2410,2410,2410,2410,0
20241223,162100,416192030,2410,2410,2410,2410,0
20241223,162000,416192030,2410,2410,2410,2410,0
20241223,161900,416192030,2410,2410,2410,2410,0
20241223,161800,416192030,2410,2410,2410,2410,0
20241223,161700,416192030,2410,2410,2410,2410,0
20241223,161600,416192030,2410,2410,2410,2410,0
20241223,161500,416192030,2410,2410,2410,2410,0
20241223,161400,416192030,2410,2410,2410,2410,0
20241223,161300,416192030,2410,2410,2410,2410,0
20241223,161200,416192030,2410,2410,2410,2410,4068
20241223,161100,416192030,2410,2410,2410,2410,0
20241223,161000,416192030,2410,2410,2410,2410,0
20241223,160900,416192030,2410,2410,2410,2410,0
20241223,160800,416192030,2410,2410,2410,2410,0
20241223,160700,416192030,2410,2410,2410,2410,0
20241223,160600,416192030,2410,2410,2410,2410,0
20241223,160500,416192030,2410,2410,2410,2410,0
20241223,160400,416192030,2410,2410,2410,2410,0
20241223,160300,416192030,2410,2410,2410,2410,0
20241223,160200,416192030,2410,2410,2410,2410,0
20241223,160100,416192030,2410,2410,2410,2410,0
20241223,160000,416192030,2410,2410,2410,2410,0
20241223,155900,416192030,2410,2410,2410,2410,0
20241223,155800,416192030,2410,2410,2410,2410,0
20241223,155700,416192030,2410,2410,2410,2410,0
20241223,155600,416192030,2410,2410,2410,2410,0
20241223,155500,416192030,2410,2410,2410,2410,0
20241223,155400,416192030,2410,2410,2410,2410,0
20241223,155300,416192030,2410,2410,2410,2410,0
20241223,155200,416192030,2410,2410,2410,2410,0
20241223,155100,416192030,2410,2410,2410,2410,0
20241223,155000,416192030,2410,2410,2410,2410,0
20241223,154900,416192030,2410,2410,2410,2410,0
20241223,154800,416192030,2410,2410,2410,2410,0
20241223,154700,416192030,2410,2410,2410,2410,0
20241223,154600,416192030,2410,2410,2410,2410,0
20241223,154500,416192030,2410,2410,2410,2410,0
20241223,154400,416192030,2410,2410,2410,2410,0
20241223,154300,416192030,2410,2410,2410,2410,0
20241223,154200,416192030,2410,2410,2410,2410,4068
20241223,154100,416192030,2410,2410,2410,2410,0
20241223,154000,416192030,2410,2410,2410,2410,0
20241223,153900,416192030,2410,2410,2410,2410,0
20241223,153800,416192030,2410,2410,2410,2410,0
20241223,153700,416192030,2410,2410,2410,2410,0
20241223,153600,416192030,2410,2410,2410,2410,0
20241223,153500,416192030,2410,2410,2410,2410,0
20241223,153400,416192030,2410,2410,2410,2410,0
20241223,153300,416192030,2410,2410,2410,2410,0
20241223,153200,416192030,2410,2410,2410,2410,0
20241223,153100,416192030,2410,2410,2410,2410,0
20241223,153000,416192030,2410,2410,2410,2410,4068
20241223,152900,406388150,2400,2400,2400,2400,0
20241223,152800,406388150,2400,2400,2400,2400,0
20241223,152700,406388150,2400,2400,2400,2400,0
20241223,152600,406388150,2400,2400,2400,2400,0
20241223,152500,406388150,2400,2400,2400,2400,0
20241223,152400,406388150,2400,2400,2400,2400,0
20241223,152300,406388150,2400,2400,2400,2400,0
20241223,152200,406388150,2400,2400,2400,2400,0
20241223,152100,406388150,2400,2400,2400,2400,0
20241223,152000,406388150,2400,2400,2400,2400,0
20241223,151900,406388150,2400,2405,2405,2400,397
20241223,151800,405433445,2405,2410,2410,2400,1297
20241223,151700,402313825,2410,2410,2410,2410,200
20241223,151600,401831825,2410,2410,2410,2410,10
20241223,151500,401807725,2410,2405,2410,2405,3
20241223,151400,401800505,2405,2405,2405,2405,313
20241223,151300,401047740,2410,2410,2410,2410,1
20241223,151200,401045330,2405,2405,2405,2405,665
20241223,151100,399446005,2405,2400,2405,2400,226
20241223,151000,398903600,2400,2400,2400,2400,1
20241223,150900,398901200,2405,2405,2405,2405,21
20241223,150800,398850695,2410,2410,2410,2400,113
20241223,150700,398579365,2405,2395,2405,2395,262
20241223,150600,397950755,2405,2405,2405,2395,25
20241223,150500,397890640,2395,2410,2410,2395,297
20241223,150400,397178725,2400,2400,2410,2400,311
20241223,150300,396432315,2400,2400,2400,2400,400
20241223,150200,395472315,2405,2405,2405,2405,50
20241223,150100,395352065,2410,2405,2410,2405,110
20241223,150000,395087465,2410,2410,2410,2410,0
20241223,145900,395087465,2410,2410,2410,2410,6
20241223,145800,395073005,2410,2410,2410,2410,67
20241223,145700,394911535,2410,2410,2410,2410,10
20241223,145600,394887435,2410,2410,2410,2410,130
20241223,145500,394574135,2410,2405,2410,2405,63
20241223,145400,394422615,2410,2410,2410,2410,0
20241223,145300,394422615,2410,2410,2410,2410,0
20241223,145200,394422615,2410,2410,2410,2410,0
20241223,145100,394422615,2410,2405,2410,2405,70
20241223,145000,394254215,2410,2410,2410,2410,91
20241223,144900,394034905,2410,2410,2410,2410,13
20241223,144800,394003575,2410,2410,2410,2410,28
20241223,144700,393936095,2410,2410,2410,2410,25
20241223,144600,393875845,2410,2405,2410,2405,2
20241223,144500,393871030,2410,2410,2410,2410,0
20241223,144400,393871030,2410,2405,2410,2400,178
20241223,144300,393442905,2405,2405,2405,2400,468
20241223,144200,392318365,2400,2405,2405,2400,75
20241223,144100,392137995,2405,2405,2405,2405,2
20241223,144000,392133185,2405,2405,2405,2405,5
20241223,143900,392121160,2405,2405,2405,2405,3
20241223,143800,392113945,2410,2410,2410,2410,10
20241223,143700,392089845,2405,2405,2405,2405,557
20241223,143600,390750260,2405,2405,2405,2405,443
20241223,143500,389684845,2405,2405,2405,2405,502
20241223,143400,388477535,2400,2400,2400,2400,100
20241223,143300,388237535,2410,2410,2410,2410,0
20241223,143200,388237535,2410,2410,2410,2410,10
20241223,143100,388213435,2405,2400,2405,2400,3227
20241223,143000,380452785,2400,2400,2400,2400,0
20241223,142900,380452785,2400,2400,2400,2400,11
20241223,142800,380426385,2400,2400,2400,2400,810
20241223,142700,378482385,2400,2400,2400,2400,1192
20241223,142600,375621585,2400,2400,2400,2400,13
20241223,142500,375590385,2400,2400,2400,2400,0
20241223,142400,375590385,2400,2400,2400,2400,50
20241223,142300,375470385,2400,2400,2400,2400,0
20241223,142200,375470385,2400,2400,2400,2400,60
20241223,142100,375326385,2405,2405,2405,2405,1
20241223,142000,375323980,2395,2395,2395,2395,882
20241223,141900,373211590,2395,2400,2400,2395,50
20241223,141800,373091810,2405,2405,2405,2405,0
20241223,141700,373091810,2405,2405,2405,2405,2
20241223,141600,373087000,2400,2405,2405,2400,600
20241223,141500,371644500,2400,2405,2405,2400,260
20241223,141400,371019250,2405,2405,2405,2405,1020
20241223,141300,368566150,2405,2400,2405,2390,1786
20241223,141200,364292085,2400,2395,2400,2395,95
20241223,141100,364064515,2400,2400,2400,2400,0
20241223,141000,364064515,2400,2400,2400,2400,2
20241223,140900,364059715,2395,2395,2395,2395,468
20241223,140800,362938855,2400,2400,2400,2400,5
20241223,140700,362926855,2400,2400,2400,2400,410
20241223,140600,361942855,2400,2405,2405,2400,822
20241223,140500,359969955,2405,2405,2405,2405,9
20241223,140400,359948310,2405,2405,2405,2405,20
20241223,140300,359900210,2405,2400,2405,2400,464
20241223,140200,358784615,2400,2400,2400,2400,546
20241223,140100,357474215,2400,2400,2400,2400,1006
20241223,140000,355059815,2395,2400,2400,2395,452
20241223,135900,353977240,2405,2405,2405,2405,0
20241223,135800,353977240,2405,2400,2405,2400,1000
20241223,135700,351574910,2405,2405,2405,2405,0
20241223,135600,351574910,2405,2405,2405,2405,0
20241223,135500,351574910,2405,2405,2405,2405,0
20241223,135400,351574910,2405,2405,2405,2405,1
20241223,135300,351572505,2405,2405,2405,2405,0
20241223,135200,351572505,2405,2400,2405,2400,1785
20241223,135100,347288415,2395,2395,2395,2395,0
20241223,135000,347288415,2395,2395,2395,2395,0
20241223,134900,347288415,2395,2395,2395,2395,159
20241223,134800,346907610,2390,2390,2390,2390,0
20241223,134700,346907610,2390,2390,2390,2390,0
20241223,134600,346907610,2390,2400,2400,2390,191
20241223,134500,346451110,2385,2390,2390,2385,5001
20241223,134400,334520620,2400,2400,2400,2400,5
20241223,134300,334508620,2390,2400,2400,2390,4000
20241223,134200,324947945,2410,2410,2410,2410,0
20241223,134100,324947945,2410,2410,2410,2410,0
20241223,134000,324947945,2410,2410,2410,2410,1
20241223,133900,324945535,2405,2405,2405,2405,6
20241223,133800,324931105,2405,2405,2405,2405,0
20241223,133700,324931105,2405,2405,2405,2405,0
20241223,133600,324931105,2405,2405,2405,2405,351
20241223,133500,324086950,2405,2405,2405,2405,1649
20241223,133400,320121105,2405,2400,2405,2400,1282
20241223,133300,317044300,2400,2400,2400,2400,700
20241223,133200,315364300,2400,2400,2400,2400,0
20241223,133100,315364300,2400,2395,2400,2395,249
20241223,133000,314767935,2395,2395,2395,2395,560
20241223,132900,313426735,2395,2395,2395,2395,0
20241223,132800,313426735,2395,2395,2395,2395,60
20241223,132700,313283035,2400,2400,2400,2400,1119
20241223,132600,310597435,2395,2395,2395,2395,14
20241223,132500,310563905,2395,2400,2400,2395,3
20241223,132400,310556710,2400,2400,2400,2400,5
20241223,132300,310544710,2400,2400,2400,2400,20
20241223,132200,310496710,2400,2400,2400,2400,6
20241223,132100,310482310,2400,2400,2400,2400,2
20241223,132000,310477510,2400,2395,2400,2390,3614
20241223,131900,301834470,2395,2395,2395,2395,3
20241223,131800,301827285,2390,2390,2390,2390,6
20241223,131700,301812945,2390,2395,2395,2390,21
20241223,131600,301762740,2395,2395,2395,2395,40
20241223,131500,301666940,2395,2395,2395,2395,9
20241223,131400,301645385,2395,2395,2395,2395,0
20241223,131300,301645385,2395,2395,2395,2395,0
20241223,131200,301645385,2395,2395,2395,2395,3
20241223,131100,301638200,2400,2400,2400,2400,0
20241223,131000,301638200,2400,2400,2400,2400,0
20241223,130900,301638200,2400,2400,2400,2395,9
20241223,130800,301616635,2395,2395,2395,2395,0
20241223,130700,301616635,2395,2395,2395,2395,0
20241223,130600,301616635,2395,2395,2395,2395,33
20241223,130500,301537600,2400,2400,2400,2400,0
20241223,130400,301537600,2400,2400,2400,2400,0
20241223,130300,301537600,2400,2400,2400,2400,0
20241223,130200,301537600,2400,2400,2400,2400,0
20241223,130100,301537600,2400,2400,2400,2400,2
20241223,130000,301532800,2395,2395,2395,2395,1
20241223,125900,301530405,2395,2390,2400,2380,6008
20241223,125800,287191630,2390,2390,2390,2390,0
20241223,125700,287191630,2390,2390,2390,2390,0
20241223,125600,287191630,2390,2395,2395,2390,502
20241223,125500,285991715,2400,2400,2400,2400,0
20241223,125400,285991715,2400,2400,2400,2400,0
20241223,125300,285991715,2400,2395,2400,2385,757
20241223,125200,284181945,2395,2395,2395,2395,10
20241223,125100,284157995,2405,2405,2405,2405,0
20241223,125000,284157995,2405,2400,2405,2400,61
20241223,124900,284011585,2400,2400,2400,2400,43
20241223,124800,283908385,2400,2400,2400,2400,0
20241223,124700,283908385,2400,2400,2400,2400,0
20241223,124600,283908385,2400,2400,2400,2400,30
20241223,124500,283836385,2400,2395,2400,2395,2
20241223,124400,283831590,2400,2400,2400,2400,0
20241223,124300,283831590,2400,2400,2400,2400,0
20241223,124200,283831590,2400,2400,2400,2400,0
20241223,124100,283831590,2400,2400,2400,2400,23
20241223,124000,283776390,2405,2405,2405,2405,1
20241223,123900,283773985,2405,2405,2405,2405,7
20241223,123800,283757150,2405,2405,2405,2405,1
20241223,123700,283754745,2400,2395,2400,2390,8434
20241223,123600,263514255,2395,2395,2395,2395,7
20241223,123500,263497490,2400,2390,2400,2390,1001
20241223,123400,261105090,2395,2395,2395,2395,0
20241223,123300,261105090,2395,2390,2395,2390,733
20241223,123200,259350720,2395,2395,2395,2395,510
20241223,123100,258129270,2400,2400,2400,2400,5
20241223,123000,258117270,2405,2400,2405,2400,123
20241223,122900,257822055,2400,2390,2400,2390,322
20241223,122800,257049265,2400,2400,2400,2400,65
20241223,122700,256893265,2400,2400,2400,2400,1
20241223,122600,256890865,2400,2395,2400,2395,1814
20241223,122500,252537430,2395,2395,2395,2395,255
20241223,122400,251926705,2390,2390,2390,2390,0
20241223,122300,251926705,2390,2390,2390,2390,21
20241223,122200,251876515,2390,2390,2390,2390,0
20241223,122100,251876515,2390,2390,2390,2390,0
20241223,122000,251876515,2390,2390,2390,2390,700
20241223,121900,250203515,2390,2390,2390,2390,27
20241223,121800,250138985,2390,2390,2390,2390,0
20241223,121700,250138985,2390,2390,2390,2390,1
20241223,121600,250136595,2395,2390,2395,2390,130
20241223,121500,249825395,2395,2390,2395,2390,141
20241223,121400,249488200,2390,2390,2390,2390,11
20241223,121300,249461910,2395,2395,2395,2395,0
20241223,121200,249461910,2395,2395,2395,2395,0
20241223,121100,249461910,2395,2395,2395,2395,0
20241223,121000,249461910,2395,2390,2395,2380,2080
20241223,120900,244501180,2390,2390,2390,2390,0
20241223,120800,244501180,2390,2390,2390,2390,0
20241223,120700,244501180,2390,2390,2390,2390,0
20241223,120600,244501180,2390,2395,2395,2390,73
20241223,120500,244326570,2400,2400,2400,2400,0
20241223,120400,244326570,2400,2400,2400,2400,2
20241223,120300,244321770,2400,2400,2400,2400,0
20241223,120200,244321770,2400,2400,2400,2400,0
20241223,120100,244321770,2400,2400,2400,2400,1
20241223,120000,244319370,2395,2395,2395,2395,408
20241223,115900,243342210,2395,2395,2395,2395,13
20241223,115800,243311075,2390,2390,2390,2390,1
20241223,115700,243308685,2395,2395,2395,2395,0
20241223,115600,243308685,2395,2395,2395,2395,39
20241223,115500,243215280,2395,2395,2395,2395,0
20241223,115400,243215280,2395,2395,2395,2395,0
20241223,115300,243215280,2395,2395,2395,2395,0
20241223,115200,243215280,2395,2395,2395,2395,0
20241223,115100,243215280,2395,2395,2395,2395,1
20241223,115000,243212885,2395,2395,2395,2395,14
20241223,114900,243179355,2395,2395,2395,2395,71
20241223,114800,243009310,2395,2395,2395,2395,0
20241223,114700,243009310,2395,2395,2395,2395,527
20241223,114600,241747145,2395,2390,2395,2390,34
20241223,114500,241665880,2395,2395,2395,2395,1
20241223,114400,241663485,2385,2385,2385,2385,30
20241223,114300,241591935,2380,2380,2380,2380,0
20241223,114200,241591935,2380,2380,2380,2380,30
20241223,114100,241520535,2385,2395,2395,2375,3137
20241223,114000,234068770,2390,2390,2390,2390,15
20241223,113900,234032920,2390,2400,2400,2390,8
20241223,113800,234013790,2375,2400,2400,2375,3042
20241223,113700,226774005,2400,2390,2400,2380,501
20241223,113600,225579195,2395,2400,2400,2395,38
20241223,113500,225488145,2400,2400,2400,2400,0
20241223,113400,225488145,2400,2400,2400,2400,0
20241223,113300,225488145,2400,2400,2400,2400,0
20241223,113200,225488145,2400,2395,2400,2395,118
20241223,113100,225205515,2395,2395,2395,2395,0
20241223,113000,225205515,2395,2395,2395,2395,0
20241223,112900,225205515,2395,2395,2395,2395,1
20241223,112800,225203120,2380,2385,2385,2380,805
20241223,112700,223286575,2395,2395,2395,2395,0
20241223,112600,223286575,2395,2390,2395,2390,28
20241223,112500,223219650,2395,2395,2395,2380,5009
20241223,112400,211286370,2395,2395,2400,2395,216
20241223,112300,210768050,2400,2400,2400,2400,67
20241223,112200,210607250,2400,2400,2400,2400,0
20241223,112100,210607250,2400,2400,2400,2400,0
20241223,112000,210607250,2400,2400,2400,2400,1
20241223,111900,210604850,2400,2400,2400,2400,78
20241223,111800,210417650,2400,2400,2400,2400,10
20241223,111700,210393650,2400,2395,2400,2395,32
20241223,111600,210317005,2390,2390,2390,2390,0
20241223,111500,210317005,2390,2390,2390,2390,100
20241223,111400,210078005,2400,2395,2400,2390,1635
20241223,111300,206167210,2400,2400,2400,2400,0
20241223,111200,206167210,2400,2400,2400,2400,0
20241223,111100,206167210,2400,2400,2400,2400,0
20241223,111000,206167210,2400,2400,2400,2400,0
20241223,110900,206167210,2400,2400,2400,2400,0
20241223,110800,206167210,2400,2400,2400,2400,0
20241223,110700,206167210,2400,2400,2400,2400,0
20241223,110600,206167210,2400,2400,2400,2400,27
20241223,110500,206102410,2400,2400,2400,2400,1
20241223,110400,206100010,2395,2395,2395,2395,0
20241223,110300,206100010,2395,2395,2395,2395,1787
20241223,110200,201820145,2395,2395,2395,2395,0
20241223,110100,201820145,2395,2395,2395,2395,0
20241223,110000,201820145,2395,2395,2395,2395,227
20241223,105900,201276480,2400,2400,2400,2400,0
20241223,105800,201276480,2400,2405,2405,2400,1613
20241223,105700,197405100,2400,2400,2400,2400,0
20241223,105600,197405100,2400,2400,2400,2400,0
20241223,105500,197405100,2400,2400,2400,2400,1
20241223,105400,197402700,2410,2410,2410,2410,2
20241223,105300,197397880,2400,2400,2400,2400,1
20241223,105200,197395480,2405,2405,2405,2405,213
20241223,105100,196883215,2410,2410,2410,2410,0
20241223,105000,196883215,2410,2410,2410,2410,101
20241223,104900,196639805,2405,2405,2405,2405,300
20241223,104800,195918305,2405,2405,2405,2405,27
20241223,104700,195853370,2410,2410,2410,2410,489
20241223,104600,194674880,2410,2410,2410,2410,0
20241223,104500,194674880,2410,2410,2410,2410,96
20241223,104400,194443520,2405,2405,2405,2405,0
20241223,104300,194443520,2405,2405,2405,2405,294
20241223,104200,193736450,2405,2405,2405,2405,0
20241223,104100,193736450,2405,2405,2405,2405,0
20241223,104000,193736450,2405,2400,2405,2400,505
20241223,103900,192521950,2405,2405,2405,2405,1
20241223,103800,192519545,2400,2400,2400,2400,32
20241223,103700,192442745,2395,2395,2395,2395,1
20241223,103600,192440350,2400,2400,2400,2400,344
20241223,103500,191614750,2400,2400,2400,2400,0
20241223,103400,191614750,2400,2400,2400,2400,20
20241223,103300,191566750,2400,2400,2400,2400,20
20241223,103200,191518750,2400,2400,2400,2400,0
20241223,103100,191518750,2400,2400,2400,2400,0
20241223,103000,191518750,2400,2400,2400,2400,1
20241223,102900,191516350,2400,2400,2400,2400,0
20241223,102800,191516350,2400,2400,2400,2400,598
20241223,102700,190081150,2395,2395,2395,2395,100
20241223,102600,189841650,2400,2400,2400,2400,30
20241223,102500,189769650,2400,2400,2400,2400,1
20241223,102400,189767250,2390,2400,2400,2390,163
20241223,102300,189376625,2400,2395,2400,2395,110
20241223,102200,189113125,2400,2400,2400,2400,0
20241223,102100,189113125,2400,2400,2400,2400,31
20241223,102000,189038725,2400,2400,2400,2400,843
20241223,101900,187015525,2405,2405,2405,2405,1
20241223,101800,187013120,2400,2405,2405,2400,3
20241223,101700,187005915,2405,2405,2405,2405,1
20241223,101600,187003510,2405,2395,2405,2395,201
20241223,101500,186522105,2400,2400,2400,2400,1499
20241223,101400,182924505,2395,2395,2395,2395,200
20241223,101300,182445505,2400,2400,2400,2400,303
20241223,101200,181718305,2405,2405,2405,2405,0
20241223,101100,181718305,2405,2405,2405,2395,1603
20241223,101000,177877630,2395,2395,2405,2395,81
20241223,100900,177683625,2405,2405,2405,2405,0
20241223,100800,177683625,2405,2405,2405,2405,5
20241223,100700,177671600,2400,2400,2400,2400,2004
20241223,100600,172862000,2400,2395,2400,2395,31
20241223,100500,172787750,2400,2395,2400,2390,3
20241223,100400,172780565,2395,2395,2395,2395,274
20241223,100300,172124335,2395,2395,2395,2395,15
20241223,100200,172088410,2395,2395,2395,2395,0
20241223,100100,172088410,2395,2395,2395,2395,0
20241223,100000,172088410,2395,2395,2395,2395,0
20241223,095900,172088410,2395,2395,2395,2395,0
20241223,095800,172088410,2395,2395,2395,2395,0
20241223,095700,172088410,2395,2390,2395,2385,148
20241223,095600,171735160,2395,2400,2400,2390,242
20241223,095500,171155615,2400,2400,2400,2400,101
20241223,095400,170913215,2400,2400,2400,2395,75
20241223,095300,170733515,2395,2410,2410,2385,184
20241223,095200,170293210,2410,2405,2410,2405,10
20241223,095100,170269130,2410,2405,2410,2405,19
20241223,095000,170223425,2410,2400,2410,2400,3
20241223,094900,170216210,2410,2405,2410,2400,147
20241223,094800,169862530,2400,2400,2400,2400,193
20241223,094700,169399330,2400,2390,2400,2380,1715
20241223,094600,165316120,2390,2390,2390,2380,2123
20241223,094500,160247150,2375,2385,2385,2375,3677
20241223,094400,151477525,2375,2385,2385,2370,20
20241223,094300,151429870,2385,2385,2385,2370,5
20241223,094200,151417960,2370,2385,2390,2370,9396
20241223,094100,129088490,2390,2390,2390,2390,118
20241223,094000,128806470,2390,2395,2395,2390,11
20241223,093900,128780175,2385,2395,2395,2385,12
20241223,093800,128751495,2395,2400,2400,2390,439
20241223,093700,127701560,2400,2390,2400,2390,14
20241223,093600,127667970,2400,2390,2400,2390,480
20241223,093500,126520750,2385,2395,2395,2385,245
20241223,093400,125936015,2390,2385,2390,2385,368
20241223,093300,125058255,2390,2390,2390,2385,1343
20241223,093200,121848535,2390,2395,2395,2390,646
20241223,093100,120304130,2400,2400,2400,2400,2
20241223,093000,120299330,2400,2400,2400,2400,19
20241223,092900,120253730,2400,2400,2400,2400,230
20241223,092800,119701730,2400,2400,2400,2400,0
20241223,092700,119701730,2400,2390,2400,2390,304
20241223,092600,118974370,2400,2390,2400,2385,6857
20241223,092500,102589925,2390,2390,2390,2385,270
20241223,092400,101945930,2390,2395,2395,2390,99
20241223,092300,101709195,2395,2390,2395,2390,1011
20241223,092200,99292850,2395,2395,2395,2395,1
20241223,092100,99290455,2395,2390,2395,2385,746
20241223,092000,97509770,2385,2390,2390,2385,4889
20241223,091900,85825845,2385,2385,2395,2385,3177
20241223,091800,78248690,2390,2410,2410,2390,1079
20241223,091700,75665890,2410,2400,2410,2400,1064
20241223,091600,73106480,2405,2400,2405,2400,65
20241223,091500,72950350,2395,2390,2400,2390,186
20241223,091400,72505265,2385,2395,2395,2385,17042
20241223,091300,31730275,2395,2395,2400,2395,1201
20241223,091200,28853780,2400,2400,2415,2400,867
20241223,091100,26768435,2395,2415,2415,2395,1102
20241223,091000,24127145,2415,2415,2415,2415,0
20241223,090900,24127145,2415,2400,2415,2400,145
20241223,090800,23778910,2400,2415,2415,2400,5222
20241223,090700,11233975,2415,2415,2415,2415,19
20241223,090600,11188090,2420,2415,2420,2415,121
20241223,090500,10895375,2420,2415,2420,2410,1074
20241223,090400,8306415,2410,2410,2410,2410,1544
20241223,090300,4585375,2415,2415,2415,2415,2
20241223,090200,4580545,2415,2415,2415,2415,168
20241223,090100,4174825,2420,2420,2420,2420,226
20241223,090000,3627905,2420,2400,2420,2400,1511