KissMeData/039570/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,192500,393510500,8540,8540,8540,8540,1631
20241223,192400,393510500,8540,8540,8540,8540,0
20241223,192300,393510500,8540,8540,8540,8540,0
20241223,192200,393510500,8540,8540,8540,8540,0
20241223,192100,393510500,8540,8540,8540,8540,0
20241223,192000,393510500,8540,8540,8540,8540,0
20241223,191900,393510500,8540,8540,8540,8540,0
20241223,191800,393510500,8540,8540,8540,8540,0
20241223,191700,393510500,8540,8540,8540,8540,0
20241223,191600,393510500,8540,8540,8540,8540,0
20241223,191500,393510500,8540,8540,8540,8540,0
20241223,191400,393510500,8540,8540,8540,8540,0
20241223,191300,393510500,8540,8540,8540,8540,0
20241223,191200,393510500,8540,8540,8540,8540,0
20241223,191100,393510500,8540,8540,8540,8540,0
20241223,191000,393510500,8540,8540,8540,8540,0
20241223,190900,393510500,8540,8540,8540,8540,0
20241223,190800,393510500,8540,8540,8540,8540,0
20241223,190700,393510500,8540,8540,8540,8540,0
20241223,190600,393510500,8540,8540,8540,8540,0
20241223,190500,393510500,8540,8540,8540,8540,0
20241223,190400,393510500,8540,8540,8540,8540,0
20241223,190300,393510500,8540,8540,8540,8540,0
20241223,190200,393510500,8540,8540,8540,8540,0
20241223,190100,393510500,8540,8540,8540,8540,0
20241223,190000,393510500,8540,8540,8540,8540,0
20241223,185900,393510500,8540,8540,8540,8540,0
20241223,185800,393510500,8540,8540,8540,8540,0
20241223,185700,393510500,8540,8540,8540,8540,0
20241223,185600,393510500,8540,8540,8540,8540,0
20241223,185500,393510500,8540,8540,8540,8540,1631
20241223,185400,393510500,8540,8540,8540,8540,0
20241223,185300,393510500,8540,8540,8540,8540,0
20241223,185200,393510500,8540,8540,8540,8540,0
20241223,185100,393510500,8540,8540,8540,8540,0
20241223,185000,393510500,8540,8540,8540,8540,0
20241223,184900,393510500,8540,8540,8540,8540,0
20241223,184800,393510500,8540,8540,8540,8540,0
20241223,184700,393510500,8540,8540,8540,8540,0
20241223,184600,393510500,8540,8540,8540,8540,0
20241223,184500,393510500,8540,8540,8540,8540,0
20241223,184400,393510500,8540,8540,8540,8540,0
20241223,184300,393510500,8540,8540,8540,8540,0
20241223,184200,393510500,8540,8540,8540,8540,0
20241223,184100,393510500,8540,8540,8540,8540,0
20241223,184000,393510500,8540,8540,8540,8540,0
20241223,183900,393510500,8540,8540,8540,8540,0
20241223,183800,393510500,8540,8540,8540,8540,0
20241223,183700,393510500,8540,8540,8540,8540,0
20241223,183600,393510500,8540,8540,8540,8540,0
20241223,183500,393510500,8540,8540,8540,8540,0
20241223,183400,393510500,8540,8540,8540,8540,0
20241223,183300,393510500,8540,8540,8540,8540,0
20241223,183200,393510500,8540,8540,8540,8540,0
20241223,183100,393510500,8540,8540,8540,8540,0
20241223,183000,393510500,8540,8540,8540,8540,0
20241223,182900,393510500,8540,8540,8540,8540,0
20241223,182800,393510500,8540,8540,8540,8540,0
20241223,182700,393510500,8540,8540,8540,8540,0
20241223,182600,393510500,8540,8540,8540,8540,0
20241223,182500,393510500,8540,8540,8540,8540,1631
20241223,182400,393510500,8540,8540,8540,8540,0
20241223,182300,393510500,8540,8540,8540,8540,0
20241223,182200,393510500,8540,8540,8540,8540,0
20241223,182100,393510500,8540,8540,8540,8540,0
20241223,182000,393510500,8540,8540,8540,8540,0
20241223,181900,393510500,8540,8540,8540,8540,0
20241223,181800,393510500,8540,8540,8540,8540,0
20241223,181700,393510500,8540,8540,8540,8540,0
20241223,181600,393510500,8540,8540,8540,8540,0
20241223,181500,393510500,8540,8540,8540,8540,0
20241223,181400,393510500,8540,8540,8540,8540,0
20241223,181300,393510500,8540,8540,8540,8540,0
20241223,181200,393510500,8540,8540,8540,8540,0
20241223,181100,393510500,8540,8540,8540,8540,0
20241223,181000,393510500,8540,8540,8540,8540,0
20241223,180900,393510500,8540,8540,8540,8540,0
20241223,180800,393510500,8540,8540,8540,8540,0
20241223,180700,393510500,8540,8540,8540,8540,0
20241223,180600,393510500,8540,8540,8540,8540,0
20241223,180500,393510500,8540,8540,8540,8540,0
20241223,180400,393510500,8540,8540,8540,8540,0
20241223,180300,393510500,8540,8540,8540,8540,0
20241223,180200,393510500,8540,8540,8540,8540,0
20241223,180100,393510500,8540,8540,8540,8540,0
20241223,180000,393510500,8540,8540,8540,8540,0
20241223,175900,393510500,8540,8540,8540,8540,0
20241223,175800,393510500,8540,8540,8540,8540,0
20241223,175700,393510500,8540,8540,8540,8540,0
20241223,175600,393510500,8540,8540,8540,8540,0
20241223,175500,393510500,8540,8540,8540,8540,1631
20241223,175400,393510500,8540,8540,8540,8540,0
20241223,175300,393510500,8540,8540,8540,8540,0
20241223,175200,393510500,8540,8540,8540,8540,0
20241223,175100,393510500,8540,8540,8540,8540,0
20241223,175000,393510500,8540,8540,8540,8540,0
20241223,174900,393510500,8540,8540,8540,8540,0
20241223,174800,393510500,8540,8540,8540,8540,0
20241223,174700,393510500,8540,8540,8540,8540,0
20241223,174600,393510500,8540,8540,8540,8540,0
20241223,174500,393510500,8540,8540,8540,8540,0
20241223,174400,393510500,8540,8540,8540,8540,0
20241223,174300,393510500,8540,8540,8540,8540,0
20241223,174200,393510500,8540,8540,8540,8540,0
20241223,174100,393510500,8540,8540,8540,8540,0
20241223,174000,393510500,8540,8540,8540,8540,0
20241223,173900,393510500,8540,8540,8540,8540,0
20241223,173800,393510500,8540,8540,8540,8540,0
20241223,173700,393510500,8540,8540,8540,8540,0
20241223,173600,393510500,8540,8540,8540,8540,0
20241223,173500,393510500,8540,8540,8540,8540,0
20241223,173400,393510500,8540,8540,8540,8540,0
20241223,173300,393510500,8540,8540,8540,8540,0
20241223,173200,393510500,8540,8540,8540,8540,0
20241223,173100,393510500,8540,8540,8540,8540,0
20241223,173000,393510500,8540,8540,8540,8540,0
20241223,172900,393510500,8540,8540,8540,8540,0
20241223,172800,393510500,8540,8540,8540,8540,0
20241223,172700,393510500,8540,8540,8540,8540,0
20241223,172600,393510500,8540,8540,8540,8540,0
20241223,172500,393510500,8540,8540,8540,8540,1631
20241223,172400,393510500,8540,8540,8540,8540,0
20241223,172300,393510500,8540,8540,8540,8540,0
20241223,172200,393510500,8540,8540,8540,8540,0
20241223,172100,393510500,8540,8540,8540,8540,0
20241223,172000,393510500,8540,8540,8540,8540,0
20241223,171900,393510500,8540,8540,8540,8540,0
20241223,171800,393510500,8540,8540,8540,8540,0
20241223,171700,393510500,8540,8540,8540,8540,0
20241223,171600,393510500,8540,8540,8540,8540,0
20241223,171500,393510500,8540,8540,8540,8540,0
20241223,171400,393510500,8540,8540,8540,8540,0
20241223,171300,393510500,8540,8540,8540,8540,0
20241223,171200,393510500,8540,8540,8540,8540,0
20241223,171100,393510500,8540,8540,8540,8540,0
20241223,171000,393510500,8540,8540,8540,8540,0
20241223,170900,393510500,8540,8540,8540,8540,0
20241223,170800,393510500,8540,8540,8540,8540,0
20241223,170700,393510500,8540,8540,8540,8540,0
20241223,170600,393510500,8540,8540,8540,8540,0
20241223,170500,393510500,8540,8540,8540,8540,0
20241223,170400,393510500,8540,8540,8540,8540,0
20241223,170300,393510500,8540,8540,8540,8540,0
20241223,170200,393510500,8540,8540,8540,8540,0
20241223,170100,393510500,8540,8540,8540,8540,0
20241223,170000,393510500,8540,8540,8540,8540,0
20241223,165900,393510500,8540,8540,8540,8540,0
20241223,165800,393510500,8540,8540,8540,8540,0
20241223,165700,393510500,8540,8540,8540,8540,0
20241223,165600,393510500,8540,8540,8540,8540,0
20241223,165500,393510500,8540,8540,8540,8540,1631
20241223,165400,393510500,8540,8540,8540,8540,0
20241223,165300,393510500,8540,8540,8540,8540,0
20241223,165200,393510500,8540,8540,8540,8540,0
20241223,165100,393510500,8540,8540,8540,8540,0
20241223,165000,393510500,8540,8540,8540,8540,0
20241223,164900,393510500,8540,8540,8540,8540,0
20241223,164800,393510500,8540,8540,8540,8540,0
20241223,164700,393510500,8540,8540,8540,8540,0
20241223,164600,393510500,8540,8540,8540,8540,0
20241223,164500,393510500,8540,8540,8540,8540,0
20241223,164400,393510500,8540,8540,8540,8540,0
20241223,164300,393510500,8540,8540,8540,8540,0
20241223,164200,393510500,8540,8540,8540,8540,0
20241223,164100,393510500,8540,8540,8540,8540,0
20241223,164000,393510500,8540,8540,8540,8540,0
20241223,163900,393510500,8540,8540,8540,8540,0
20241223,163800,393510500,8540,8540,8540,8540,0
20241223,163700,393510500,8540,8540,8540,8540,0
20241223,163600,393510500,8540,8540,8540,8540,0
20241223,163500,393510500,8540,8540,8540,8540,0
20241223,163400,393510500,8540,8540,8540,8540,0
20241223,163300,393510500,8540,8540,8540,8540,0
20241223,163200,393510500,8540,8540,8540,8540,0
20241223,163100,393510500,8540,8540,8540,8540,0
20241223,163000,393510500,8540,8540,8540,8540,0
20241223,162900,393510500,8540,8540,8540,8540,0
20241223,162800,393510500,8540,8540,8540,8540,0
20241223,162700,393510500,8540,8540,8540,8540,0
20241223,162600,393510500,8540,8540,8540,8540,0
20241223,162500,393510500,8540,8540,8540,8540,1631
20241223,162400,393510500,8540,8540,8540,8540,0
20241223,162300,393510500,8540,8540,8540,8540,0
20241223,162200,393510500,8540,8540,8540,8540,0
20241223,162100,393510500,8540,8540,8540,8540,0
20241223,162000,393510500,8540,8540,8540,8540,0
20241223,161900,393510500,8540,8540,8540,8540,0
20241223,161800,393510500,8540,8540,8540,8540,0
20241223,161700,393510500,8540,8540,8540,8540,0
20241223,161600,393510500,8540,8540,8540,8540,0
20241223,161500,393510500,8540,8540,8540,8540,0
20241223,161400,393510500,8540,8540,8540,8540,0
20241223,161300,393510500,8540,8540,8540,8540,0
20241223,161200,393510500,8540,8540,8540,8540,0
20241223,161100,393510500,8540,8540,8540,8540,0
20241223,161000,393510500,8540,8540,8540,8540,0
20241223,160900,393510500,8540,8540,8540,8540,0
20241223,160800,393510500,8540,8540,8540,8540,0
20241223,160700,393510500,8540,8540,8540,8540,0
20241223,160600,393510500,8540,8540,8540,8540,0
20241223,160500,393510500,8540,8540,8540,8540,0
20241223,160400,393510500,8540,8540,8540,8540,0
20241223,160300,393510500,8540,8540,8540,8540,0
20241223,160200,393510500,8540,8540,8540,8540,0
20241223,160100,393510500,8540,8540,8540,8540,0
20241223,160000,393510500,8540,8540,8540,8540,0
20241223,155900,393510500,8540,8540,8540,8540,0
20241223,155800,393510500,8540,8540,8540,8540,0
20241223,155700,393510500,8540,8540,8540,8540,0
20241223,155600,393510500,8540,8540,8540,8540,0
20241223,155500,393510500,8540,8540,8540,8540,1631
20241223,155400,393510500,8540,8540,8540,8540,0
20241223,155300,393510500,8540,8540,8540,8540,0
20241223,155200,393510500,8540,8540,8540,8540,0
20241223,155100,393510500,8540,8540,8540,8540,0
20241223,155000,393510500,8540,8540,8540,8540,0
20241223,154900,393510500,8540,8540,8540,8540,0
20241223,154800,393510500,8540,8540,8540,8540,0
20241223,154700,393510500,8540,8540,8540,8540,0
20241223,154600,393510500,8540,8540,8540,8540,0
20241223,154500,393510500,8540,8540,8540,8540,0
20241223,154400,393510500,8540,8540,8540,8540,0
20241223,154300,393510500,8540,8540,8540,8540,0
20241223,154200,393510500,8540,8540,8540,8540,0
20241223,154100,393510500,8540,8540,8540,8540,0
20241223,154000,393510500,8540,8540,8540,8540,0
20241223,153900,393510500,8540,8540,8540,8540,0
20241223,153800,393510500,8540,8540,8540,8540,0
20241223,153700,393510500,8540,8540,8540,8540,0
20241223,153600,393510500,8540,8540,8540,8540,0
20241223,153500,393510500,8540,8540,8540,8540,0
20241223,153400,393510500,8540,8540,8540,8540,0
20241223,153300,393510500,8540,8540,8540,8540,0
20241223,153200,393510500,8540,8540,8540,8540,0
20241223,153100,393510500,8540,8540,8540,8540,0
20241223,153000,393510500,8540,8540,8540,8540,1631
20241223,152900,379581760,8630,8630,8630,8630,0
20241223,152800,379581760,8630,8630,8630,8630,0
20241223,152700,379581760,8630,8630,8630,8630,0
20241223,152600,379581760,8630,8630,8630,8630,0
20241223,152500,379581760,8630,8630,8630,8630,0
20241223,152400,379581760,8630,8630,8630,8630,0
20241223,152300,379581760,8630,8630,8630,8630,0
20241223,152200,379581760,8630,8630,8630,8630,0
20241223,152100,379581760,8630,8630,8630,8630,0
20241223,152000,379581760,8630,8630,8630,8630,0
20241223,151900,379581760,8630,8630,8630,8630,22
20241223,151800,379391900,8640,8640,8640,8640,1
20241223,151700,379383260,8630,8630,8630,8630,40
20241223,151600,379038060,8620,8620,8620,8620,334
20241223,151500,376158980,8600,8600,8600,8600,48
20241223,151400,375746180,8630,8600,8630,8600,26
20241223,151300,375522550,8600,8630,8630,8600,995
20241223,151200,366955440,8640,8650,8650,8640,66
20241223,151100,366384820,8650,8680,8680,8650,97
20241223,151000,365544160,8690,8690,8690,8690,15
20241223,150900,365413810,8690,8690,8690,8690,19
20241223,150800,365248700,8690,8690,8690,8690,0
20241223,150700,365248700,8690,8690,8690,8690,18
20241223,150600,365092280,8690,8680,8690,8680,17
20241223,150500,364944710,8680,8680,8680,8680,12
20241223,150400,364840550,8680,8680,8680,8680,17
20241223,150300,364692990,8680,8670,8680,8670,12
20241223,150200,364588940,8670,8680,8680,8670,16
20241223,150100,364450070,8680,8680,8680,8680,1
20241223,150000,364441390,8680,8680,8680,8680,222
20241223,145900,362514430,8670,8670,8670,8670,17
20241223,145800,362367040,8660,8660,8660,8660,0
20241223,145700,362367040,8660,8660,8660,8660,18
20241223,145600,362211160,8660,8650,8660,8650,10
20241223,145500,362124650,8650,8640,8650,8640,28
20241223,145400,361882720,8620,8650,8650,8620,61
20241223,145300,361355790,8630,8670,8690,8630,58
20241223,145200,360854550,8630,8670,8670,8630,198
20241223,145100,359143940,8670,8660,8670,8650,366
20241223,145000,355976040,8670,8670,8670,8670,270
20241223,144900,353635140,8670,8670,8690,8650,84
20241223,144800,352906180,8650,8670,8720,8650,1473
20241223,144700,340126330,8670,8670,8680,8650,373
20241223,144600,336896570,8690,8690,8690,8690,39
20241223,144500,336557660,8690,8690,8690,8690,20
20241223,144400,336383860,8690,8750,8750,8690,1309
20241223,144300,324964750,8760,8810,8810,8760,680
20241223,144200,319002830,8800,8790,8800,8790,78
20241223,144100,318316580,8790,8790,8790,8790,1
20241223,144000,318307790,8790,8790,8790,8790,1
20241223,143900,318299000,8790,8790,8790,8790,0
20241223,143800,318299000,8790,8790,8790,8790,1
20241223,143700,318290210,8790,8790,8790,8790,0
20241223,143600,318290210,8790,8790,8790,8790,0
20241223,143500,318290210,8790,8790,8790,8770,96
20241223,143400,317448250,8770,8770,8770,8770,0
20241223,143300,317448250,8770,8770,8770,8770,281
20241223,143200,314983880,8770,8770,8770,8770,13
20241223,143100,314869870,8770,8770,8770,8770,14
20241223,143000,314747090,8770,8810,8810,8770,723
20241223,142900,308406340,8810,8790,8810,8790,100
20241223,142800,307526390,8740,8810,8810,8740,1602
20241223,142700,293489770,8790,8790,8790,8790,4
20241223,142600,293454610,8790,8800,8800,8790,146
20241223,142500,292169820,8820,8840,8840,8790,1625
20241223,142400,277848720,8840,8840,8840,8840,0
20241223,142300,277848720,8840,8860,8860,8840,4
20241223,142200,277813340,8860,8850,8860,8850,4
20241223,142100,277777910,8840,8840,8840,8840,0
20241223,142000,277777910,8840,8840,8840,8840,1
20241223,141900,277769070,8820,8820,8820,8820,0
20241223,141800,277769070,8820,8840,8840,8820,158
20241223,141700,276375390,8830,8850,8850,8830,300
20241223,141600,273725020,8850,8850,8850,8850,101
20241223,141500,272831170,8860,8920,8920,8860,642
20241223,141400,267133130,8920,8920,8920,8920,2
20241223,141300,267115290,8920,8960,8960,8900,2234
20241223,141200,247177280,8980,8980,8980,8980,1
20241223,141100,247168300,8980,8980,9000,8960,750
20241223,141000,240440500,8980,8980,8990,8980,5
20241223,140900,240395590,8980,8980,8990,8980,4
20241223,140800,240359660,9000,9000,9000,9000,1
20241223,140700,240350660,9000,8980,9000,8980,128
20241223,140600,239198890,8970,8950,8970,8950,79
20241223,140500,238491780,9000,9000,9000,9000,2
20241223,140400,238473780,9020,8950,9020,8940,524
20241223,140300,233763320,8940,8910,8940,8900,790
20241223,140200,226724690,8920,8960,8960,8920,598
20241223,140100,221382550,8960,9010,9010,8960,691
20241223,140000,215178080,9020,9030,9040,9020,55
20241223,135900,214681670,9030,9150,9150,9030,828
20241223,135800,207140160,9150,8880,9220,8880,12728
20241223,135700,92226620,8890,8850,8890,8850,770
20241223,135600,85395890,8850,8820,8850,8820,429
20241223,135500,81606780,8820,8820,8820,8820,0
20241223,135400,81606780,8820,8820,8820,8820,1
20241223,135300,81597960,8810,8800,8810,8800,1039
20241223,135200,72449530,8800,8800,8800,8800,1
20241223,135100,72440730,8800,8800,8800,8800,25
20241223,135000,72220730,8800,8800,8800,8800,0
20241223,134900,72220730,8800,8800,8800,8800,20
20241223,134800,72044730,8790,8790,8790,8790,0
20241223,134700,72044730,8790,8800,8800,8790,35
20241223,134600,71736890,8800,8800,8800,8800,1
20241223,134500,71728090,8790,8790,8790,8790,30
20241223,134400,71464390,8790,8800,8800,8790,306
20241223,134300,68771850,8790,8790,8790,8790,93
20241223,134200,67954380,8790,8790,8790,8790,23
20241223,134100,67752210,8790,8790,8790,8790,1
20241223,134000,67743420,8790,8790,8790,8790,23
20241223,133900,67541250,8790,8790,8790,8790,1
20241223,133800,67532460,8790,8790,8790,8790,21
20241223,133700,67347870,8790,8790,8790,8790,0
20241223,133600,67347870,8790,8780,8790,8780,2
20241223,133500,67330300,8780,8780,8780,8780,1
20241223,133400,67321520,8780,8780,8780,8780,23
20241223,133300,67119580,8780,8780,8780,8780,1
20241223,133200,67110800,8780,8780,8780,8780,16
20241223,133100,66970320,8780,8780,8780,8780,24
20241223,133000,66759600,8780,8780,8780,8780,0
20241223,132900,66759600,8780,8770,8780,8770,29
20241223,132800,66505240,8770,8770,8770,8770,0
20241223,132700,66505240,8770,8770,8780,8770,109
20241223,132600,65549030,8750,8780,8780,8750,460
20241223,132500,61520530,8780,8780,8780,8780,22
20241223,132400,61327370,8780,8780,8780,8780,0
20241223,132300,61327370,8780,8780,8780,8780,18
20241223,132200,61169330,8780,8780,8780,8780,0
20241223,132100,61169330,8780,8780,8780,8780,21
20241223,132000,60984950,8780,8780,8780,8780,23
20241223,131900,60783010,8780,8780,8780,8780,1
20241223,131800,60774230,8780,8780,8780,8780,25
20241223,131700,60554730,8780,8780,8780,8780,0
20241223,131600,60554730,8780,8780,8780,8780,24
20241223,131500,60344010,8780,8780,8780,8780,1
20241223,131400,60335230,8780,8780,8780,8780,24
20241223,131300,60124510,8780,8780,8780,8780,326
20241223,131200,57262230,8790,8790,8790,8790,19
20241223,131100,57095220,8790,8790,8790,8790,1
20241223,131000,57086430,8790,8790,8790,8790,25
20241223,130900,56866680,8790,8790,8790,8790,0
20241223,130800,56866680,8790,8790,8790,8790,30
20241223,130700,56602980,8790,8790,8790,8790,0
20241223,130600,56602980,8790,8790,8790,8790,0
20241223,130500,56602980,8790,8790,8790,8790,1
20241223,130400,56594190,8780,8780,8780,8780,0
20241223,130300,56594190,8780,8780,8780,8780,0
20241223,130200,56594190,8780,8780,8780,8780,0
20241223,130100,56594190,8780,8780,8780,8780,0
20241223,130000,56594190,8780,8780,8780,8780,0
20241223,125900,56594190,8780,8780,8780,8780,0
20241223,125800,56594190,8780,8780,8780,8780,20
20241223,125700,56418590,8790,8790,8790,8790,0
20241223,125600,56418590,8790,8790,8790,8790,0
20241223,125500,56418590,8790,8790,8790,8790,0
20241223,125400,56418590,8790,8790,8790,8790,0
20241223,125300,56418590,8790,8790,8790,8790,0
20241223,125200,56418590,8790,8790,8790,8790,0
20241223,125100,56418590,8790,8790,8790,8790,6
20241223,125000,56365850,8790,8790,8790,8790,0
20241223,124900,56365850,8790,8790,8790,8790,0
20241223,124800,56365850,8790,8790,8790,8790,0
20241223,124700,56365850,8790,8790,8790,8790,0
20241223,124600,56365850,8790,8790,8790,8790,0
20241223,124500,56365850,8790,8790,8790,8790,0
20241223,124400,56365850,8790,8790,8790,8790,0
20241223,124300,56365850,8790,8790,8790,8790,0
20241223,124200,56365850,8790,8790,8790,8790,0
20241223,124100,56365850,8790,8790,8790,8790,0
20241223,124000,56365850,8790,8790,8790,8790,0
20241223,123900,56365850,8790,8790,8790,8790,0
20241223,123800,56365850,8790,8790,8790,8790,5
20241223,123700,56321900,8780,8780,8780,8780,0
20241223,123600,56321900,8780,8780,8780,8780,4
20241223,123500,56286780,8780,8780,8780,8780,2
20241223,123400,56269220,8780,8780,8780,8780,20
20241223,123300,56093620,8790,8790,8790,8790,1
20241223,123200,56084830,8780,8780,8780,8780,2
20241223,123100,56067270,8780,8780,8780,8780,0
20241223,123000,56067270,8780,8780,8780,8780,0
20241223,122900,56067270,8780,8780,8780,8780,0
20241223,122800,56067270,8780,8780,8780,8780,0
20241223,122700,56067270,8780,8780,8780,8780,1110
20241223,122600,46321470,8780,8780,8780,8780,0
20241223,122500,46321470,8780,8780,8780,8780,0
20241223,122400,46321470,8780,8780,8780,8780,4
20241223,122300,46286350,8780,8780,8780,8780,0
20241223,122200,46286350,8780,8780,8780,8780,0
20241223,122100,46286350,8780,8780,8780,8780,0
20241223,122000,46286350,8780,8780,8780,8780,5
20241223,121900,46242450,8790,8790,8790,8790,0
20241223,121800,46242450,8790,8790,8790,8790,0
20241223,121700,46242450,8790,8790,8790,8790,31
20241223,121600,45969960,8780,8780,8780,8780,5
20241223,121500,45926060,8780,8780,8780,8780,0
20241223,121400,45926060,8780,8780,8780,8780,0
20241223,121300,45926060,8780,8780,8780,8780,0
20241223,121200,45926060,8780,8780,8780,8780,0
20241223,121100,45926060,8780,8780,8780,8780,0
20241223,121000,45926060,8780,8780,8780,8780,0
20241223,120900,45926060,8780,8780,8780,8780,0
20241223,120800,45926060,8780,8780,8780,8780,0
20241223,120700,45926060,8780,8780,8780,8780,0
20241223,120600,45926060,8780,8780,8780,8780,0
20241223,120500,45926060,8780,8780,8780,8780,4
20241223,120400,45890940,8790,8790,8790,8790,0
20241223,120300,45890940,8790,8790,8790,8790,0
20241223,120200,45890940,8790,8790,8790,8790,0
20241223,120100,45890940,8790,8790,8790,8790,1
20241223,120000,45882150,8780,8780,8780,8780,0
20241223,115900,45882150,8780,8780,8780,8780,0
20241223,115800,45882150,8780,8780,8780,8780,0
20241223,115700,45882150,8780,8780,8780,8780,0
20241223,115600,45882150,8780,8760,8780,8760,502
20241223,115500,41479000,8750,8750,8750,8750,0
20241223,115400,41479000,8750,8750,8750,8750,0
20241223,115300,41479000,8750,8750,8750,8750,0
20241223,115200,41479000,8750,8750,8750,8750,0
20241223,115100,41479000,8750,8750,8750,8750,0
20241223,115000,41479000,8750,8750,8750,8750,0
20241223,114900,41479000,8750,8750,8750,8750,0
20241223,114800,41479000,8750,8750,8750,8750,70
20241223,114700,40866500,8750,8750,8750,8750,0
20241223,114600,40866500,8750,8750,8750,8750,0
20241223,114500,40866500,8750,8750,8750,8750,0
20241223,114400,40866500,8750,8750,8750,8750,0
20241223,114300,40866500,8750,8750,8750,8750,51
20241223,114200,40420250,8750,8750,8750,8750,0
20241223,114100,40420250,8750,8750,8750,8750,0
20241223,114000,40420250,8750,8750,8750,8750,0
20241223,113900,40420250,8750,8750,8750,8750,0
20241223,113800,40420250,8750,8750,8750,8750,0
20241223,113700,40420250,8750,8750,8750,8750,0
20241223,113600,40420250,8750,8750,8750,8750,0
20241223,113500,40420250,8750,8750,8750,8750,0
20241223,113400,40420250,8750,8750,8750,8750,0
20241223,113300,40420250,8750,8750,8750,8750,0
20241223,113200,40420250,8750,8750,8750,8750,8
20241223,113100,40350250,8760,8760,8760,8760,0
20241223,113000,40350250,8760,8750,8760,8750,108
20241223,112900,39405200,8750,8750,8750,8750,0
20241223,112800,39405200,8750,8750,8750,8750,0
20241223,112700,39405200,8750,8750,8750,8750,15
20241223,112600,39273950,8760,8760,8760,8760,0
20241223,112500,39273950,8760,8760,8760,8760,0
20241223,112400,39273950,8760,8760,8760,8760,0
20241223,112300,39273950,8760,8760,8760,8760,0
20241223,112200,39273950,8760,8760,8760,8760,0
20241223,112100,39273950,8760,8760,8760,8760,0
20241223,112000,39273950,8760,8760,8760,8760,9
20241223,111900,39195110,8750,8750,8750,8750,0
20241223,111800,39195110,8750,8750,8750,8750,0
20241223,111700,39195110,8750,8750,8750,8750,0
20241223,111600,39195110,8750,8750,8750,8750,0
20241223,111500,39195110,8750,8750,8750,8750,0
20241223,111400,39195110,8750,8750,8750,8750,0
20241223,111300,39195110,8750,8750,8750,8750,0
20241223,111200,39195110,8750,8750,8750,8750,0
20241223,111100,39195110,8750,8750,8750,8750,0
20241223,111000,39195110,8750,8750,8750,8750,0
20241223,110900,39195110,8750,8750,8750,8750,0
20241223,110800,39195110,8750,8750,8750,8750,0
20241223,110700,39195110,8750,8750,8750,8750,40
20241223,110600,38845110,8750,8750,8750,8750,0
20241223,110500,38845110,8750,8750,8750,8750,0
20241223,110400,38845110,8750,8750,8750,8750,0
20241223,110300,38845110,8750,8750,8750,8750,0
20241223,110200,38845110,8750,8750,8750,8750,0
20241223,110100,38845110,8750,8750,8750,8750,0
20241223,110000,38845110,8750,8750,8750,8750,30
20241223,105900,38582610,8750,8750,8750,8750,0
20241223,105800,38582610,8750,8750,8750,8750,0
20241223,105700,38582610,8750,8750,8750,8750,37
20241223,105600,38258860,8760,8760,8760,8760,0
20241223,105500,38258860,8760,8760,8760,8760,0
20241223,105400,38258860,8760,8760,8760,8760,0
20241223,105300,38258860,8760,8760,8760,8760,0
20241223,105200,38258860,8760,8760,8760,8760,0
20241223,105100,38258860,8760,8760,8760,8760,0
20241223,105000,38258860,8760,8760,8760,8760,0
20241223,104900,38258860,8760,8760,8760,8760,0
20241223,104800,38258860,8760,8760,8760,8760,0
20241223,104700,38258860,8760,8760,8760,8760,0
20241223,104600,38258860,8760,8760,8760,8760,0
20241223,104500,38258860,8760,8760,8760,8760,0
20241223,104400,38258860,8760,8760,8760,8760,0
20241223,104300,38258860,8760,8760,8760,8760,0
20241223,104200,38258860,8760,8760,8760,8760,0
20241223,104100,38258860,8760,8760,8760,8760,0
20241223,104000,38258860,8760,8760,8760,8760,0
20241223,103900,38258860,8760,8760,8760,8760,0
20241223,103800,38258860,8760,8760,8760,8760,0
20241223,103700,38258860,8760,8760,8760,8760,0
20241223,103600,38258860,8760,8760,8760,8760,0
20241223,103500,38258860,8760,8760,8760,8760,1
20241223,103400,38250100,8750,8750,8750,8750,9
20241223,103300,38171350,8760,8760,8760,8760,0
20241223,103200,38171350,8760,8760,8760,8760,0
20241223,103100,38171350,8760,8760,8760,8760,92
20241223,103000,37365430,8760,8760,8760,8760,2
20241223,102900,37347910,8750,8750,8750,8750,0
20241223,102800,37347910,8750,8750,8750,8750,50
20241223,102700,36910410,8750,8750,8750,8750,0
20241223,102600,36910410,8750,8750,8750,8750,19
20241223,102500,36744160,8750,8750,8750,8750,5
20241223,102400,36700410,8740,8750,8750,8740,144
20241223,102300,35440590,8760,8760,8760,8760,0
20241223,102200,35440590,8760,8760,8760,8760,0
20241223,102100,35440590,8760,8760,8760,8760,0
20241223,102000,35440590,8760,8760,8760,8760,0
20241223,101900,35440590,8760,8760,8760,8760,0
20241223,101800,35440590,8760,8760,8760,8760,0
20241223,101700,35440590,8760,8760,8760,8760,0
20241223,101600,35440590,8760,8760,8760,8760,0
20241223,101500,35440590,8760,8760,8760,8760,10
20241223,101400,35352990,8760,8760,8760,8760,0
20241223,101300,35352990,8760,8760,8760,8760,0
20241223,101200,35352990,8760,8760,8760,8760,0
20241223,101100,35352990,8760,8760,8760,8760,2
20241223,101000,35335470,8750,8750,8750,8750,1
20241223,100900,35326720,8750,8750,8750,8750,314
20241223,100800,32579220,8740,8740,8740,8740,44
20241223,100700,32194660,8730,8730,8730,8730,8
20241223,100600,32124820,8740,8740,8740,8740,18
20241223,100500,31967500,8740,8740,8740,8740,1
20241223,100400,31958760,8730,8730,8730,8730,0
20241223,100300,31958760,8730,8730,8730,8730,0
20241223,100200,31958760,8730,8730,8730,8730,0
20241223,100100,31958760,8730,8730,8730,8730,0
20241223,100000,31958760,8730,8730,8730,8730,0
20241223,095900,31958760,8730,8730,8730,8730,0
20241223,095800,31958760,8730,8730,8730,8730,21
20241223,095700,31775430,8740,8740,8740,8740,14
20241223,095600,31653070,8740,8740,8740,8740,57
20241223,095500,31154890,8750,8750,8750,8750,20
20241223,095400,30979890,8750,8750,8750,8750,0
20241223,095300,30979890,8750,8750,8750,8750,1
20241223,095200,30971140,8750,8750,8750,8750,19
20241223,095100,30804890,8750,8750,8750,8750,0
20241223,095000,30804890,8750,8750,8750,8750,20
20241223,094900,30629890,8750,8750,8750,8750,23
20241223,094800,30428640,8740,8740,8740,8740,9
20241223,094700,30349980,8750,8750,8750,8750,0
20241223,094600,30349980,8750,8750,8750,8750,21
20241223,094500,30166230,8750,8750,8750,8750,1
20241223,094400,30157480,8740,8740,8740,8740,0
20241223,094300,30157480,8740,8740,8740,8740,0
20241223,094200,30157480,8740,8750,8750,8740,30
20241223,094100,29895060,8760,8760,8760,8760,3
20241223,094000,29868780,8760,8760,8760,8750,40
20241223,093900,29518760,8750,8750,8750,8750,1
20241223,093800,29510010,8760,8760,8760,8760,0
20241223,093700,29510010,8760,8760,8760,8760,0
20241223,093600,29510010,8760,8760,8760,8760,0
20241223,093500,29510010,8760,8750,8760,8750,22
20241223,093400,29317490,8750,8750,8750,8750,1
20241223,093300,29308740,8740,8740,8740,8740,0
20241223,093200,29308740,8740,8730,8740,8730,25
20241223,093100,29090340,8740,8750,8750,8740,4
20241223,093000,29055370,8740,8730,8740,8730,25
20241223,092900,28837050,8710,8710,8710,8710,37
20241223,092800,28514780,8700,8700,8700,8700,0
20241223,092700,28514780,8700,8700,8700,8700,0
20241223,092600,28514780,8700,8700,8700,8700,2
20241223,092500,28497380,8690,8690,8690,8690,175
20241223,092400,26976630,8700,8700,8700,8700,0
20241223,092300,26976630,8700,8750,8750,8700,700
20241223,092200,20867960,8750,8750,8750,8750,2
20241223,092100,20850460,8780,8780,8780,8780,0
20241223,092000,20850460,8780,8780,8780,8780,0
20241223,091900,20850460,8780,8780,8780,8780,0
20241223,091800,20850460,8780,8780,8780,8780,0
20241223,091700,20850460,8780,8780,8780,8780,0
20241223,091600,20850460,8780,8780,8780,8780,0
20241223,091500,20850460,8780,8780,8780,8780,0
20241223,091400,20850460,8780,8780,8780,8780,13
20241223,091300,20736320,8780,8780,8780,8780,1
20241223,091200,20727540,8780,8770,8780,8770,385
20241223,091100,17349760,8770,8770,8770,8770,0
20241223,091000,17349760,8770,8770,8770,8770,0
20241223,090900,17349760,8770,8780,8780,8770,760
20241223,090800,10679240,8780,8780,8780,8780,523
20241223,090700,6087300,8770,8770,8770,8770,601
20241223,090600,816530,8770,8770,8770,8770,1
20241223,090500,807760,8780,8780,8780,8780,0
20241223,090400,807760,8780,8780,8780,8780,0
20241223,090300,807760,8780,8780,8780,8780,1
20241223,090200,798980,8780,8780,8780,8780,12
20241223,090100,693620,8780,8780,8780,8780,0
20241223,090000,693620,8780,8780,8780,8780,79