KissMeData/115310/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,201700,235162150,21200,21200,21200,21200,997
20241224,201600,235162150,21200,21200,21200,21200,0
20241224,201500,235162150,21200,21200,21200,21200,0
20241224,201400,235162150,21200,21200,21200,21200,0
20241224,201300,235162150,21200,21200,21200,21200,0
20241224,201200,235162150,21200,21200,21200,21200,0
20241224,201100,235162150,21200,21200,21200,21200,0
20241224,201000,235162150,21200,21200,21200,21200,0
20241224,200900,235162150,21200,21200,21200,21200,0
20241224,200800,235162150,21200,21200,21200,21200,0
20241224,200700,235162150,21200,21200,21200,21200,0
20241224,200600,235162150,21200,21200,21200,21200,0
20241224,200500,235162150,21200,21200,21200,21200,0
20241224,200400,235162150,21200,21200,21200,21200,0
20241224,200300,235162150,21200,21200,21200,21200,0
20241224,200200,235162150,21200,21200,21200,21200,0
20241224,200100,235162150,21200,21200,21200,21200,0
20241224,200000,235162150,21200,21200,21200,21200,0
20241224,195900,235162150,21200,21200,21200,21200,0
20241224,195800,235162150,21200,21200,21200,21200,0
20241224,195700,235162150,21200,21200,21200,21200,0
20241224,195600,235162150,21200,21200,21200,21200,0
20241224,195500,235162150,21200,21200,21200,21200,0
20241224,195400,235162150,21200,21200,21200,21200,0
20241224,195300,235162150,21200,21200,21200,21200,0
20241224,195200,235162150,21200,21200,21200,21200,0
20241224,195100,235162150,21200,21200,21200,21200,0
20241224,195000,235162150,21200,21200,21200,21200,0
20241224,194900,235162150,21200,21200,21200,21200,0
20241224,194800,235162150,21200,21200,21200,21200,0
20241224,194700,235162150,21200,21200,21200,21200,997
20241224,194600,235162150,21200,21200,21200,21200,0
20241224,194500,235162150,21200,21200,21200,21200,0
20241224,194400,235162150,21200,21200,21200,21200,0
20241224,194300,235162150,21200,21200,21200,21200,0
20241224,194200,235162150,21200,21200,21200,21200,0
20241224,194100,235162150,21200,21200,21200,21200,0
20241224,194000,235162150,21200,21200,21200,21200,0
20241224,193900,235162150,21200,21200,21200,21200,0
20241224,193800,235162150,21200,21200,21200,21200,0
20241224,193700,235162150,21200,21200,21200,21200,0
20241224,193600,235162150,21200,21200,21200,21200,0
20241224,193500,235162150,21200,21200,21200,21200,0
20241224,193400,235162150,21200,21200,21200,21200,0
20241224,193300,235162150,21200,21200,21200,21200,0
20241224,193200,235162150,21200,21200,21200,21200,0
20241224,193100,235162150,21200,21200,21200,21200,0
20241224,193000,235162150,21200,21200,21200,21200,0
20241224,192900,235162150,21200,21200,21200,21200,0
20241224,192800,235162150,21200,21200,21200,21200,0
20241224,192700,235162150,21200,21200,21200,21200,0
20241224,192600,235162150,21200,21200,21200,21200,0
20241224,192500,235162150,21200,21200,21200,21200,0
20241224,192400,235162150,21200,21200,21200,21200,0
20241224,192300,235162150,21200,21200,21200,21200,0
20241224,192200,235162150,21200,21200,21200,21200,0
20241224,192100,235162150,21200,21200,21200,21200,0
20241224,192000,235162150,21200,21200,21200,21200,0
20241224,191900,235162150,21200,21200,21200,21200,0
20241224,191800,235162150,21200,21200,21200,21200,0
20241224,191700,235162150,21200,21200,21200,21200,997
20241224,191600,235162150,21200,21200,21200,21200,0
20241224,191500,235162150,21200,21200,21200,21200,0
20241224,191400,235162150,21200,21200,21200,21200,0
20241224,191300,235162150,21200,21200,21200,21200,0
20241224,191200,235162150,21200,21200,21200,21200,0
20241224,191100,235162150,21200,21200,21200,21200,0
20241224,191000,235162150,21200,21200,21200,21200,0
20241224,190900,235162150,21200,21200,21200,21200,0
20241224,190800,235162150,21200,21200,21200,21200,0
20241224,190700,235162150,21200,21200,21200,21200,0
20241224,190600,235162150,21200,21200,21200,21200,0
20241224,190500,235162150,21200,21200,21200,21200,0
20241224,190400,235162150,21200,21200,21200,21200,0
20241224,190300,235162150,21200,21200,21200,21200,0
20241224,190200,235162150,21200,21200,21200,21200,0
20241224,190100,235162150,21200,21200,21200,21200,0
20241224,190000,235162150,21200,21200,21200,21200,0
20241224,185900,235162150,21200,21200,21200,21200,0
20241224,185800,235162150,21200,21200,21200,21200,0
20241224,185700,235162150,21200,21200,21200,21200,0
20241224,185600,235162150,21200,21200,21200,21200,0
20241224,185500,235162150,21200,21200,21200,21200,0
20241224,185400,235162150,21200,21200,21200,21200,0
20241224,185300,235162150,21200,21200,21200,21200,0
20241224,185200,235162150,21200,21200,21200,21200,0
20241224,185100,235162150,21200,21200,21200,21200,0
20241224,185000,235162150,21200,21200,21200,21200,0
20241224,184900,235162150,21200,21200,21200,21200,0
20241224,184800,235162150,21200,21200,21200,21200,0
20241224,184700,235162150,21200,21200,21200,21200,997
20241224,184600,235162150,21200,21200,21200,21200,0
20241224,184500,235162150,21200,21200,21200,21200,0
20241224,184400,235162150,21200,21200,21200,21200,0
20241224,184300,235162150,21200,21200,21200,21200,0
20241224,184200,235162150,21200,21200,21200,21200,0
20241224,184100,235162150,21200,21200,21200,21200,0
20241224,184000,235162150,21200,21200,21200,21200,0
20241224,183900,235162150,21200,21200,21200,21200,0
20241224,183800,235162150,21200,21200,21200,21200,0
20241224,183700,235162150,21200,21200,21200,21200,0
20241224,183600,235162150,21200,21200,21200,21200,0
20241224,183500,235162150,21200,21200,21200,21200,0
20241224,183400,235162150,21200,21200,21200,21200,0
20241224,183300,235162150,21200,21200,21200,21200,0
20241224,183200,235162150,21200,21200,21200,21200,0
20241224,183100,235162150,21200,21200,21200,21200,0
20241224,183000,235162150,21200,21200,21200,21200,0
20241224,182900,235162150,21200,21200,21200,21200,0
20241224,182800,235162150,21200,21200,21200,21200,0
20241224,182700,235162150,21200,21200,21200,21200,0
20241224,182600,235162150,21200,21200,21200,21200,0
20241224,182500,235162150,21200,21200,21200,21200,0
20241224,182400,235162150,21200,21200,21200,21200,0
20241224,182300,235162150,21200,21200,21200,21200,0
20241224,182200,235162150,21200,21200,21200,21200,0
20241224,182100,235162150,21200,21200,21200,21200,0
20241224,182000,235162150,21200,21200,21200,21200,0
20241224,181900,235162150,21200,21200,21200,21200,0
20241224,181800,235162150,21200,21200,21200,21200,0
20241224,181700,235162150,21200,21200,21200,21200,997
20241224,181600,235162150,21200,21200,21200,21200,0
20241224,181500,235162150,21200,21200,21200,21200,0
20241224,181400,235162150,21200,21200,21200,21200,0
20241224,181300,235162150,21200,21200,21200,21200,0
20241224,181200,235162150,21200,21200,21200,21200,0
20241224,181100,235162150,21200,21200,21200,21200,0
20241224,181000,235162150,21200,21200,21200,21200,0
20241224,180900,235162150,21200,21200,21200,21200,0
20241224,180800,235162150,21200,21200,21200,21200,0
20241224,180700,235162150,21200,21200,21200,21200,0
20241224,180600,235162150,21200,21200,21200,21200,0
20241224,180500,235162150,21200,21200,21200,21200,0
20241224,180400,235162150,21200,21200,21200,21200,0
20241224,180300,235162150,21200,21200,21200,21200,0
20241224,180200,235162150,21200,21200,21200,21200,0
20241224,180100,235162150,21200,21200,21200,21200,0
20241224,180000,235162150,21200,21200,21200,21200,0
20241224,175900,235162150,21200,21200,21200,21200,0
20241224,175800,235162150,21200,21200,21200,21200,0
20241224,175700,235162150,21200,21200,21200,21200,0
20241224,175600,235162150,21200,21200,21200,21200,0
20241224,175500,235162150,21200,21200,21200,21200,0
20241224,175400,235162150,21200,21200,21200,21200,0
20241224,175300,235162150,21200,21200,21200,21200,0
20241224,175200,235162150,21200,21200,21200,21200,0
20241224,175100,235162150,21200,21200,21200,21200,0
20241224,175000,235162150,21200,21200,21200,21200,0
20241224,174900,235162150,21200,21200,21200,21200,0
20241224,174800,235162150,21200,21200,21200,21200,0
20241224,174700,235162150,21200,21200,21200,21200,997
20241224,174600,235162150,21200,21200,21200,21200,0
20241224,174500,235162150,21200,21200,21200,21200,0
20241224,174400,235162150,21200,21200,21200,21200,0
20241224,174300,235162150,21200,21200,21200,21200,0
20241224,174200,235162150,21200,21200,21200,21200,0
20241224,174100,235162150,21200,21200,21200,21200,0
20241224,174000,235162150,21200,21200,21200,21200,0
20241224,173900,235162150,21200,21200,21200,21200,0
20241224,173800,235162150,21200,21200,21200,21200,0
20241224,173700,235162150,21200,21200,21200,21200,0
20241224,173600,235162150,21200,21200,21200,21200,0
20241224,173500,235162150,21200,21200,21200,21200,0
20241224,173400,235162150,21200,21200,21200,21200,0
20241224,173300,235162150,21200,21200,21200,21200,0
20241224,173200,235162150,21200,21200,21200,21200,0
20241224,173100,235162150,21200,21200,21200,21200,0
20241224,173000,235162150,21200,21200,21200,21200,0
20241224,172900,235162150,21200,21200,21200,21200,0
20241224,172800,235162150,21200,21200,21200,21200,0
20241224,172700,235162150,21200,21200,21200,21200,0
20241224,172600,235162150,21200,21200,21200,21200,0
20241224,172500,235162150,21200,21200,21200,21200,0
20241224,172400,235162150,21200,21200,21200,21200,0
20241224,172300,235162150,21200,21200,21200,21200,0
20241224,172200,235162150,21200,21200,21200,21200,0
20241224,172100,235162150,21200,21200,21200,21200,0
20241224,172000,235162150,21200,21200,21200,21200,0
20241224,171900,235162150,21200,21200,21200,21200,0
20241224,171800,235162150,21200,21200,21200,21200,0
20241224,171700,235162150,21200,21200,21200,21200,997
20241224,171600,235162150,21200,21200,21200,21200,0
20241224,171500,235162150,21200,21200,21200,21200,0
20241224,171400,235162150,21200,21200,21200,21200,0
20241224,171300,235162150,21200,21200,21200,21200,0
20241224,171200,235162150,21200,21200,21200,21200,0
20241224,171100,235162150,21200,21200,21200,21200,0
20241224,171000,235162150,21200,21200,21200,21200,0
20241224,170900,235162150,21200,21200,21200,21200,0
20241224,170800,235162150,21200,21200,21200,21200,0
20241224,170700,235162150,21200,21200,21200,21200,0
20241224,170600,235162150,21200,21200,21200,21200,0
20241224,170500,235162150,21200,21200,21200,21200,0
20241224,170400,235162150,21200,21200,21200,21200,0
20241224,170300,235162150,21200,21200,21200,21200,0
20241224,170200,235162150,21200,21200,21200,21200,0
20241224,170100,235162150,21200,21200,21200,21200,0
20241224,170000,235162150,21200,21200,21200,21200,0
20241224,165900,235162150,21200,21200,21200,21200,0
20241224,165800,235162150,21200,21200,21200,21200,0
20241224,165700,235162150,21200,21200,21200,21200,0
20241224,165600,235162150,21200,21200,21200,21200,0
20241224,165500,235162150,21200,21200,21200,21200,0
20241224,165400,235162150,21200,21200,21200,21200,0
20241224,165300,235162150,21200,21200,21200,21200,0
20241224,165200,235162150,21200,21200,21200,21200,0
20241224,165100,235162150,21200,21200,21200,21200,0
20241224,165000,235162150,21200,21200,21200,21200,0
20241224,164900,235162150,21200,21200,21200,21200,0
20241224,164800,235162150,21200,21200,21200,21200,0
20241224,164700,235162150,21200,21200,21200,21200,997
20241224,164600,235162150,21200,21200,21200,21200,0
20241224,164500,235162150,21200,21200,21200,21200,0
20241224,164400,235162150,21200,21200,21200,21200,0
20241224,164300,235162150,21200,21200,21200,21200,0
20241224,164200,235162150,21200,21200,21200,21200,0
20241224,164100,235162150,21200,21200,21200,21200,0
20241224,164000,235162150,21200,21200,21200,21200,0
20241224,163900,235162150,21200,21200,21200,21200,0
20241224,163800,235162150,21200,21200,21200,21200,0
20241224,163700,235162150,21200,21200,21200,21200,0
20241224,163600,235162150,21200,21200,21200,21200,0
20241224,163500,235162150,21200,21200,21200,21200,0
20241224,163400,235162150,21200,21200,21200,21200,0
20241224,163300,235162150,21200,21200,21200,21200,0
20241224,163200,235162150,21200,21200,21200,21200,0
20241224,163100,235162150,21200,21200,21200,21200,0
20241224,163000,235162150,21200,21200,21200,21200,0
20241224,162900,235162150,21200,21200,21200,21200,0
20241224,162800,235162150,21200,21200,21200,21200,0
20241224,162700,235162150,21200,21200,21200,21200,0
20241224,162600,235162150,21200,21200,21200,21200,0
20241224,162500,235162150,21200,21200,21200,21200,0
20241224,162400,235162150,21200,21200,21200,21200,0
20241224,162300,235162150,21200,21200,21200,21200,0
20241224,162200,235162150,21200,21200,21200,21200,0
20241224,162100,235162150,21200,21200,21200,21200,0
20241224,162000,235162150,21200,21200,21200,21200,0
20241224,161900,235162150,21200,21200,21200,21200,0
20241224,161800,235162150,21200,21200,21200,21200,0
20241224,161700,235162150,21200,21200,21200,21200,997
20241224,161600,235162150,21200,21200,21200,21200,0
20241224,161500,235162150,21200,21200,21200,21200,0
20241224,161400,235162150,21200,21200,21200,21200,0
20241224,161300,235162150,21200,21200,21200,21200,0
20241224,161200,235162150,21200,21200,21200,21200,0
20241224,161100,235162150,21200,21200,21200,21200,0
20241224,161000,235162150,21200,21200,21200,21200,0
20241224,160900,235162150,21200,21200,21200,21200,0
20241224,160800,235162150,21200,21200,21200,21200,0
20241224,160700,235162150,21200,21200,21200,21200,0
20241224,160600,235162150,21200,21200,21200,21200,0
20241224,160500,235162150,21200,21200,21200,21200,0
20241224,160400,235162150,21200,21200,21200,21200,0
20241224,160300,235162150,21200,21200,21200,21200,0
20241224,160200,235162150,21200,21200,21200,21200,0
20241224,160100,235162150,21200,21200,21200,21200,0
20241224,160000,235162150,21200,21200,21200,21200,0
20241224,155900,235162150,21200,21200,21200,21200,0
20241224,155800,235162150,21200,21200,21200,21200,0
20241224,155700,235162150,21200,21200,21200,21200,0
20241224,155600,235162150,21200,21200,21200,21200,0
20241224,155500,235162150,21200,21200,21200,21200,0
20241224,155400,235162150,21200,21200,21200,21200,0
20241224,155300,235162150,21200,21200,21200,21200,0
20241224,155200,235162150,21200,21200,21200,21200,0
20241224,155100,235162150,21200,21200,21200,21200,0
20241224,155000,235162150,21200,21200,21200,21200,0
20241224,154900,235162150,21200,21200,21200,21200,0
20241224,154800,235162150,21200,21200,21200,21200,0
20241224,154700,235162150,21200,21200,21200,21200,997
20241224,154600,235162150,21200,21200,21200,21200,0
20241224,154500,235162150,21200,21200,21200,21200,0
20241224,154400,235162150,21200,21200,21200,21200,0
20241224,154300,235162150,21200,21200,21200,21200,0
20241224,154200,235162150,21200,21200,21200,21200,0
20241224,154100,235162150,21200,21200,21200,21200,0
20241224,154000,235162150,21200,21200,21200,21200,0
20241224,153900,235162150,21200,21200,21200,21200,0
20241224,153800,235162150,21200,21200,21200,21200,0
20241224,153700,235162150,21200,21200,21200,21200,0
20241224,153600,235162150,21200,21200,21200,21200,0
20241224,153500,235162150,21200,21200,21200,21200,0
20241224,153400,235162150,21200,21200,21200,21200,0
20241224,153300,235162150,21200,21200,21200,21200,0
20241224,153200,235162150,21200,21200,21200,21200,0
20241224,153100,235162150,21200,21200,21200,21200,0
20241224,153000,235162150,21200,21200,21200,21200,997
20241224,152900,214025750,21300,21300,21300,21300,0
20241224,152800,214025750,21300,21300,21300,21300,0
20241224,152700,214025750,21300,21300,21300,21300,0
20241224,152600,214025750,21300,21300,21300,21300,0
20241224,152500,214025750,21300,21300,21300,21300,0
20241224,152400,214025750,21300,21300,21300,21300,0
20241224,152300,214025750,21300,21300,21300,21300,0
20241224,152200,214025750,21300,21300,21300,21300,0
20241224,152100,214025750,21300,21300,21300,21300,0
20241224,152000,214025750,21300,21300,21300,21300,0
20241224,151900,214025750,21300,21300,21300,21300,0
20241224,151800,214025750,21300,21300,21300,21300,1
20241224,151700,214004450,21300,21300,21300,21300,0
20241224,151600,214004450,21300,21300,21300,21300,0
20241224,151500,214004450,21300,21300,21300,21300,0
20241224,151400,214004450,21300,21300,21300,21300,0
20241224,151300,214004450,21300,21250,21300,21250,127
20241224,151200,211299500,21300,21300,21300,21300,0
20241224,151100,211299500,21300,21300,21300,21300,0
20241224,151000,211299500,21300,21300,21300,21300,0
20241224,150900,211299500,21300,21300,21300,21300,93
20241224,150800,209318600,21350,21350,21350,21350,0
20241224,150700,209318600,21350,21350,21350,21350,0
20241224,150600,209318600,21350,21350,21350,21350,0
20241224,150500,209318600,21350,21350,21350,21350,0
20241224,150400,209318600,21350,21350,21350,21350,0
20241224,150300,209318600,21350,21350,21350,21350,1
20241224,150200,209297250,21300,21300,21300,21300,0
20241224,150100,209297250,21300,21300,21300,21300,0
20241224,150000,209297250,21300,21300,21300,21300,0
20241224,145900,209297250,21300,21300,21300,21300,0
20241224,145800,209297250,21300,21300,21300,21300,0
20241224,145700,209297250,21300,21300,21300,21300,0
20241224,145600,209297250,21300,21300,21300,21300,0
20241224,145500,209297250,21300,21300,21300,21300,0
20241224,145400,209297250,21300,21300,21300,21300,0
20241224,145300,209297250,21300,21300,21300,21300,0
20241224,145200,209297250,21300,21300,21300,21300,0
20241224,145100,209297250,21300,21300,21300,21300,130
20241224,145000,206528250,21300,21300,21300,21300,0
20241224,144900,206528250,21300,21300,21300,21300,0
20241224,144800,206528250,21300,21300,21300,21300,0
20241224,144700,206528250,21300,21300,21300,21300,1
20241224,144600,206506950,21250,21250,21250,21250,0
20241224,144500,206506950,21250,21250,21250,21250,31
20241224,144400,205848200,21300,21300,21300,21300,22
20241224,144300,205379600,21300,21300,21300,21300,5
20241224,144200,205273100,21300,21300,21300,21300,150
20241224,144100,202078100,21300,21300,21300,21300,0
20241224,144000,202078100,21300,21300,21300,21300,0
20241224,143900,202078100,21300,21300,21300,21300,0
20241224,143800,202078100,21300,21300,21300,21300,0
20241224,143700,202078100,21300,21300,21300,21300,0
20241224,143600,202078100,21300,21300,21300,21300,0
20241224,143500,202078100,21300,21300,21300,21300,0
20241224,143400,202078100,21300,21300,21300,21300,0
20241224,143300,202078100,21300,21300,21300,21300,0
20241224,143200,202078100,21300,21300,21300,21300,0
20241224,143100,202078100,21300,21300,21300,21300,0
20241224,143000,202078100,21300,21300,21300,21300,0
20241224,142900,202078100,21300,21300,21300,21300,0
20241224,142800,202078100,21300,21300,21300,21300,0
20241224,142700,202078100,21300,21300,21300,21300,46
20241224,142600,201098300,21300,21300,21300,21300,0
20241224,142500,201098300,21300,21300,21300,21300,0
20241224,142400,201098300,21300,21300,21300,21300,0
20241224,142300,201098300,21300,21300,21300,21300,0
20241224,142200,201098300,21300,21300,21300,21300,0
20241224,142100,201098300,21300,21300,21300,21300,0
20241224,142000,201098300,21300,21300,21300,21300,0
20241224,141900,201098300,21300,21300,21300,21300,0
20241224,141800,201098300,21300,21300,21300,21300,0
20241224,141700,201098300,21300,21300,21300,21300,0
20241224,141600,201098300,21300,21300,21300,21300,0
20241224,141500,201098300,21300,21300,21300,21300,0
20241224,141400,201098300,21300,21300,21300,21300,185
20241224,141300,197157800,21350,21350,21350,21350,0
20241224,141200,197157800,21350,21350,21350,21350,0
20241224,141100,197157800,21350,21350,21350,21350,0
20241224,141000,197157800,21350,21350,21350,21350,46
20241224,140900,196175700,21350,21350,21350,21350,0
20241224,140800,196175700,21350,21350,21350,21350,0
20241224,140700,196175700,21350,21350,21350,21350,0
20241224,140600,196175700,21350,21350,21350,21350,0
20241224,140500,196175700,21350,21350,21350,21350,7
20241224,140400,196026250,21350,21350,21350,21350,0
20241224,140300,196026250,21350,21350,21350,21350,0
20241224,140200,196026250,21350,21350,21350,21350,0
20241224,140100,196026250,21350,21350,21350,21350,0
20241224,140000,196026250,21350,21350,21350,21350,0
20241224,135900,196026250,21350,21350,21350,21350,0
20241224,135800,196026250,21350,21350,21350,21350,0
20241224,135700,196026250,21350,21350,21350,21350,0
20241224,135600,196026250,21350,21350,21350,21350,0
20241224,135500,196026250,21350,21350,21350,21350,0
20241224,135400,196026250,21350,21350,21350,21350,0
20241224,135300,196026250,21350,21350,21350,21350,0
20241224,135200,196026250,21350,21350,21350,21350,0
20241224,135100,196026250,21350,21350,21350,21350,0
20241224,135000,196026250,21350,21350,21350,21350,0
20241224,134900,196026250,21350,21350,21350,21350,0
20241224,134800,196026250,21350,21350,21350,21350,3
20241224,134700,195962200,21350,21350,21350,21350,0
20241224,134600,195962200,21350,21350,21350,21350,0
20241224,134500,195962200,21350,21350,21350,21350,0
20241224,134400,195962200,21350,21350,21350,21350,0
20241224,134300,195962200,21350,21350,21350,21350,0
20241224,134200,195962200,21350,21350,21350,21350,1
20241224,134100,195940850,21350,21350,21350,21350,0
20241224,134000,195940850,21350,21350,21350,21350,0
20241224,133900,195940850,21350,21350,21350,21350,0
20241224,133800,195940850,21350,21350,21350,21350,2
20241224,133700,195898150,21300,21300,21300,21300,0
20241224,133600,195898150,21300,21300,21300,21300,0
20241224,133500,195898150,21300,21300,21300,21300,0
20241224,133400,195898150,21300,21300,21300,21300,0
20241224,133300,195898150,21300,21300,21300,21300,0
20241224,133200,195898150,21300,21300,21300,21300,18
20241224,133100,195514750,21300,21300,21300,21300,0
20241224,133000,195514750,21300,21300,21300,21300,0
20241224,132900,195514750,21300,21300,21300,21300,0
20241224,132800,195514750,21300,21300,21300,21300,20
20241224,132700,195088750,21300,21300,21300,21300,161
20241224,132600,191659450,21300,21300,21300,21300,0
20241224,132500,191659450,21300,21300,21300,21300,100
20241224,132400,189529450,21350,21350,21350,21350,61
20241224,132300,188227100,21350,21350,21350,21350,0
20241224,132200,188227100,21350,21350,21350,21350,0
20241224,132100,188227100,21350,21350,21350,21350,0
20241224,132000,188227100,21350,21350,21350,21350,0
20241224,131900,188227100,21350,21350,21350,21350,0
20241224,131800,188227100,21350,21350,21350,21350,0
20241224,131700,188227100,21350,21350,21350,21350,0
20241224,131600,188227100,21350,21350,21350,21350,0
20241224,131500,188227100,21350,21400,21400,21350,7
20241224,131400,188077600,21300,21300,21300,21300,0
20241224,131300,188077600,21300,21300,21300,21300,0
20241224,131200,188077600,21300,21300,21300,21300,0
20241224,131100,188077600,21300,21300,21300,21300,20
20241224,131000,187651600,21300,21300,21300,21300,0
20241224,130900,187651600,21300,21300,21300,21300,0
20241224,130800,187651600,21300,21300,21300,21300,27
20241224,130700,187076500,21300,21300,21300,21300,0
20241224,130600,187076500,21300,21300,21300,21300,0
20241224,130500,187076500,21300,21300,21300,21300,0
20241224,130400,187076500,21300,21300,21300,21300,0
20241224,130300,187076500,21300,21300,21300,21300,0
20241224,130200,187076500,21300,21300,21300,21300,0
20241224,130100,187076500,21300,21300,21300,21300,0
20241224,130000,187076500,21300,21300,21300,21300,0
20241224,125900,187076500,21300,21300,21300,21300,0
20241224,125800,187076500,21300,21300,21300,21300,0
20241224,125700,187076500,21300,21300,21300,21300,0
20241224,125600,187076500,21300,21300,21300,21300,0
20241224,125500,187076500,21300,21300,21300,21300,0
20241224,125400,187076500,21300,21300,21300,21300,0
20241224,125300,187076500,21300,21300,21300,21300,43
20241224,125200,186160600,21300,21300,21300,21300,0
20241224,125100,186160600,21300,21300,21300,21300,0
20241224,125000,186160600,21300,21300,21300,21300,0
20241224,124900,186160600,21300,21300,21300,21300,0
20241224,124800,186160600,21300,21300,21300,21300,0
20241224,124700,186160600,21300,21300,21300,21300,0
20241224,124600,186160600,21300,21300,21300,21300,0
20241224,124500,186160600,21300,21300,21300,21300,0
20241224,124400,186160600,21300,21300,21300,21300,0
20241224,124300,186160600,21300,21300,21300,21300,0
20241224,124200,186160600,21300,21300,21300,21300,0
20241224,124100,186160600,21300,21300,21300,21300,0
20241224,124000,186160600,21300,21300,21300,21300,0
20241224,123900,186160600,21300,21300,21300,21300,0
20241224,123800,186160600,21300,21300,21300,21300,0
20241224,123700,186160600,21300,21300,21300,21300,0
20241224,123600,186160600,21300,21300,21300,21300,0
20241224,123500,186160600,21300,21300,21300,21300,3
20241224,123400,186096700,21350,21350,21350,21350,0
20241224,123300,186096700,21350,21350,21350,21350,50
20241224,123200,185029200,21350,21350,21350,21350,0
20241224,123100,185029200,21350,21350,21350,21350,0
20241224,123000,185029200,21350,21350,21350,21350,0
20241224,122900,185029200,21350,21350,21350,21350,5
20241224,122800,184922450,21300,21300,21300,21300,0
20241224,122700,184922450,21300,21300,21300,21300,0
20241224,122600,184922450,21300,21300,21300,21300,0
20241224,122500,184922450,21300,21300,21300,21300,0
20241224,122400,184922450,21300,21300,21300,21300,0
20241224,122300,184922450,21300,21300,21300,21300,0
20241224,122200,184922450,21300,21300,21300,21300,0
20241224,122100,184922450,21300,21300,21300,21300,0
20241224,122000,184922450,21300,21300,21300,21300,0
20241224,121900,184922450,21300,21300,21300,21300,0
20241224,121800,184922450,21300,21300,21300,21300,0
20241224,121700,184922450,21300,21300,21300,21300,0
20241224,121600,184922450,21300,21400,21450,21300,536
20241224,121500,173453050,21400,21400,21400,21400,27
20241224,121400,172875250,21400,21400,21400,21400,20
20241224,121300,172447250,21350,21350,21350,21350,46
20241224,121200,171465150,21350,21350,21350,21350,31
20241224,121100,170803300,21350,21350,21350,21350,0
20241224,121000,170803300,21350,21350,21350,21350,0
20241224,120900,170803300,21350,21350,21350,21350,0
20241224,120800,170803300,21350,21350,21350,21350,0
20241224,120700,170803300,21350,21350,21350,21350,0
20241224,120600,170803300,21350,21350,21350,21350,0
20241224,120500,170803300,21350,21350,21350,21350,15
20241224,120400,170483050,21350,21350,21350,21350,111
20241224,120300,168113200,21400,21400,21400,21400,0
20241224,120200,168113200,21400,21400,21400,21400,0
20241224,120100,168113200,21400,21400,21400,21400,0
20241224,120000,168113200,21400,21400,21400,21400,5
20241224,115900,168006200,21350,21350,21350,21350,162
20241224,115800,164547500,21300,21300,21300,21300,0
20241224,115700,164547500,21300,21300,21300,21300,0
20241224,115600,164547500,21300,21300,21300,21300,0
20241224,115500,164547500,21300,21250,21300,21250,2
20241224,115400,164504950,21250,21250,21250,21250,27
20241224,115300,163931200,21250,21250,21250,21250,7
20241224,115200,163782450,21250,21250,21250,21250,0
20241224,115100,163782450,21250,21250,21250,21250,20
20241224,115000,163357450,21300,21300,21300,21300,0
20241224,114900,163357450,21300,21300,21300,21300,0
20241224,114800,163357450,21300,21300,21300,21300,0
20241224,114700,163357450,21300,21300,21300,21300,0
20241224,114600,163357450,21300,21350,21350,21300,60
20241224,114500,162078700,21350,21350,21350,21350,0
20241224,114400,162078700,21350,21350,21350,21350,0
20241224,114300,162078700,21350,21350,21350,21350,0
20241224,114200,162078700,21350,21350,21350,21350,3
20241224,114100,162014650,21300,21300,21300,21300,0
20241224,114000,162014650,21300,21300,21300,21300,30
20241224,113900,161375650,21200,21200,21200,21200,0
20241224,113800,161375650,21200,21200,21200,21200,0
20241224,113700,161375650,21200,21200,21200,21200,5
20241224,113600,161269650,21200,21200,21200,21200,0
20241224,113500,161269650,21200,21200,21200,21200,0
20241224,113400,161269650,21200,21200,21200,21200,7
20241224,113300,161121250,21200,21200,21200,21200,0
20241224,113200,161121250,21200,21200,21200,21200,0
20241224,113100,161121250,21200,21200,21200,21200,1
20241224,113000,161100050,21300,21300,21300,21300,0
20241224,112900,161100050,21300,21300,21300,21300,0
20241224,112800,161100050,21300,21300,21300,21300,36
20241224,112700,160333250,21300,21300,21300,21300,0
20241224,112600,160333250,21300,21300,21300,21300,0
20241224,112500,160333250,21300,21300,21300,21300,0
20241224,112400,160333250,21300,21300,21300,21300,0
20241224,112300,160333250,21300,21300,21300,21300,0
20241224,112200,160333250,21300,21300,21300,21300,0
20241224,112100,160333250,21300,21300,21300,21300,0
20241224,112000,160333250,21300,21300,21300,21300,0
20241224,111900,160333250,21300,21300,21300,21300,0
20241224,111800,160333250,21300,21300,21300,21300,0
20241224,111700,160333250,21300,21300,21300,21300,0
20241224,111600,160333250,21300,21300,21300,21300,1
20241224,111500,160311950,21200,21200,21200,21200,0
20241224,111400,160311950,21200,21200,21200,21200,0
20241224,111300,160311950,21200,21200,21200,21200,5
20241224,111200,160205950,21200,21200,21200,21200,0
20241224,111100,160205950,21200,21200,21200,21200,0
20241224,111000,160205950,21200,21200,21200,21200,0
20241224,110900,160205950,21200,21200,21200,21200,0
20241224,110800,160205950,21200,21200,21200,21200,0
20241224,110700,160205950,21200,21200,21200,21200,0
20241224,110600,160205950,21200,21200,21200,21200,0
20241224,110500,160205950,21200,21250,21250,21200,15
20241224,110400,159887350,21300,21300,21300,21300,0
20241224,110300,159887350,21300,21300,21300,21300,0
20241224,110200,159887350,21300,21300,21300,21300,0
20241224,110100,159887350,21300,21300,21300,21300,0
20241224,110000,159887350,21300,21300,21300,21300,0
20241224,105900,159887350,21300,21300,21300,21300,0
20241224,105800,159887350,21300,21300,21300,21300,0
20241224,105700,159887350,21300,21300,21300,21300,0
20241224,105600,159887350,21300,21300,21300,21300,0
20241224,105500,159887350,21300,21300,21300,21300,0
20241224,105400,159887350,21300,21300,21300,21300,1
20241224,105300,159866050,21300,21300,21300,21300,0
20241224,105200,159866050,21300,21300,21300,21300,0
20241224,105100,159866050,21300,21300,21300,21300,0
20241224,105000,159866050,21300,21300,21300,21300,0
20241224,104900,159866050,21300,21300,21300,21300,7
20241224,104800,159716950,21300,21300,21300,21300,1
20241224,104700,159695650,21250,21250,21250,21250,0
20241224,104600,159695650,21250,21250,21250,21250,0
20241224,104500,159695650,21250,21250,21250,21250,9
20241224,104400,159504400,21250,21250,21250,21250,0
20241224,104300,159504400,21250,21250,21250,21250,0
20241224,104200,159504400,21250,21250,21250,21250,2
20241224,104100,159461900,21200,21200,21200,21200,0
20241224,104000,159461900,21200,21200,21200,21200,0
20241224,103900,159461900,21200,21200,21200,21200,0
20241224,103800,159461900,21200,21200,21200,21200,0
20241224,103700,159461900,21200,21200,21200,21200,0
20241224,103600,159461900,21200,21200,21200,21200,0
20241224,103500,159461900,21200,21200,21200,21200,0
20241224,103400,159461900,21200,21200,21200,21200,0
20241224,103300,159461900,21200,21200,21200,21200,0
20241224,103200,159461900,21200,21200,21200,21200,0
20241224,103100,159461900,21200,21200,21200,21200,0
20241224,103000,159461900,21200,21200,21200,21200,0
20241224,102900,159461900,21200,21200,21200,21200,0
20241224,102800,159461900,21200,21200,21200,21200,100
20241224,102700,157341900,21300,21200,21300,21200,83
20241224,102600,155574300,21100,21100,21100,21100,0
20241224,102500,155574300,21100,21100,21100,21100,0
20241224,102400,155574300,21100,21100,21100,21100,0
20241224,102300,155574300,21100,21100,21100,21100,0
20241224,102200,155574300,21100,21100,21100,21100,0
20241224,102100,155574300,21100,21100,21100,21100,124
20241224,102000,152957900,21100,21100,21100,21100,246
20241224,101900,147767300,21100,21100,21100,21100,0
20241224,101800,147767300,21100,21100,21100,21100,312
20241224,101700,141184100,21100,21100,21100,21050,260
20241224,101600,135698250,21100,21100,21100,21050,1765
20241224,101500,98456900,21100,21100,21100,21100,0
20241224,101400,98456900,21100,21100,21100,21100,0
20241224,101300,98456900,21100,21150,21150,21100,191
20241224,101200,94420000,21150,21150,21150,21150,0
20241224,101100,94420000,21150,21150,21150,21150,0
20241224,101000,94420000,21150,21200,21200,21150,364
20241224,100900,86704100,21200,21200,21200,21200,0
20241224,100800,86704100,21200,21250,21250,21200,160
20241224,100700,83307100,21250,21250,21250,21250,1
20241224,100600,83285850,21400,21400,21400,21400,0
20241224,100500,83285850,21400,21400,21400,21400,0
20241224,100400,83285850,21400,21400,21400,21400,1
20241224,100300,83264450,21400,21400,21400,21400,0
20241224,100200,83264450,21400,21350,21400,21350,30
20241224,100100,82623600,21350,21350,21350,21350,0
20241224,100000,82623600,21350,21350,21350,21350,0
20241224,095900,82623600,21350,21350,21350,21350,0
20241224,095800,82623600,21350,21350,21350,21350,0
20241224,095700,82623600,21350,21350,21350,21350,0
20241224,095600,82623600,21350,21350,21350,21350,0
20241224,095500,82623600,21350,21350,21350,21350,0
20241224,095400,82623600,21350,21350,21350,21350,0
20241224,095300,82623600,21350,21350,21350,21350,0
20241224,095200,82623600,21350,21350,21350,21350,0
20241224,095100,82623600,21350,21350,21350,21350,0
20241224,095000,82623600,21350,21350,21350,21350,0
20241224,094900,82623600,21350,21350,21350,21350,0
20241224,094800,82623600,21350,21350,21350,21350,0
20241224,094700,82623600,21350,21350,21350,21350,0
20241224,094600,82623600,21350,21350,21350,21350,0
20241224,094500,82623600,21350,21350,21350,21350,0
20241224,094400,82623600,21350,21350,21350,21350,0
20241224,094300,82623600,21350,21350,21350,21350,0
20241224,094200,82623600,21350,21350,21350,21300,143
20241224,094100,79574850,21500,21350,21500,21350,2
20241224,094000,79532000,21350,21300,21350,21300,28
20241224,093900,78935500,21250,21250,21250,21250,0
20241224,093800,78935500,21250,21250,21250,21250,0
20241224,093700,78935500,21250,21250,21250,21250,0
20241224,093600,78935500,21250,21250,21250,21250,0
20241224,093500,78935500,21250,21250,21300,21250,243
20241224,093400,73764950,21100,21100,21100,21100,1
20241224,093300,73743850,21100,21250,21250,21100,6
20241224,093200,73617100,21100,21100,21100,21100,5
20241224,093100,73511600,21050,21050,21050,21050,0
20241224,093000,73511600,21050,21050,21050,21050,0
20241224,092900,73511600,21050,21050,21050,21050,14
20241224,092800,73216900,21000,21000,21000,21000,0
20241224,092700,73216900,21000,21050,21050,21000,91
20241224,092600,71305500,20950,20950,20950,20950,0
20241224,092500,71305500,20950,21350,21350,20900,2382
20241224,092400,21105800,21350,21350,21350,21350,6
20241224,092300,20977700,21350,21350,21350,21350,1
20241224,092200,20956350,21600,21600,21600,21600,0
20241224,092100,20956350,21600,21600,21600,21600,0
20241224,092000,20956350,21600,21600,21600,21600,0
20241224,091900,20956350,21600,21600,21600,21600,0
20241224,091800,20956350,21600,21600,21600,21600,0
20241224,091700,20956350,21600,21550,21600,21550,28
20241224,091600,20352700,21550,21350,21550,21350,30
20241224,091500,19708000,21350,21350,21350,21350,5
20241224,091400,19601250,21350,21350,21350,21350,0
20241224,091300,19601250,21350,21300,21350,21250,26
20241224,091200,19048300,21300,21300,21300,21300,97
20241224,091100,16982200,21250,21450,21450,21250,189
20241224,091000,12956100,21450,21450,21450,21450,1
20241224,090900,12934650,21500,21500,21500,21500,2
20241224,090800,12891650,21500,21500,21500,21500,0
20241224,090700,12891650,21500,21500,21500,21500,0
20241224,090600,12891650,21500,21500,21500,21500,0
20241224,090500,12891650,21500,21500,21500,21500,55
20241224,090400,11709150,21600,21600,21600,21600,73
20241224,090300,10132350,21650,21650,21650,21650,0
20241224,090200,10132350,21650,21650,21650,21650,0
20241224,090100,10132350,21650,21700,21700,21650,283
20241224,090000,4005250,21650,21650,21650,21650,185