KissMeData/194370/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,204000,515775180,14590,14590,14590,14590,389
20241223,203900,515775180,14590,14590,14590,14590,0
20241223,203800,515775180,14590,14590,14590,14590,0
20241223,203700,515775180,14590,14590,14590,14590,0
20241223,203600,515775180,14590,14590,14590,14590,0
20241223,203500,515775180,14590,14590,14590,14590,0
20241223,203400,515775180,14590,14590,14590,14590,0
20241223,203300,515775180,14590,14590,14590,14590,0
20241223,203200,515775180,14590,14590,14590,14590,0
20241223,203100,515775180,14590,14590,14590,14590,0
20241223,203000,515775180,14590,14590,14590,14590,0
20241223,202900,515775180,14590,14590,14590,14590,0
20241223,202800,515775180,14590,14590,14590,14590,0
20241223,202700,515775180,14590,14590,14590,14590,0
20241223,202600,515775180,14590,14590,14590,14590,0
20241223,202500,515775180,14590,14590,14590,14590,0
20241223,202400,515775180,14590,14590,14590,14590,0
20241223,202300,515775180,14590,14590,14590,14590,0
20241223,202200,515775180,14590,14590,14590,14590,0
20241223,202100,515775180,14590,14590,14590,14590,0
20241223,202000,515775180,14590,14590,14590,14590,0
20241223,201900,515775180,14590,14590,14590,14590,0
20241223,201800,515775180,14590,14590,14590,14590,0
20241223,201700,515775180,14590,14590,14590,14590,0
20241223,201600,515775180,14590,14590,14590,14590,0
20241223,201500,515775180,14590,14590,14590,14590,0
20241223,201400,515775180,14590,14590,14590,14590,0
20241223,201300,515775180,14590,14590,14590,14590,0
20241223,201200,515775180,14590,14590,14590,14590,0
20241223,201100,515775180,14590,14590,14590,14590,0
20241223,201000,515775180,14590,14590,14590,14590,389
20241223,200900,515775180,14590,14590,14590,14590,0
20241223,200800,515775180,14590,14590,14590,14590,0
20241223,200700,515775180,14590,14590,14590,14590,0
20241223,200600,515775180,14590,14590,14590,14590,0
20241223,200500,515775180,14590,14590,14590,14590,0
20241223,200400,515775180,14590,14590,14590,14590,0
20241223,200300,515775180,14590,14590,14590,14590,0
20241223,200200,515775180,14590,14590,14590,14590,0
20241223,200100,515775180,14590,14590,14590,14590,0
20241223,200000,515775180,14590,14590,14590,14590,0
20241223,195900,515775180,14590,14590,14590,14590,0
20241223,195800,515775180,14590,14590,14590,14590,0
20241223,195700,515775180,14590,14590,14590,14590,0
20241223,195600,515775180,14590,14590,14590,14590,0
20241223,195500,515775180,14590,14590,14590,14590,0
20241223,195400,515775180,14590,14590,14590,14590,0
20241223,195300,515775180,14590,14590,14590,14590,0
20241223,195200,515775180,14590,14590,14590,14590,0
20241223,195100,515775180,14590,14590,14590,14590,0
20241223,195000,515775180,14590,14590,14590,14590,0
20241223,194900,515775180,14590,14590,14590,14590,0
20241223,194800,515775180,14590,14590,14590,14590,0
20241223,194700,515775180,14590,14590,14590,14590,0
20241223,194600,515775180,14590,14590,14590,14590,0
20241223,194500,515775180,14590,14590,14590,14590,0
20241223,194400,515775180,14590,14590,14590,14590,0
20241223,194300,515775180,14590,14590,14590,14590,0
20241223,194200,515775180,14590,14590,14590,14590,0
20241223,194100,515775180,14590,14590,14590,14590,0
20241223,194000,515775180,14590,14590,14590,14590,389
20241223,193900,515775180,14590,14590,14590,14590,0
20241223,193800,515775180,14590,14590,14590,14590,0
20241223,193700,515775180,14590,14590,14590,14590,0
20241223,193600,515775180,14590,14590,14590,14590,0
20241223,193500,515775180,14590,14590,14590,14590,0
20241223,193400,515775180,14590,14590,14590,14590,0
20241223,193300,515775180,14590,14590,14590,14590,0
20241223,193200,515775180,14590,14590,14590,14590,0
20241223,193100,515775180,14590,14590,14590,14590,0
20241223,193000,515775180,14590,14590,14590,14590,0
20241223,192900,515775180,14590,14590,14590,14590,0
20241223,192800,515775180,14590,14590,14590,14590,0
20241223,192700,515775180,14590,14590,14590,14590,0
20241223,192600,515775180,14590,14590,14590,14590,0
20241223,192500,515775180,14590,14590,14590,14590,0
20241223,192400,515775180,14590,14590,14590,14590,0
20241223,192300,515775180,14590,14590,14590,14590,0
20241223,192200,515775180,14590,14590,14590,14590,0
20241223,192100,515775180,14590,14590,14590,14590,0
20241223,192000,515775180,14590,14590,14590,14590,0
20241223,191900,515775180,14590,14590,14590,14590,0
20241223,191800,515775180,14590,14590,14590,14590,0
20241223,191700,515775180,14590,14590,14590,14590,0
20241223,191600,515775180,14590,14590,14590,14590,0
20241223,191500,515775180,14590,14590,14590,14590,0
20241223,191400,515775180,14590,14590,14590,14590,0
20241223,191300,515775180,14590,14590,14590,14590,0
20241223,191200,515775180,14590,14590,14590,14590,0
20241223,191100,515775180,14590,14590,14590,14590,0
20241223,191000,515775180,14590,14590,14590,14590,389
20241223,190900,515775180,14590,14590,14590,14590,0
20241223,190800,515775180,14590,14590,14590,14590,0
20241223,190700,515775180,14590,14590,14590,14590,0
20241223,190600,515775180,14590,14590,14590,14590,0
20241223,190500,515775180,14590,14590,14590,14590,0
20241223,190400,515775180,14590,14590,14590,14590,0
20241223,190300,515775180,14590,14590,14590,14590,0
20241223,190200,515775180,14590,14590,14590,14590,0
20241223,190100,515775180,14590,14590,14590,14590,0
20241223,190000,515775180,14590,14590,14590,14590,0
20241223,185900,515775180,14590,14590,14590,14590,0
20241223,185800,515775180,14590,14590,14590,14590,0
20241223,185700,515775180,14590,14590,14590,14590,0
20241223,185600,515775180,14590,14590,14590,14590,0
20241223,185500,515775180,14590,14590,14590,14590,0
20241223,185400,515775180,14590,14590,14590,14590,0
20241223,185300,515775180,14590,14590,14590,14590,0
20241223,185200,515775180,14590,14590,14590,14590,0
20241223,185100,515775180,14590,14590,14590,14590,0
20241223,185000,515775180,14590,14590,14590,14590,0
20241223,184900,515775180,14590,14590,14590,14590,0
20241223,184800,515775180,14590,14590,14590,14590,0
20241223,184700,515775180,14590,14590,14590,14590,0
20241223,184600,515775180,14590,14590,14590,14590,0
20241223,184500,515775180,14590,14590,14590,14590,0
20241223,184400,515775180,14590,14590,14590,14590,0
20241223,184300,515775180,14590,14590,14590,14590,0
20241223,184200,515775180,14590,14590,14590,14590,0
20241223,184100,515775180,14590,14590,14590,14590,0
20241223,184000,515775180,14590,14590,14590,14590,389
20241223,183900,515775180,14590,14590,14590,14590,0
20241223,183800,515775180,14590,14590,14590,14590,0
20241223,183700,515775180,14590,14590,14590,14590,0
20241223,183600,515775180,14590,14590,14590,14590,0
20241223,183500,515775180,14590,14590,14590,14590,0
20241223,183400,515775180,14590,14590,14590,14590,0
20241223,183300,515775180,14590,14590,14590,14590,0
20241223,183200,515775180,14590,14590,14590,14590,0
20241223,183100,515775180,14590,14590,14590,14590,0
20241223,183000,515775180,14590,14590,14590,14590,0
20241223,182900,515775180,14590,14590,14590,14590,0
20241223,182800,515775180,14590,14590,14590,14590,0
20241223,182700,515775180,14590,14590,14590,14590,0
20241223,182600,515775180,14590,14590,14590,14590,0
20241223,182500,515775180,14590,14590,14590,14590,0
20241223,182400,515775180,14590,14590,14590,14590,0
20241223,182300,515775180,14590,14590,14590,14590,0
20241223,182200,515775180,14590,14590,14590,14590,0
20241223,182100,515775180,14590,14590,14590,14590,0
20241223,182000,515775180,14590,14590,14590,14590,0
20241223,181900,515775180,14590,14590,14590,14590,0
20241223,181800,515775180,14590,14590,14590,14590,0
20241223,181700,515775180,14590,14590,14590,14590,0
20241223,181600,515775180,14590,14590,14590,14590,0
20241223,181500,515775180,14590,14590,14590,14590,0
20241223,181400,515775180,14590,14590,14590,14590,0
20241223,181300,515775180,14590,14590,14590,14590,0
20241223,181200,515775180,14590,14590,14590,14590,0
20241223,181100,515775180,14590,14590,14590,14590,0
20241223,181000,515775180,14590,14590,14590,14590,389
20241223,180900,515775180,14590,14590,14590,14590,0
20241223,180800,515775180,14590,14590,14590,14590,0
20241223,180700,515775180,14590,14590,14590,14590,0
20241223,180600,515775180,14590,14590,14590,14590,0
20241223,180500,515775180,14590,14590,14590,14590,0
20241223,180400,515775180,14590,14590,14590,14590,0
20241223,180300,515775180,14590,14590,14590,14590,0
20241223,180200,515775180,14590,14590,14590,14590,0
20241223,180100,515775180,14590,14590,14590,14590,0
20241223,180000,515775180,14590,14590,14590,14590,0
20241223,175900,515775180,14590,14590,14590,14590,0
20241223,175800,515775180,14590,14590,14590,14590,0
20241223,175700,515775180,14590,14590,14590,14590,0
20241223,175600,515775180,14590,14590,14590,14590,0
20241223,175500,515775180,14590,14590,14590,14590,0
20241223,175400,515775180,14590,14590,14590,14590,0
20241223,175300,515775180,14590,14590,14590,14590,0
20241223,175200,515775180,14590,14590,14590,14590,0
20241223,175100,515775180,14590,14590,14590,14590,0
20241223,175000,515775180,14590,14590,14590,14590,0
20241223,174900,515775180,14590,14590,14590,14590,0
20241223,174800,515775180,14590,14590,14590,14590,0
20241223,174700,515775180,14590,14590,14590,14590,0
20241223,174600,515775180,14590,14590,14590,14590,0
20241223,174500,515775180,14590,14590,14590,14590,0
20241223,174400,515775180,14590,14590,14590,14590,0
20241223,174300,515775180,14590,14590,14590,14590,0
20241223,174200,515775180,14590,14590,14590,14590,0
20241223,174100,515775180,14590,14590,14590,14590,0
20241223,174000,515775180,14590,14590,14590,14590,389
20241223,173900,515775180,14590,14590,14590,14590,0
20241223,173800,515775180,14590,14590,14590,14590,0
20241223,173700,515775180,14590,14590,14590,14590,0
20241223,173600,515775180,14590,14590,14590,14590,0
20241223,173500,515775180,14590,14590,14590,14590,0
20241223,173400,515775180,14590,14590,14590,14590,0
20241223,173300,515775180,14590,14590,14590,14590,0
20241223,173200,515775180,14590,14590,14590,14590,0
20241223,173100,515775180,14590,14590,14590,14590,0
20241223,173000,515775180,14590,14590,14590,14590,0
20241223,172900,515775180,14590,14590,14590,14590,0
20241223,172800,515775180,14590,14590,14590,14590,0
20241223,172700,515775180,14590,14590,14590,14590,0
20241223,172600,515775180,14590,14590,14590,14590,0
20241223,172500,515775180,14590,14590,14590,14590,0
20241223,172400,515775180,14590,14590,14590,14590,0
20241223,172300,515775180,14590,14590,14590,14590,0
20241223,172200,515775180,14590,14590,14590,14590,0
20241223,172100,515775180,14590,14590,14590,14590,0
20241223,172000,515775180,14590,14590,14590,14590,0
20241223,171900,515775180,14590,14590,14590,14590,0
20241223,171800,515775180,14590,14590,14590,14590,0
20241223,171700,515775180,14590,14590,14590,14590,0
20241223,171600,515775180,14590,14590,14590,14590,0
20241223,171500,515775180,14590,14590,14590,14590,0
20241223,171400,515775180,14590,14590,14590,14590,0
20241223,171300,515775180,14590,14590,14590,14590,0
20241223,171200,515775180,14590,14590,14590,14590,0
20241223,171100,515775180,14590,14590,14590,14590,0
20241223,171000,515775180,14590,14590,14590,14590,389
20241223,170900,515775180,14590,14590,14590,14590,0
20241223,170800,515775180,14590,14590,14590,14590,0
20241223,170700,515775180,14590,14590,14590,14590,0
20241223,170600,515775180,14590,14590,14590,14590,0
20241223,170500,515775180,14590,14590,14590,14590,0
20241223,170400,515775180,14590,14590,14590,14590,0
20241223,170300,515775180,14590,14590,14590,14590,0
20241223,170200,515775180,14590,14590,14590,14590,0
20241223,170100,515775180,14590,14590,14590,14590,0
20241223,170000,515775180,14590,14590,14590,14590,0
20241223,165900,515775180,14590,14590,14590,14590,0
20241223,165800,515775180,14590,14590,14590,14590,0
20241223,165700,515775180,14590,14590,14590,14590,0
20241223,165600,515775180,14590,14590,14590,14590,0
20241223,165500,515775180,14590,14590,14590,14590,0
20241223,165400,515775180,14590,14590,14590,14590,0
20241223,165300,515775180,14590,14590,14590,14590,0
20241223,165200,515775180,14590,14590,14590,14590,0
20241223,165100,515775180,14590,14590,14590,14590,0
20241223,165000,515775180,14590,14590,14590,14590,0
20241223,164900,515775180,14590,14590,14590,14590,0
20241223,164800,515775180,14590,14590,14590,14590,0
20241223,164700,515775180,14590,14590,14590,14590,0
20241223,164600,515775180,14590,14590,14590,14590,0
20241223,164500,515775180,14590,14590,14590,14590,0
20241223,164400,515775180,14590,14590,14590,14590,0
20241223,164300,515775180,14590,14590,14590,14590,0
20241223,164200,515775180,14590,14590,14590,14590,0
20241223,164100,515775180,14590,14590,14590,14590,0
20241223,164000,515775180,14590,14590,14590,14590,389
20241223,163900,515775180,14590,14590,14590,14590,0
20241223,163800,515775180,14590,14590,14590,14590,0
20241223,163700,515775180,14590,14590,14590,14590,0
20241223,163600,515775180,14590,14590,14590,14590,0
20241223,163500,515775180,14590,14590,14590,14590,0
20241223,163400,515775180,14590,14590,14590,14590,0
20241223,163300,515775180,14590,14590,14590,14590,0
20241223,163200,515775180,14590,14590,14590,14590,0
20241223,163100,515775180,14590,14590,14590,14590,0
20241223,163000,515775180,14590,14590,14590,14590,0
20241223,162900,515775180,14590,14590,14590,14590,0
20241223,162800,515775180,14590,14590,14590,14590,0
20241223,162700,515775180,14590,14590,14590,14590,0
20241223,162600,515775180,14590,14590,14590,14590,0
20241223,162500,515775180,14590,14590,14590,14590,0
20241223,162400,515775180,14590,14590,14590,14590,0
20241223,162300,515775180,14590,14590,14590,14590,0
20241223,162200,515775180,14590,14590,14590,14590,0
20241223,162100,515775180,14590,14590,14590,14590,0
20241223,162000,515775180,14590,14590,14590,14590,0
20241223,161900,515775180,14590,14590,14590,14590,0
20241223,161800,515775180,14590,14590,14590,14590,0
20241223,161700,515775180,14590,14590,14590,14590,0
20241223,161600,515775180,14590,14590,14590,14590,0
20241223,161500,515775180,14590,14590,14590,14590,0
20241223,161400,515775180,14590,14590,14590,14590,0
20241223,161300,515775180,14590,14590,14590,14590,0
20241223,161200,515775180,14590,14590,14590,14590,0
20241223,161100,515775180,14590,14590,14590,14590,0
20241223,161000,515775180,14590,14590,14590,14590,389
20241223,160900,515775180,14590,14590,14590,14590,0
20241223,160800,515775180,14590,14590,14590,14590,0
20241223,160700,515775180,14590,14590,14590,14590,0
20241223,160600,515775180,14590,14590,14590,14590,0
20241223,160500,515775180,14590,14590,14590,14590,0
20241223,160400,515775180,14590,14590,14590,14590,0
20241223,160300,515775180,14590,14590,14590,14590,0
20241223,160200,515775180,14590,14590,14590,14590,0
20241223,160100,515775180,14590,14590,14590,14590,0
20241223,160000,515775180,14590,14590,14590,14590,0
20241223,155900,515775180,14590,14590,14590,14590,0
20241223,155800,515775180,14590,14590,14590,14590,0
20241223,155700,515775180,14590,14590,14590,14590,0
20241223,155600,515775180,14590,14590,14590,14590,0
20241223,155500,515775180,14590,14590,14590,14590,0
20241223,155400,515775180,14590,14590,14590,14590,0
20241223,155300,515775180,14590,14590,14590,14590,0
20241223,155200,515775180,14590,14590,14590,14590,0
20241223,155100,515775180,14590,14590,14590,14590,0
20241223,155000,515775180,14590,14590,14590,14590,0
20241223,154900,515775180,14590,14590,14590,14590,0
20241223,154800,515775180,14590,14590,14590,14590,0
20241223,154700,515775180,14590,14590,14590,14590,0
20241223,154600,515775180,14590,14590,14590,14590,0
20241223,154500,515775180,14590,14590,14590,14590,0
20241223,154400,515775180,14590,14590,14590,14590,0
20241223,154300,515775180,14590,14590,14590,14590,0
20241223,154200,515775180,14590,14590,14590,14590,0
20241223,154100,515775180,14590,14590,14590,14590,0
20241223,154000,515775180,14590,14590,14590,14590,389
20241223,153900,515775180,14590,14590,14590,14590,0
20241223,153800,515775180,14590,14590,14590,14590,0
20241223,153700,515775180,14590,14590,14590,14590,0
20241223,153600,515775180,14590,14590,14590,14590,0
20241223,153500,515775180,14590,14590,14590,14590,0
20241223,153400,515775180,14590,14590,14590,14590,0
20241223,153300,515775180,14590,14590,14590,14590,0
20241223,153200,515775180,14590,14590,14590,14590,0
20241223,153100,515775180,14590,14590,14590,14590,0
20241223,153000,515775180,14590,14590,14590,14590,389
20241223,152900,510099670,14600,14600,14600,14600,0
20241223,152800,510099670,14600,14600,14600,14600,0
20241223,152700,510099670,14600,14600,14600,14600,0
20241223,152600,510099670,14600,14600,14600,14600,0
20241223,152500,510099670,14600,14600,14600,14600,0
20241223,152400,510099670,14600,14600,14600,14600,0
20241223,152300,510099670,14600,14600,14600,14600,0
20241223,152200,510099670,14600,14600,14600,14600,0
20241223,152100,510099670,14600,14600,14600,14600,0
20241223,152000,510099670,14600,14600,14600,14600,0
20241223,151900,510099670,14600,14600,14600,14600,32
20241223,151800,509632470,14600,14600,14600,14600,1
20241223,151700,509617870,14600,14600,14600,14600,0
20241223,151600,509617870,14600,14600,14600,14600,35
20241223,151500,509106870,14510,14560,14560,14510,484
20241223,151400,502066560,14560,14560,14560,14560,50
20241223,151300,501338560,14600,14600,14600,14600,1
20241223,151200,501323960,14550,14550,14550,14550,13
20241223,151100,501134810,14540,14540,14540,14540,0
20241223,151000,501134810,14540,14600,14600,14540,6
20241223,150900,501047270,14610,14610,14610,14610,1
20241223,150800,501032660,14630,14630,14630,14630,0
20241223,150700,501032660,14630,14590,14630,14590,300
20241223,150600,496655140,14590,14590,14590,14590,0
20241223,150500,496655140,14590,14590,14590,14590,1
20241223,150400,496640550,14590,14590,14590,14590,0
20241223,150300,496640550,14590,14590,14590,14590,0
20241223,150200,496640550,14590,14590,14590,14590,0
20241223,150100,496640550,14590,14540,14590,14540,61
20241223,150000,495753560,14540,14580,14580,14540,68
20241223,145900,494764560,14590,14590,14590,14590,0
20241223,145800,494764560,14590,14590,14590,14590,0
20241223,145700,494764560,14590,14590,14590,14590,1
20241223,145600,494749970,14540,14540,14540,14540,90
20241223,145500,493441370,14560,14580,14580,14560,230
20241223,145400,490092540,14590,14620,14620,14590,134
20241223,145300,488135410,14620,14620,14620,14620,1
20241223,145200,488120790,14620,14620,14620,14620,36
20241223,145100,487594470,14620,14620,14620,14620,0
20241223,145000,487594470,14620,14620,14620,14620,1
20241223,144900,487579850,14630,14630,14630,14630,0
20241223,144800,487579850,14630,14630,14630,14630,0
20241223,144700,487579850,14630,14630,14630,14630,0
20241223,144600,487579850,14630,14630,14630,14630,100
20241223,144500,486116850,14630,14630,14630,14630,1
20241223,144400,486102220,14630,14600,14630,14600,44
20241223,144300,485459530,14600,14600,14600,14600,100
20241223,144200,483999530,14600,14600,14600,14600,52
20241223,144100,483240330,14600,14600,14600,14600,0
20241223,144000,483240330,14600,14600,14600,14600,0
20241223,143900,483240330,14600,14600,14600,14600,215
20241223,143800,480101330,14600,14600,14600,14600,133
20241223,143700,478159530,14640,14640,14640,14640,1
20241223,143600,478144890,14640,14640,14640,14640,0
20241223,143500,478144890,14640,14640,14640,14640,0
20241223,143400,478144890,14640,14640,14640,14640,1
20241223,143300,478130250,14640,14640,14640,14640,0
20241223,143200,478130250,14640,14640,14640,14640,0
20241223,143100,478130250,14640,14640,14640,14640,0
20241223,143000,478130250,14640,14640,14640,14640,1
20241223,142900,478115610,14640,14640,14640,14640,1
20241223,142800,478100970,14650,14650,14650,14650,0
20241223,142700,478100970,14650,14650,14650,14650,0
20241223,142600,478100970,14650,14650,14650,14650,1
20241223,142500,478086320,14650,14650,14650,14650,0
20241223,142400,478086320,14650,14650,14650,14650,0
20241223,142300,478086320,14650,14650,14650,14650,0
20241223,142200,478086320,14650,14650,14650,14650,201
20241223,142100,475141670,14660,14660,14660,14660,0
20241223,142000,475141670,14660,14660,14660,14660,0
20241223,141900,475141670,14660,14660,14660,14660,1
20241223,141800,475127010,14650,14650,14660,14650,945
20241223,141700,461282190,14640,14640,14640,14640,169
20241223,141600,458808030,14640,14640,14640,14640,0
20241223,141500,458808030,14640,14640,14640,14640,0
20241223,141400,458808030,14640,14640,14640,14640,1
20241223,141300,458793390,14650,14650,14650,14650,0
20241223,141200,458793390,14650,14650,14650,14650,0
20241223,141100,458793390,14650,14650,14650,14650,1
20241223,141000,458778740,14650,14610,14650,14610,339
20241223,140900,453816470,14650,14650,14650,14650,0
20241223,140800,453816470,14650,14650,14650,14650,0
20241223,140700,453816470,14650,14640,14650,14640,101
20241223,140600,452337820,14610,14610,14610,14610,0
20241223,140500,452337820,14610,14620,14620,14610,3
20241223,140400,452293980,14600,14580,14650,14580,244
20241223,140300,448726000,14640,14520,14640,14520,10459
20241223,140200,296698650,14470,14470,14470,14470,50
20241223,140100,295975150,14520,14520,14520,14520,0
20241223,140000,295975150,14520,14520,14520,14520,1
20241223,135900,295960630,14530,14530,14530,14530,0
20241223,135800,295960630,14530,14450,14530,14450,9
20241223,135700,295830500,14520,14500,14520,14500,582
20241223,135600,287381980,14510,14480,14520,14480,2369
20241223,135500,253032320,14470,14430,14470,14430,709
20241223,135400,242787410,14440,14440,14440,14440,69
20241223,135300,241791050,14440,14440,14440,14440,28
20241223,135200,241386730,14460,14460,14460,14460,1
20241223,135100,241372270,14450,14450,14450,14450,70
20241223,135000,240360770,14440,14440,14440,14440,7
20241223,134900,240259690,14460,14460,14460,14460,0
20241223,134800,240259690,14460,14460,14460,14460,70
20241223,134700,239247490,14460,14460,14460,14460,1
20241223,134600,239233030,14460,14460,14460,14460,0
20241223,134500,239233030,14460,14460,14460,14460,0
20241223,134400,239233030,14460,14460,14460,14460,1
20241223,134300,239218570,14460,14460,14460,14460,0
20241223,134200,239218570,14460,14460,14460,14460,0
20241223,134100,239218570,14460,14460,14460,14460,0
20241223,134000,239218570,14460,14460,14460,14460,1
20241223,133900,239204110,14460,14460,14460,14460,0
20241223,133800,239204110,14460,14460,14460,14460,0
20241223,133700,239204110,14460,14460,14460,14460,0
20241223,133600,239204110,14460,14460,14460,14460,1
20241223,133500,239189650,14460,14460,14460,14460,0
20241223,133400,239189650,14460,14460,14460,14460,21
20241223,133300,238885990,14470,14470,14470,14470,0
20241223,133200,238885990,14470,14470,14470,14470,8
20241223,133100,238770230,14440,14440,14440,14440,168
20241223,133000,236344310,14450,14450,14450,14450,348
20241223,132900,231315710,14470,14470,14470,14470,0
20241223,132800,231315710,14470,14470,14470,14470,1
20241223,132700,231301240,14480,14480,14480,14480,0
20241223,132600,231301240,14480,14480,14480,14480,0
20241223,132500,231301240,14480,14480,14480,14480,0
20241223,132400,231301240,14480,14480,14480,14480,1
20241223,132300,231286760,14480,14480,14480,14480,0
20241223,132200,231286760,14480,14480,14480,14480,0
20241223,132100,231286760,14480,14480,14480,14480,1
20241223,132000,231272280,14470,14470,14470,14470,0
20241223,131900,231272280,14470,14470,14470,14470,0
20241223,131800,231272280,14470,14460,14470,14460,519
20241223,131700,223763960,14460,14460,14460,14460,0
20241223,131600,223763960,14460,14450,14460,14450,143
20241223,131500,221696590,14450,14450,14450,14450,2
20241223,131400,221667690,14450,14450,14450,14450,0
20241223,131300,221667690,14450,14450,14450,14450,91
20241223,131200,220352740,14460,14460,14460,14460,0
20241223,131100,220352740,14460,14440,14460,14440,218
20241223,131000,217202440,14440,14440,14440,14440,127
20241223,130900,215368560,14440,14440,14440,14440,33
20241223,130800,214892040,14440,14440,14440,14440,1
20241223,130700,214877600,14420,14420,14420,14420,0
20241223,130600,214877600,14420,14420,14420,14420,8
20241223,130500,214762240,14440,14440,14440,14440,1
20241223,130400,214747800,14430,14430,14430,14430,0
20241223,130300,214747800,14430,14430,14430,14430,0
20241223,130200,214747800,14430,14430,14430,14430,0
20241223,130100,214747800,14430,14430,14430,14430,0
20241223,130000,214747800,14430,14440,14440,14420,36
20241223,125900,214228360,14430,14430,14430,14430,0
20241223,125800,214228360,14430,14430,14430,14430,21
20241223,125700,213925330,14430,14430,14430,14430,0
20241223,125600,213925330,14430,14430,14430,14430,60
20241223,125500,213059530,14430,14430,14430,14430,20
20241223,125400,212770930,14430,14430,14430,14430,0
20241223,125300,212770930,14430,14430,14430,14430,30
20241223,125200,212338030,14420,14420,14420,14420,0
20241223,125100,212338030,14420,14420,14420,14420,0
20241223,125000,212338030,14420,14430,14430,14420,3
20241223,124900,212294760,14430,14440,14440,14430,13
20241223,124800,212107070,14440,14450,14450,14440,78
20241223,124700,210980050,14440,14440,14440,14440,0
20241223,124600,210980050,14440,14440,14440,14440,0
20241223,124500,210980050,14440,14450,14450,14440,80
20241223,124400,209824100,14460,14460,14460,14460,13
20241223,124300,209636120,14450,14450,14450,14450,10
20241223,124200,209491620,14450,14450,14450,14450,0
20241223,124100,209491620,14450,14450,14450,14450,14
20241223,124000,209289320,14450,14440,14450,14440,167
20241223,123900,206876930,14440,14440,14440,14440,0
20241223,123800,206876930,14440,14440,14440,14440,0
20241223,123700,206876930,14440,14440,14440,14440,0
20241223,123600,206876930,14440,14440,14440,14440,0
20241223,123500,206876930,14440,14440,14440,14440,1
20241223,123400,206862490,14440,14440,14440,14440,0
20241223,123300,206862490,14440,14440,14440,14440,0
20241223,123200,206862490,14440,14440,14440,14440,0
20241223,123100,206862490,14440,14440,14440,14440,0
20241223,123000,206862490,14440,14440,14440,14440,1
20241223,122900,206848050,14430,14430,14430,14430,0
20241223,122800,206848050,14430,14430,14430,14430,0
20241223,122700,206848050,14430,14430,14430,14430,2
20241223,122600,206819190,14430,14430,14430,14430,6
20241223,122500,206732610,14430,14430,14430,14430,5
20241223,122400,206660460,14430,14430,14430,14430,0
20241223,122300,206660460,14430,14430,14430,14430,3
20241223,122200,206617170,14430,14430,14430,14430,1
20241223,122100,206602740,14430,14430,14430,14430,29
20241223,122000,206184270,14430,14430,14430,14430,1
20241223,121900,206169840,14420,14420,14420,14420,110
20241223,121800,204583640,14430,14430,14430,14430,0
20241223,121700,204583640,14430,14430,14430,14430,0
20241223,121600,204583640,14430,14430,14430,14430,0
20241223,121500,204583640,14430,14430,14430,14430,35
20241223,121400,204078590,14420,14420,14420,14420,0
20241223,121300,204078590,14420,14420,14420,14420,0
20241223,121200,204078590,14420,14420,14420,14420,1
20241223,121100,204064170,14430,14430,14430,14430,0
20241223,121000,204064170,14430,14430,14430,14430,1
20241223,120900,204049740,14430,14430,14430,14430,4
20241223,120800,203992020,14440,14440,14440,14440,7
20241223,120700,203890940,14440,14440,14440,14440,0
20241223,120600,203890940,14440,14440,14440,14440,0
20241223,120500,203890940,14440,14440,14440,14440,1
20241223,120400,203876500,14430,14430,14430,14430,0
20241223,120300,203876500,14430,14430,14430,14430,29
20241223,120200,203458030,14430,14430,14430,14430,30
20241223,120100,203025130,14420,14420,14420,14420,1
20241223,120000,203010710,14430,14430,14430,14430,13
20241223,115900,202823120,14430,14430,14430,14430,30
20241223,115800,202390220,14430,14430,14430,14430,0
20241223,115700,202390220,14430,14430,14430,14430,120
20241223,115600,200658620,14430,14430,14430,14430,31
20241223,115500,200211290,14430,14430,14430,14430,170
20241223,115400,197758190,14430,14430,14430,14430,30
20241223,115300,197325290,14420,14410,14420,14410,291
20241223,115200,193129300,14410,14410,14410,14410,0
20241223,115100,193129300,14410,14410,14410,14410,28
20241223,115000,192725820,14410,14400,14410,14400,131
20241223,114900,190839410,14410,14410,14410,14410,21
20241223,114800,190536800,14400,14400,14400,14400,0
20241223,114700,190536800,14400,14400,14400,14400,0
20241223,114600,190536800,14400,14400,14400,14400,0
20241223,114500,190536800,14400,14400,14400,14400,0
20241223,114400,190536800,14400,14400,14400,14400,0
20241223,114300,190536800,14400,14400,14400,14400,0
20241223,114200,190536800,14400,14400,14400,14400,0
20241223,114100,190536800,14400,14400,14400,14400,1
20241223,114000,190522400,14410,14410,14410,14410,0
20241223,113900,190522400,14410,14410,14410,14410,0
20241223,113800,190522400,14410,14410,14410,14410,0
20241223,113700,190522400,14410,14410,14410,14410,0
20241223,113600,190522400,14410,14410,14410,14410,0
20241223,113500,190522400,14410,14410,14410,14410,0
20241223,113400,190522400,14410,14420,14420,14410,62
20241223,113300,189628560,14420,14430,14430,14420,171
20241223,113200,187161040,14460,14460,14460,14460,0
20241223,113100,187161040,14460,14460,14460,14460,0
20241223,113000,187161040,14460,14460,14460,14460,1
20241223,112900,187146580,14450,14450,14450,14450,75
20241223,112800,186062830,14440,14440,14440,14440,60
20241223,112700,185196430,14440,14440,14440,14440,0
20241223,112600,185196430,14440,14440,14440,14440,0
20241223,112500,185196430,14440,14450,14450,14440,70
20241223,112400,184185570,14450,14450,14450,14450,45
20241223,112300,183535320,14490,14490,14490,14490,0
20241223,112200,183535320,14490,14490,14490,14490,0
20241223,112100,183535320,14490,14460,14490,14450,334
20241223,112000,178702210,14450,14450,14450,14450,0
20241223,111900,178702210,14450,14450,14450,14450,60
20241223,111800,177835210,14440,14440,14440,14440,36
20241223,111700,177315370,14440,14440,14440,14440,0
20241223,111600,177315370,14440,14440,14440,14440,0
20241223,111500,177315370,14440,14440,14440,14440,0
20241223,111400,177315370,14440,14440,14440,14440,0
20241223,111300,177315370,14440,14440,14440,14440,0
20241223,111200,177315370,14440,14440,14440,14440,50
20241223,111100,176593370,14430,14420,14430,14420,64
20241223,111000,175670080,14420,14420,14420,14420,0
20241223,110900,175670080,14420,14420,14420,14420,0
20241223,110800,175670080,14420,14420,14420,14420,0
20241223,110700,175670080,14420,14420,14420,14420,38
20241223,110600,175122120,14420,14420,14420,14420,0
20241223,110500,175122120,14420,14420,14420,14420,7
20241223,110400,175021180,14430,14430,14430,14430,0
20241223,110300,175021180,14430,14430,14430,14430,0
20241223,110200,175021180,14430,14430,14430,14430,0
20241223,110100,175021180,14430,14420,14430,14420,25
20241223,110000,174660440,14430,14430,14430,14430,0
20241223,105900,174660440,14430,14430,14430,14430,5
20241223,105800,174588290,14430,14430,14430,14430,2
20241223,105700,174559430,14430,14430,14430,14430,30
20241223,105600,174126530,14420,14420,14420,14420,3
20241223,105500,174083270,14420,14420,14420,14420,127
20241223,105400,172251930,14440,14440,14440,14440,1
20241223,105300,172237490,14430,14410,14430,14410,234
20241223,105200,168862900,14410,14400,14410,14400,92
20241223,105100,167537780,14420,14420,14420,14420,1
20241223,105000,167523360,14420,14420,14420,14420,25
20241223,104900,167162860,14420,14420,14420,14420,3
20241223,104800,167119600,14430,14430,14430,14430,0
20241223,104700,167119600,14430,14430,14430,14430,8
20241223,104600,167004160,14430,14430,14430,14430,1
20241223,104500,166989730,14430,14430,14430,14430,56
20241223,104400,166181650,14420,14410,14420,14410,55
20241223,104300,165388750,14410,14410,14410,14410,0
20241223,104200,165388750,14410,14400,14410,14400,23
20241223,104100,165057350,14400,14400,14400,14400,2
20241223,104000,165028550,14410,14410,14410,14410,24
20241223,103900,164682710,14410,14410,14410,14410,46
20241223,103800,164019850,14410,14410,14410,14410,24
20241223,103700,163674010,14410,14410,14410,14410,66
20241223,103600,162722950,14410,14400,14410,14400,84
20241223,103500,161512810,14400,14400,14400,14400,50
20241223,103400,160792810,14410,14410,14410,14410,0
20241223,103300,160792810,14410,14410,14410,14410,36
20241223,103200,160274050,14400,14400,14400,14400,148
20241223,103100,158142850,14400,14400,14400,14400,1
20241223,103000,158128450,14380,14380,14380,14380,0
20241223,102900,158128450,14380,14380,14380,14380,0
20241223,102800,158128450,14380,14380,14380,14380,0
20241223,102700,158128450,14380,14380,14380,14380,0
20241223,102600,158128450,14380,14380,14380,14380,0
20241223,102500,158128450,14380,14380,14380,14380,0
20241223,102400,158128450,14380,14380,14380,14380,0
20241223,102300,158128450,14380,14380,14380,14380,189
20241223,102200,155410630,14360,14360,14360,14360,0
20241223,102100,155410630,14360,14380,14380,14360,359
20241223,102000,150253410,14390,14410,14410,14390,213
20241223,101900,147187540,14460,14460,14460,14460,0
20241223,101800,147187540,14460,14460,14460,14460,0
20241223,101700,147187540,14460,14460,14460,14460,0
20241223,101600,147187540,14460,14430,14460,14430,200
20241223,101500,144298030,14430,14430,14430,14430,37
20241223,101400,143764120,14430,14390,14430,14390,210
20241223,101300,140739600,14380,14380,14380,14380,218
20241223,101200,137604760,14380,14380,14380,14380,0
20241223,101100,137604760,14380,14380,14380,14380,1
20241223,101000,137590380,14380,14380,14380,14380,11
20241223,100900,137432200,14390,14390,14390,14390,1
20241223,100800,137417810,14380,14380,14380,14380,220
20241223,100700,134254210,14380,14380,14380,14380,0
20241223,100600,134254210,14380,14380,14380,14380,0
20241223,100500,134254210,14380,14380,14380,14380,0
20241223,100400,134254210,14380,14380,14380,14380,0
20241223,100300,134254210,14380,14380,14380,14380,1
20241223,100200,134239830,14350,14350,14350,14350,0
20241223,100100,134239830,14350,14360,14360,14350,172
20241223,100000,131771620,14370,14400,14400,14370,149
20241223,095900,129630320,14400,14400,14400,14400,38
20241223,095800,129083120,14390,14390,14390,14390,0
20241223,095700,129083120,14390,14390,14390,14390,1293
20241223,095600,110476850,14390,14390,14390,14390,1
20241223,095500,110462460,14370,14370,14370,14370,1
20241223,095400,110448090,14390,14390,14390,14390,0
20241223,095300,110448090,14390,14370,14390,14370,5
20241223,095200,110376200,14360,14360,14360,14360,155
20241223,095100,108150400,14360,14360,14360,14360,101
20241223,095000,106700040,14360,14360,14360,14360,10
20241223,094900,106556440,14360,14360,14360,14360,0
20241223,094800,106556440,14360,14360,14360,14360,0
20241223,094700,106556440,14360,14360,14360,14340,8
20241223,094600,106441680,14360,14360,14360,14360,1
20241223,094500,106427320,14330,14340,14340,14330,154
20241223,094400,104220490,14330,14330,14330,14330,0
20241223,094300,104220490,14330,14350,14350,14330,207
20241223,094200,101252100,14360,14360,14360,14360,0
20241223,094100,101252100,14360,14350,14360,14350,3
20241223,094000,101209040,14360,14360,14360,14360,35
20241223,093900,100706440,14360,14360,14360,14360,27
20241223,093800,100318720,14360,14360,14360,14360,0
20241223,093700,100318720,14360,14360,14360,14360,0
20241223,093600,100318720,14360,14360,14360,14360,0
20241223,093500,100318720,14360,14360,14360,14360,1
20241223,093400,100304360,14360,14360,14360,14360,0
20241223,093300,100304360,14360,14360,14360,14360,2
20241223,093200,100275640,14350,14390,14390,14350,105
20241223,093100,98765800,14400,14400,14400,14390,62
20241223,093000,97873500,14400,14400,14400,14400,6
20241223,092900,97787100,14380,14380,14380,14380,0
20241223,092800,97787100,14380,14420,14420,14380,31
20241223,092700,97340810,14410,14410,14410,14410,0
20241223,092600,97340810,14410,14410,14410,14400,76
20241223,092500,96246250,14400,14380,14400,14380,394
20241223,092400,90580130,14370,14370,14370,14370,0
20241223,092300,90580130,14370,14410,14410,14370,170
20241223,092200,88135220,14390,14390,14390,14390,1
20241223,092100,88120830,14400,14390,14400,14390,84
20241223,092000,86911250,14400,14400,14400,14400,2
20241223,091900,86882450,14400,14410,14410,14390,14
20241223,091800,86680880,14400,14400,14400,14400,0
20241223,091700,86680880,14400,14400,14400,14400,12
20241223,091600,86508080,14400,14400,14400,14400,2
20241223,091500,86479280,14400,14400,14400,14400,3
20241223,091400,86436080,14400,14400,14400,14390,8
20241223,091300,86320900,14400,14410,14410,14400,115
20241223,091200,84664180,14410,14410,14410,14410,3
20241223,091100,84620950,14410,14400,14410,14400,13
20241223,091000,84433650,14330,14330,14330,14330,0
20241223,090900,84433650,14330,14300,14330,14300,450
20241223,090800,77989650,14330,14430,14430,14310,5028
20241223,090700,5828970,14430,14420,14430,14420,124
20241223,090600,4040020,14420,14420,14420,14420,5
20241223,090500,3967920,14430,14430,14430,14430,2
20241223,090400,3939060,14450,14450,14450,14450,3
20241223,090300,3895710,14480,14480,14480,14480,3
20241223,090200,3852270,14470,14490,14490,14300,13
20241223,090100,3665470,14410,14410,14410,14410,0
20241223,090000,3665470,14410,14520,14520,14270,253