KissMeData/214180/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,204600,181106870,12560,12560,12560,12560,278
20241223,204500,181106870,12560,12560,12560,12560,0
20241223,204400,181106870,12560,12560,12560,12560,0
20241223,204300,181106870,12560,12560,12560,12560,0
20241223,204200,181106870,12560,12560,12560,12560,0
20241223,204100,181106870,12560,12560,12560,12560,0
20241223,204000,181106870,12560,12560,12560,12560,0
20241223,203900,181106870,12560,12560,12560,12560,0
20241223,203800,181106870,12560,12560,12560,12560,0
20241223,203700,181106870,12560,12560,12560,12560,0
20241223,203600,181106870,12560,12560,12560,12560,0
20241223,203500,181106870,12560,12560,12560,12560,0
20241223,203400,181106870,12560,12560,12560,12560,0
20241223,203300,181106870,12560,12560,12560,12560,0
20241223,203200,181106870,12560,12560,12560,12560,0
20241223,203100,181106870,12560,12560,12560,12560,0
20241223,203000,181106870,12560,12560,12560,12560,0
20241223,202900,181106870,12560,12560,12560,12560,0
20241223,202800,181106870,12560,12560,12560,12560,0
20241223,202700,181106870,12560,12560,12560,12560,0
20241223,202600,181106870,12560,12560,12560,12560,0
20241223,202500,181106870,12560,12560,12560,12560,0
20241223,202400,181106870,12560,12560,12560,12560,0
20241223,202300,181106870,12560,12560,12560,12560,0
20241223,202200,181106870,12560,12560,12560,12560,0
20241223,202100,181106870,12560,12560,12560,12560,0
20241223,202000,181106870,12560,12560,12560,12560,0
20241223,201900,181106870,12560,12560,12560,12560,0
20241223,201800,181106870,12560,12560,12560,12560,0
20241223,201700,181106870,12560,12560,12560,12560,0
20241223,201600,181106870,12560,12560,12560,12560,278
20241223,201500,181106870,12560,12560,12560,12560,0
20241223,201400,181106870,12560,12560,12560,12560,0
20241223,201300,181106870,12560,12560,12560,12560,0
20241223,201200,181106870,12560,12560,12560,12560,0
20241223,201100,181106870,12560,12560,12560,12560,0
20241223,201000,181106870,12560,12560,12560,12560,0
20241223,200900,181106870,12560,12560,12560,12560,0
20241223,200800,181106870,12560,12560,12560,12560,0
20241223,200700,181106870,12560,12560,12560,12560,0
20241223,200600,181106870,12560,12560,12560,12560,0
20241223,200500,181106870,12560,12560,12560,12560,0
20241223,200400,181106870,12560,12560,12560,12560,0
20241223,200300,181106870,12560,12560,12560,12560,0
20241223,200200,181106870,12560,12560,12560,12560,0
20241223,200100,181106870,12560,12560,12560,12560,0
20241223,200000,181106870,12560,12560,12560,12560,0
20241223,195900,181106870,12560,12560,12560,12560,0
20241223,195800,181106870,12560,12560,12560,12560,0
20241223,195700,181106870,12560,12560,12560,12560,0
20241223,195600,181106870,12560,12560,12560,12560,0
20241223,195500,181106870,12560,12560,12560,12560,0
20241223,195400,181106870,12560,12560,12560,12560,0
20241223,195300,181106870,12560,12560,12560,12560,0
20241223,195200,181106870,12560,12560,12560,12560,0
20241223,195100,181106870,12560,12560,12560,12560,0
20241223,195000,181106870,12560,12560,12560,12560,0
20241223,194900,181106870,12560,12560,12560,12560,0
20241223,194800,181106870,12560,12560,12560,12560,0
20241223,194700,181106870,12560,12560,12560,12560,0
20241223,194600,181106870,12560,12560,12560,12560,278
20241223,194500,181106870,12560,12560,12560,12560,0
20241223,194400,181106870,12560,12560,12560,12560,0
20241223,194300,181106870,12560,12560,12560,12560,0
20241223,194200,181106870,12560,12560,12560,12560,0
20241223,194100,181106870,12560,12560,12560,12560,0
20241223,194000,181106870,12560,12560,12560,12560,0
20241223,193900,181106870,12560,12560,12560,12560,0
20241223,193800,181106870,12560,12560,12560,12560,0
20241223,193700,181106870,12560,12560,12560,12560,0
20241223,193600,181106870,12560,12560,12560,12560,0
20241223,193500,181106870,12560,12560,12560,12560,0
20241223,193400,181106870,12560,12560,12560,12560,0
20241223,193300,181106870,12560,12560,12560,12560,0
20241223,193200,181106870,12560,12560,12560,12560,0
20241223,193100,181106870,12560,12560,12560,12560,0
20241223,193000,181106870,12560,12560,12560,12560,0
20241223,192900,181106870,12560,12560,12560,12560,0
20241223,192800,181106870,12560,12560,12560,12560,0
20241223,192700,181106870,12560,12560,12560,12560,0
20241223,192600,181106870,12560,12560,12560,12560,0
20241223,192500,181106870,12560,12560,12560,12560,0
20241223,192400,181106870,12560,12560,12560,12560,0
20241223,192300,181106870,12560,12560,12560,12560,0
20241223,192200,181106870,12560,12560,12560,12560,0
20241223,192100,181106870,12560,12560,12560,12560,0
20241223,192000,181106870,12560,12560,12560,12560,0
20241223,191900,181106870,12560,12560,12560,12560,0
20241223,191800,181106870,12560,12560,12560,12560,0
20241223,191700,181106870,12560,12560,12560,12560,0
20241223,191600,181106870,12560,12560,12560,12560,278
20241223,191500,181106870,12560,12560,12560,12560,0
20241223,191400,181106870,12560,12560,12560,12560,0
20241223,191300,181106870,12560,12560,12560,12560,0
20241223,191200,181106870,12560,12560,12560,12560,0
20241223,191100,181106870,12560,12560,12560,12560,0
20241223,191000,181106870,12560,12560,12560,12560,0
20241223,190900,181106870,12560,12560,12560,12560,0
20241223,190800,181106870,12560,12560,12560,12560,0
20241223,190700,181106870,12560,12560,12560,12560,0
20241223,190600,181106870,12560,12560,12560,12560,0
20241223,190500,181106870,12560,12560,12560,12560,0
20241223,190400,181106870,12560,12560,12560,12560,0
20241223,190300,181106870,12560,12560,12560,12560,0
20241223,190200,181106870,12560,12560,12560,12560,0
20241223,190100,181106870,12560,12560,12560,12560,0
20241223,190000,181106870,12560,12560,12560,12560,0
20241223,185900,181106870,12560,12560,12560,12560,0
20241223,185800,181106870,12560,12560,12560,12560,0
20241223,185700,181106870,12560,12560,12560,12560,0
20241223,185600,181106870,12560,12560,12560,12560,0
20241223,185500,181106870,12560,12560,12560,12560,0
20241223,185400,181106870,12560,12560,12560,12560,0
20241223,185300,181106870,12560,12560,12560,12560,0
20241223,185200,181106870,12560,12560,12560,12560,0
20241223,185100,181106870,12560,12560,12560,12560,0
20241223,185000,181106870,12560,12560,12560,12560,0
20241223,184900,181106870,12560,12560,12560,12560,0
20241223,184800,181106870,12560,12560,12560,12560,0
20241223,184700,181106870,12560,12560,12560,12560,0
20241223,184600,181106870,12560,12560,12560,12560,278
20241223,184500,181106870,12560,12560,12560,12560,0
20241223,184400,181106870,12560,12560,12560,12560,0
20241223,184300,181106870,12560,12560,12560,12560,0
20241223,184200,181106870,12560,12560,12560,12560,0
20241223,184100,181106870,12560,12560,12560,12560,0
20241223,184000,181106870,12560,12560,12560,12560,0
20241223,183900,181106870,12560,12560,12560,12560,0
20241223,183800,181106870,12560,12560,12560,12560,0
20241223,183700,181106870,12560,12560,12560,12560,0
20241223,183600,181106870,12560,12560,12560,12560,0
20241223,183500,181106870,12560,12560,12560,12560,0
20241223,183400,181106870,12560,12560,12560,12560,0
20241223,183300,181106870,12560,12560,12560,12560,0
20241223,183200,181106870,12560,12560,12560,12560,0
20241223,183100,181106870,12560,12560,12560,12560,0
20241223,183000,181106870,12560,12560,12560,12560,0
20241223,182900,181106870,12560,12560,12560,12560,0
20241223,182800,181106870,12560,12560,12560,12560,0
20241223,182700,181106870,12560,12560,12560,12560,0
20241223,182600,181106870,12560,12560,12560,12560,0
20241223,182500,181106870,12560,12560,12560,12560,0
20241223,182400,181106870,12560,12560,12560,12560,0
20241223,182300,181106870,12560,12560,12560,12560,0
20241223,182200,181106870,12560,12560,12560,12560,0
20241223,182100,181106870,12560,12560,12560,12560,0
20241223,182000,181106870,12560,12560,12560,12560,0
20241223,181900,181106870,12560,12560,12560,12560,0
20241223,181800,181106870,12560,12560,12560,12560,0
20241223,181700,181106870,12560,12560,12560,12560,0
20241223,181600,181106870,12560,12560,12560,12560,278
20241223,181500,181106870,12560,12560,12560,12560,0
20241223,181400,181106870,12560,12560,12560,12560,0
20241223,181300,181106870,12560,12560,12560,12560,0
20241223,181200,181106870,12560,12560,12560,12560,0
20241223,181100,181106870,12560,12560,12560,12560,0
20241223,181000,181106870,12560,12560,12560,12560,0
20241223,180900,181106870,12560,12560,12560,12560,0
20241223,180800,181106870,12560,12560,12560,12560,0
20241223,180700,181106870,12560,12560,12560,12560,0
20241223,180600,181106870,12560,12560,12560,12560,0
20241223,180500,181106870,12560,12560,12560,12560,0
20241223,180400,181106870,12560,12560,12560,12560,0
20241223,180300,181106870,12560,12560,12560,12560,0
20241223,180200,181106870,12560,12560,12560,12560,0
20241223,180100,181106870,12560,12560,12560,12560,0
20241223,180000,181106870,12560,12560,12560,12560,0
20241223,175900,181106870,12560,12560,12560,12560,0
20241223,175800,181106870,12560,12560,12560,12560,0
20241223,175700,181106870,12560,12560,12560,12560,0
20241223,175600,181106870,12560,12560,12560,12560,0
20241223,175500,181106870,12560,12560,12560,12560,0
20241223,175400,181106870,12560,12560,12560,12560,0
20241223,175300,181106870,12560,12560,12560,12560,0
20241223,175200,181106870,12560,12560,12560,12560,0
20241223,175100,181106870,12560,12560,12560,12560,0
20241223,175000,181106870,12560,12560,12560,12560,0
20241223,174900,181106870,12560,12560,12560,12560,0
20241223,174800,181106870,12560,12560,12560,12560,0
20241223,174700,181106870,12560,12560,12560,12560,0
20241223,174600,181106870,12560,12560,12560,12560,278
20241223,174500,181106870,12560,12560,12560,12560,0
20241223,174400,181106870,12560,12560,12560,12560,0
20241223,174300,181106870,12560,12560,12560,12560,0
20241223,174200,181106870,12560,12560,12560,12560,0
20241223,174100,181106870,12560,12560,12560,12560,0
20241223,174000,181106870,12560,12560,12560,12560,0
20241223,173900,181106870,12560,12560,12560,12560,0
20241223,173800,181106870,12560,12560,12560,12560,0
20241223,173700,181106870,12560,12560,12560,12560,0
20241223,173600,181106870,12560,12560,12560,12560,0
20241223,173500,181106870,12560,12560,12560,12560,0
20241223,173400,181106870,12560,12560,12560,12560,0
20241223,173300,181106870,12560,12560,12560,12560,0
20241223,173200,181106870,12560,12560,12560,12560,0
20241223,173100,181106870,12560,12560,12560,12560,0
20241223,173000,181106870,12560,12560,12560,12560,0
20241223,172900,181106870,12560,12560,12560,12560,0
20241223,172800,181106870,12560,12560,12560,12560,0
20241223,172700,181106870,12560,12560,12560,12560,0
20241223,172600,181106870,12560,12560,12560,12560,0
20241223,172500,181106870,12560,12560,12560,12560,0
20241223,172400,181106870,12560,12560,12560,12560,0
20241223,172300,181106870,12560,12560,12560,12560,0
20241223,172200,181106870,12560,12560,12560,12560,0
20241223,172100,181106870,12560,12560,12560,12560,0
20241223,172000,181106870,12560,12560,12560,12560,0
20241223,171900,181106870,12560,12560,12560,12560,0
20241223,171800,181106870,12560,12560,12560,12560,0
20241223,171700,181106870,12560,12560,12560,12560,0
20241223,171600,181106870,12560,12560,12560,12560,278
20241223,171500,181106870,12560,12560,12560,12560,0
20241223,171400,181106870,12560,12560,12560,12560,0
20241223,171300,181106870,12560,12560,12560,12560,0
20241223,171200,181106870,12560,12560,12560,12560,0
20241223,171100,181106870,12560,12560,12560,12560,0
20241223,171000,181106870,12560,12560,12560,12560,0
20241223,170900,181106870,12560,12560,12560,12560,0
20241223,170800,181106870,12560,12560,12560,12560,0
20241223,170700,181106870,12560,12560,12560,12560,0
20241223,170600,181106870,12560,12560,12560,12560,0
20241223,170500,181106870,12560,12560,12560,12560,0
20241223,170400,181106870,12560,12560,12560,12560,0
20241223,170300,181106870,12560,12560,12560,12560,0
20241223,170200,181106870,12560,12560,12560,12560,0
20241223,170100,181106870,12560,12560,12560,12560,0
20241223,170000,181106870,12560,12560,12560,12560,0
20241223,165900,181106870,12560,12560,12560,12560,0
20241223,165800,181106870,12560,12560,12560,12560,0
20241223,165700,181106870,12560,12560,12560,12560,0
20241223,165600,181106870,12560,12560,12560,12560,0
20241223,165500,181106870,12560,12560,12560,12560,0
20241223,165400,181106870,12560,12560,12560,12560,0
20241223,165300,181106870,12560,12560,12560,12560,0
20241223,165200,181106870,12560,12560,12560,12560,0
20241223,165100,181106870,12560,12560,12560,12560,0
20241223,165000,181106870,12560,12560,12560,12560,0
20241223,164900,181106870,12560,12560,12560,12560,0
20241223,164800,181106870,12560,12560,12560,12560,0
20241223,164700,181106870,12560,12560,12560,12560,0
20241223,164600,181106870,12560,12560,12560,12560,278
20241223,164500,181106870,12560,12560,12560,12560,0
20241223,164400,181106870,12560,12560,12560,12560,0
20241223,164300,181106870,12560,12560,12560,12560,0
20241223,164200,181106870,12560,12560,12560,12560,0
20241223,164100,181106870,12560,12560,12560,12560,0
20241223,164000,181106870,12560,12560,12560,12560,0
20241223,163900,181106870,12560,12560,12560,12560,0
20241223,163800,181106870,12560,12560,12560,12560,0
20241223,163700,181106870,12560,12560,12560,12560,0
20241223,163600,181106870,12560,12560,12560,12560,0
20241223,163500,181106870,12560,12560,12560,12560,0
20241223,163400,181106870,12560,12560,12560,12560,0
20241223,163300,181106870,12560,12560,12560,12560,0
20241223,163200,181106870,12560,12560,12560,12560,0
20241223,163100,181106870,12560,12560,12560,12560,0
20241223,163000,181106870,12560,12560,12560,12560,0
20241223,162900,181106870,12560,12560,12560,12560,0
20241223,162800,181106870,12560,12560,12560,12560,0
20241223,162700,181106870,12560,12560,12560,12560,0
20241223,162600,181106870,12560,12560,12560,12560,0
20241223,162500,181106870,12560,12560,12560,12560,0
20241223,162400,181106870,12560,12560,12560,12560,0
20241223,162300,181106870,12560,12560,12560,12560,0
20241223,162200,181106870,12560,12560,12560,12560,0
20241223,162100,181106870,12560,12560,12560,12560,0
20241223,162000,181106870,12560,12560,12560,12560,0
20241223,161900,181106870,12560,12560,12560,12560,0
20241223,161800,181106870,12560,12560,12560,12560,0
20241223,161700,181106870,12560,12560,12560,12560,0
20241223,161600,181106870,12560,12560,12560,12560,278
20241223,161500,181106870,12560,12560,12560,12560,0
20241223,161400,181106870,12560,12560,12560,12560,0
20241223,161300,181106870,12560,12560,12560,12560,0
20241223,161200,181106870,12560,12560,12560,12560,0
20241223,161100,181106870,12560,12560,12560,12560,0
20241223,161000,181106870,12560,12560,12560,12560,0
20241223,160900,181106870,12560,12560,12560,12560,0
20241223,160800,181106870,12560,12560,12560,12560,0
20241223,160700,181106870,12560,12560,12560,12560,0
20241223,160600,181106870,12560,12560,12560,12560,0
20241223,160500,181106870,12560,12560,12560,12560,0
20241223,160400,181106870,12560,12560,12560,12560,0
20241223,160300,181106870,12560,12560,12560,12560,0
20241223,160200,181106870,12560,12560,12560,12560,0
20241223,160100,181106870,12560,12560,12560,12560,0
20241223,160000,181106870,12560,12560,12560,12560,0
20241223,155900,181106870,12560,12560,12560,12560,0
20241223,155800,181106870,12560,12560,12560,12560,0
20241223,155700,181106870,12560,12560,12560,12560,0
20241223,155600,181106870,12560,12560,12560,12560,0
20241223,155500,181106870,12560,12560,12560,12560,0
20241223,155400,181106870,12560,12560,12560,12560,0
20241223,155300,181106870,12560,12560,12560,12560,0
20241223,155200,181106870,12560,12560,12560,12560,0
20241223,155100,181106870,12560,12560,12560,12560,0
20241223,155000,181106870,12560,12560,12560,12560,0
20241223,154900,181106870,12560,12560,12560,12560,0
20241223,154800,181106870,12560,12560,12560,12560,0
20241223,154700,181106870,12560,12560,12560,12560,0
20241223,154600,181106870,12560,12560,12560,12560,278
20241223,154500,181106870,12560,12560,12560,12560,0
20241223,154400,181106870,12560,12560,12560,12560,0
20241223,154300,181106870,12560,12560,12560,12560,0
20241223,154200,181106870,12560,12560,12560,12560,0
20241223,154100,181106870,12560,12560,12560,12560,0
20241223,154000,181106870,12560,12560,12560,12560,0
20241223,153900,181106870,12560,12560,12560,12560,0
20241223,153800,181106870,12560,12560,12560,12560,0
20241223,153700,181106870,12560,12560,12560,12560,0
20241223,153600,181106870,12560,12560,12560,12560,0
20241223,153500,181106870,12560,12560,12560,12560,0
20241223,153400,181106870,12560,12560,12560,12560,0
20241223,153300,181106870,12560,12560,12560,12560,0
20241223,153200,181106870,12560,12560,12560,12560,0
20241223,153100,181106870,12560,12560,12560,12560,0
20241223,153000,181106870,12560,12560,12560,12560,278
20241223,152900,177615190,12580,12580,12580,12580,0
20241223,152800,177615190,12580,12580,12580,12580,0
20241223,152700,177615190,12580,12580,12580,12580,0
20241223,152600,177615190,12580,12580,12580,12580,0
20241223,152500,177615190,12580,12580,12580,12580,0
20241223,152400,177615190,12580,12580,12580,12580,0
20241223,152300,177615190,12580,12580,12580,12580,0
20241223,152200,177615190,12580,12580,12580,12580,0
20241223,152100,177615190,12580,12580,12580,12580,0
20241223,152000,177615190,12580,12580,12580,12580,0
20241223,151900,177615190,12580,12540,12580,12540,131
20241223,151800,175972160,12540,12540,12540,12540,13
20241223,151700,175809140,12550,12540,12550,12540,49
20241223,151600,175194590,12550,12550,12550,12550,1
20241223,151500,175182040,12540,12540,12540,12540,0
20241223,151400,175182040,12540,12540,12540,12520,130
20241223,151300,173553060,12550,12550,12550,12550,0
20241223,151200,173553060,12550,12550,12550,12550,2
20241223,151100,173527960,12570,12570,12570,12570,1
20241223,151000,173515390,12570,12560,12570,12560,2
20241223,150900,173490260,12570,12570,12570,12570,0
20241223,150800,173490260,12570,12580,12580,12570,109
20241223,150700,172119630,12590,12590,12590,12590,105
20241223,150600,170797680,12600,12600,12600,12600,84
20241223,150500,169739280,12590,12590,12590,12590,0
20241223,150400,169739280,12590,12590,12590,12590,0
20241223,150300,169739280,12590,12590,12590,12590,0
20241223,150200,169739280,12590,12590,12590,12590,0
20241223,150100,169739280,12590,12590,12590,12590,0
20241223,150000,169739280,12590,12600,12600,12590,56
20241223,145900,169033740,12600,12600,12600,12600,0
20241223,145800,169033740,12600,12600,12600,12600,1
20241223,145700,169021140,12590,12590,12590,12590,0
20241223,145600,169021140,12590,12590,12590,12590,25
20241223,145500,168706390,12590,12590,12590,12590,20
20241223,145400,168454590,12590,12590,12590,12590,0
20241223,145300,168454590,12590,12590,12590,12590,0
20241223,145200,168454590,12590,12590,12590,12590,0
20241223,145100,168454590,12590,12590,12590,12590,0
20241223,145000,168454590,12590,12590,12590,12590,0
20241223,144900,168454590,12590,12590,12590,12590,1
20241223,144800,168442000,12590,12590,12590,12590,0
20241223,144700,168442000,12590,12590,12590,12590,63
20241223,144600,167648830,12590,12590,12590,12590,0
20241223,144500,167648830,12590,12590,12590,12590,0
20241223,144400,167648830,12590,12590,12590,12590,1
20241223,144300,167636240,12600,12600,12600,12600,9
20241223,144200,167522840,12600,12600,12600,12600,0
20241223,144100,167522840,12600,12600,12620,12600,409
20241223,144000,162369360,12600,12600,12600,12600,0
20241223,143900,162369360,12600,12580,12600,12580,636
20241223,143800,154367420,12580,12580,12580,12580,0
20241223,143700,154367420,12580,12580,12580,12580,9
20241223,143600,154254200,12580,12580,12580,12580,0
20241223,143500,154254200,12580,12580,12580,12580,0
20241223,143400,154254200,12580,12580,12580,12580,0
20241223,143300,154254200,12580,12580,12580,12580,44
20241223,143200,153700680,12580,12580,12580,12580,0
20241223,143100,153700680,12580,12580,12580,12580,0
20241223,143000,153700680,12580,12570,12580,12570,19
20241223,142900,153461820,12580,12580,12580,12580,0
20241223,142800,153461820,12580,12580,12580,12580,0
20241223,142700,153461820,12580,12580,12580,12580,0
20241223,142600,153461820,12580,12580,12580,12580,0
20241223,142500,153461820,12580,12580,12580,12580,12
20241223,142400,153310860,12580,12580,12580,12580,0
20241223,142300,153310860,12580,12580,12580,12580,83
20241223,142200,152266720,12580,12580,12580,12580,0
20241223,142100,152266720,12580,12580,12580,12580,0
20241223,142000,152266720,12580,12580,12580,12580,41
20241223,141900,151750940,12580,12590,12590,12580,51
20241223,141800,151108880,12600,12600,12600,12600,0
20241223,141700,151108880,12600,12600,12600,12600,0
20241223,141600,151108880,12600,12600,12600,12600,0
20241223,141500,151108880,12600,12600,12600,12600,0
20241223,141400,151108880,12600,12600,12600,12600,0
20241223,141300,151108880,12600,12600,12600,12600,0
20241223,141200,151108880,12600,12600,12600,12600,2
20241223,141100,151083680,12600,12600,12600,12600,0
20241223,141000,151083680,12600,12600,12600,12600,12
20241223,140900,150932480,12600,12600,12600,12600,0
20241223,140800,150932480,12600,12600,12600,12600,4
20241223,140700,150882080,12590,12590,12590,12590,0
20241223,140600,150882080,12590,12590,12590,12590,0
20241223,140500,150882080,12590,12580,12590,12580,168
20241223,140400,148767830,12570,12570,12570,12570,0
20241223,140300,148767830,12570,12570,12570,12570,1
20241223,140200,148755260,12570,12570,12570,12570,40
20241223,140100,148252460,12590,12590,12590,12590,0
20241223,140000,148252460,12590,12590,12590,12590,0
20241223,135900,148252460,12590,12580,12590,12580,2
20241223,135800,148227290,12590,12590,12590,12590,0
20241223,135700,148227290,12590,12580,12590,12580,6
20241223,135600,148151790,12570,12570,12570,12570,1
20241223,135500,148139220,12580,12580,12580,12580,133
20241223,135400,146466080,12600,12600,12600,12600,0
20241223,135300,146466080,12600,12600,12600,12600,3
20241223,135200,146428280,12590,12580,12590,12580,74
20241223,135100,145496630,12590,12590,12590,12590,0
20241223,135000,145496630,12590,12590,12590,12590,0
20241223,134900,145496630,12590,12590,12590,12590,0
20241223,134800,145496630,12590,12580,12590,12580,10
20241223,134700,145370750,12590,12590,12590,12590,0
20241223,134600,145370750,12590,12580,12590,12570,5
20241223,134500,145307830,12580,12570,12580,12570,52
20241223,134400,144653860,12580,12580,12580,12570,23
20241223,134300,144364530,12580,12570,12580,12570,4
20241223,134200,144314230,12580,12580,12580,12580,0
20241223,134100,144314230,12580,12580,12580,12580,0
20241223,134000,144314230,12580,12580,12580,12580,0
20241223,133900,144314230,12580,12580,12580,12580,1
20241223,133800,144301650,12570,12570,12570,12570,0
20241223,133700,144301650,12570,12570,12570,12570,0
20241223,133600,144301650,12570,12550,12570,12550,735
20241223,133500,135073830,12540,12540,12540,12540,0
20241223,133400,135073830,12540,12540,12540,12540,0
20241223,133300,135073830,12540,12520,12540,12520,932
20241223,133200,123400500,12520,12520,12520,12520,0
20241223,133100,123400500,12520,12520,12520,12520,0
20241223,133000,123400500,12520,12520,12520,12520,0
20241223,132900,123400500,12520,12520,12520,12520,0
20241223,132800,123400500,12520,12520,12520,12520,0
20241223,132700,123400500,12520,12520,12520,12520,0
20241223,132600,123400500,12520,12520,12520,12520,0
20241223,132500,123400500,12520,12520,12520,12520,1
20241223,132400,123387980,12530,12530,12530,12530,0
20241223,132300,123387980,12530,12530,12530,12530,0
20241223,132200,123387980,12530,12530,12530,12530,0
20241223,132100,123387980,12530,12530,12530,12530,60
20241223,132000,122636180,12530,12530,12530,12530,0
20241223,131900,122636180,12530,12530,12530,12530,0
20241223,131800,122636180,12530,12530,12530,12530,0
20241223,131700,122636180,12530,12530,12530,12530,2
20241223,131600,122611120,12500,12500,12500,12500,0
20241223,131500,122611120,12500,12500,12500,12500,0
20241223,131400,122611120,12500,12500,12500,12500,0
20241223,131300,122611120,12500,12500,12500,12500,0
20241223,131200,122611120,12500,12500,12500,12500,0
20241223,131100,122611120,12500,12500,12500,12500,0
20241223,131000,122611120,12500,12500,12500,12500,0
20241223,130900,122611120,12500,12500,12500,12500,0
20241223,130800,122611120,12500,12500,12500,12500,7
20241223,130700,122523620,12540,12540,12540,12540,0
20241223,130600,122523620,12540,12540,12540,12540,0
20241223,130500,122523620,12540,12530,12540,12530,11
20241223,130400,122385780,12530,12530,12530,12530,0
20241223,130300,122385780,12530,12530,12530,12530,0
20241223,130200,122385780,12530,12530,12530,12530,0
20241223,130100,122385780,12530,12530,12530,12530,0
20241223,130000,122385780,12530,12530,12530,12530,0
20241223,125900,122385780,12530,12530,12530,12530,0
20241223,125800,122385780,12530,12530,12530,12530,0
20241223,125700,122385780,12530,12530,12530,12530,0
20241223,125600,122385780,12530,12530,12530,12530,0
20241223,125500,122385780,12530,12530,12530,12530,0
20241223,125400,122385780,12530,12530,12530,12530,0
20241223,125300,122385780,12530,12530,12530,12530,0
20241223,125200,122385780,12530,12530,12530,12530,0
20241223,125100,122385780,12530,12530,12530,12530,0
20241223,125000,122385780,12530,12530,12530,12530,0
20241223,124900,122385780,12530,12530,12530,12530,0
20241223,124800,122385780,12530,12530,12530,12530,0
20241223,124700,122385780,12530,12530,12530,12530,0
20241223,124600,122385780,12530,12530,12530,12530,43
20241223,124500,121846990,12530,12530,12530,12530,92
20241223,124400,120694230,12550,12550,12550,12550,0
20241223,124300,120694230,12550,12550,12550,12550,5
20241223,124200,120631480,12550,12550,12550,12550,0
20241223,124100,120631480,12550,12550,12550,12550,0
20241223,124000,120631480,12550,12550,12550,12550,0
20241223,123900,120631480,12550,12550,12550,12550,50
20241223,123800,120003980,12550,12540,12550,12540,39
20241223,123700,119514730,12540,12540,12540,12540,118
20241223,123600,118035010,12540,12540,12540,12540,0
20241223,123500,118035010,12540,12530,12540,12530,106
20241223,123400,116706460,12530,12520,12530,12520,117
20241223,123300,115240830,12500,12500,12500,12500,3
20241223,123200,115203330,12510,12510,12510,12510,0
20241223,123100,115203330,12510,12510,12510,12510,2
20241223,123000,115178310,12490,12490,12490,12490,7
20241223,122900,115090880,12510,12510,12510,12510,0
20241223,122800,115090880,12510,12510,12510,12510,0
20241223,122700,115090880,12510,12510,12510,12510,0
20241223,122600,115090880,12510,12510,12510,12510,0
20241223,122500,115090880,12510,12510,12510,12510,50
20241223,122400,114465380,12500,12500,12500,12500,0
20241223,122300,114465380,12500,12510,12510,12500,4
20241223,122200,114415360,12500,12500,12510,12500,37
20241223,122100,113952830,12510,12510,12510,12510,0
20241223,122000,113952830,12510,12500,12510,12500,42
20241223,121900,113427810,12500,12500,12500,12500,0
20241223,121800,113427810,12500,12510,12510,12500,328
20241223,121700,109326130,12510,12510,12510,12510,0
20241223,121600,109326130,12510,12510,12510,12510,0
20241223,121500,109326130,12510,12510,12510,12510,25
20241223,121400,109013380,12510,12510,12510,12510,0
20241223,121300,109013380,12510,12510,12510,12510,0
20241223,121200,109013380,12510,12510,12510,12510,0
20241223,121100,109013380,12510,12510,12510,12510,0
20241223,121000,109013380,12510,12510,12510,12510,0
20241223,120900,109013380,12510,12510,12510,12510,8
20241223,120800,108913300,12510,12510,12510,12510,0
20241223,120700,108913300,12510,12510,12510,12510,0
20241223,120600,108913300,12510,12510,12510,12510,0
20241223,120500,108913300,12510,12510,12510,12510,1
20241223,120400,108900790,12510,12510,12510,12510,0
20241223,120300,108900790,12510,12510,12510,12510,16
20241223,120200,108700630,12520,12520,12520,12520,0
20241223,120100,108700630,12520,12520,12520,12520,1
20241223,120000,108688110,12520,12490,12520,12490,623
20241223,115900,100901490,12500,12500,12500,12500,0
20241223,115800,100901490,12500,12500,12500,12500,0
20241223,115700,100901490,12500,12480,12500,12480,419
20241223,115600,95669210,12490,12460,12500,12460,130
20241223,115500,94048880,12470,12470,12470,12470,0
20241223,115400,94048880,12470,12470,12470,12470,0
20241223,115300,94048880,12470,12470,12470,12470,5
20241223,115200,93986530,12470,12470,12470,12470,0
20241223,115100,93986530,12470,12470,12470,12470,0
20241223,115000,93986530,12470,12470,12470,12470,1
20241223,114900,93974060,12470,12470,12470,12470,1
20241223,114800,93961590,12480,12480,12480,12480,0
20241223,114700,93961590,12480,12480,12480,12480,0
20241223,114600,93961590,12480,12480,12480,12480,0
20241223,114500,93961590,12480,12470,12480,12470,3
20241223,114400,93924160,12480,12480,12480,12480,2
20241223,114300,93899200,12460,12460,12460,12460,0
20241223,114200,93899200,12460,12460,12460,12460,0
20241223,114100,93899200,12460,12460,12460,12460,0
20241223,114000,93899200,12460,12460,12460,12460,0
20241223,113900,93899200,12460,12460,12460,12460,0
20241223,113800,93899200,12460,12460,12460,12460,0
20241223,113700,93899200,12460,12460,12460,12460,14
20241223,113600,93724760,12490,12490,12490,12490,0
20241223,113500,93724760,12490,12490,12490,12490,0
20241223,113400,93724760,12490,12490,12490,12490,0
20241223,113300,93724760,12490,12490,12490,12490,1
20241223,113200,93712270,12490,12460,12490,12460,568
20241223,113100,86634940,12450,12450,12450,12450,13
20241223,113000,86473090,12460,12460,12460,12460,117
20241223,112900,85015270,12460,12460,12460,12460,0
20241223,112800,85015270,12460,12460,12460,12460,3
20241223,112700,84977890,12490,12490,12490,12490,0
20241223,112600,84977890,12490,12480,12490,12480,3
20241223,112500,84940430,12490,12480,12500,12480,16
20241223,112400,84740590,12480,12450,12500,12450,117
20241223,112300,83280600,12470,12470,12470,12470,62
20241223,112200,82507460,12470,12470,12470,12470,1
20241223,112100,82494990,12460,12460,12460,12460,150
20241223,112000,80625990,12450,12450,12450,12450,0
20241223,111900,80625990,12450,12450,12450,12450,546
20241223,111800,73828290,12460,12460,12460,12460,0
20241223,111700,73828290,12460,12460,12460,12460,0
20241223,111600,73828290,12460,12460,12460,12460,0
20241223,111500,73828290,12460,12460,12460,12460,0
20241223,111400,73828290,12460,12460,12460,12460,0
20241223,111300,73828290,12460,12460,12460,12460,0
20241223,111200,73828290,12460,12460,12460,12460,0
20241223,111100,73828290,12460,12460,12460,12460,0
20241223,111000,73828290,12460,12460,12460,12460,5
20241223,110900,73765990,12460,12460,12460,12460,0
20241223,110800,73765990,12460,12460,12460,12460,2
20241223,110700,73741070,12470,12470,12470,12470,1
20241223,110600,73728600,12470,12470,12470,12470,1
20241223,110500,73716130,12490,12490,12490,12490,0
20241223,110400,73716130,12490,12460,12490,12460,11
20241223,110300,73579030,12450,12450,12450,12450,0
20241223,110200,73579030,12450,12490,12490,12450,152
20241223,110100,71685680,12500,12500,12500,12500,0
20241223,110000,71685680,12500,12500,12500,12500,0
20241223,105900,71685680,12500,12500,12500,12500,0
20241223,105800,71685680,12500,12500,12500,12500,0
20241223,105700,71685680,12500,12500,12500,12500,0
20241223,105600,71685680,12500,12500,12500,12500,0
20241223,105500,71685680,12500,12500,12500,12500,0
20241223,105400,71685680,12500,12470,12500,12470,53
20241223,105300,71024260,12470,12470,12470,12470,13
20241223,105200,70862150,12440,12440,12440,12440,0
20241223,105100,70862150,12440,12440,12440,12440,10
20241223,105000,70737750,12470,12440,12470,12440,46
20241223,104900,70165260,12460,12460,12460,12450,3
20241223,104800,70127890,12460,12450,12460,12450,12
20241223,104700,69978470,12460,12450,12460,12450,32
20241223,104600,69580050,12450,12450,12450,12450,130
20241223,104500,67961550,12450,12450,12450,12450,0
20241223,104400,67961550,12450,12480,12490,12450,71
20241223,104300,67076930,12480,12460,12480,12460,118
20241223,104200,65606610,12450,12450,12450,12450,0
20241223,104100,65606610,12450,12450,12450,12450,0
20241223,104000,65606610,12450,12450,12450,12450,0
20241223,103900,65606610,12450,12450,12450,12450,0
20241223,103800,65606610,12450,12450,12460,12450,198
20241223,103700,63141500,12450,12450,12450,12450,5
20241223,103600,63079250,12450,12450,12450,12450,0
20241223,103500,63079250,12450,12450,12450,12450,0
20241223,103400,63079250,12450,12450,12450,12450,10
20241223,103300,62954750,12450,12450,12450,12450,0
20241223,103200,62954750,12450,12450,12450,12450,0
20241223,103100,62954750,12450,12450,12450,12450,3
20241223,103000,62917400,12450,12450,12450,12450,1
20241223,102900,62904950,12450,12450,12450,12450,12
20241223,102800,62755550,12450,12450,12450,12450,50
20241223,102700,62133050,12460,12460,12460,12460,0
20241223,102600,62133050,12460,12460,12460,12460,1
20241223,102500,62120590,12460,12460,12460,12460,1
20241223,102400,62108130,12450,12450,12450,12450,1
20241223,102300,62095680,12460,12460,12460,12460,0
20241223,102200,62095680,12460,12460,12460,12460,0
20241223,102100,62095680,12460,12460,12460,12460,1
20241223,102000,62083220,12450,12450,12450,12450,0
20241223,101900,62083220,12450,12440,12450,12440,29
20241223,101800,61722450,12440,12440,12440,12440,0
20241223,101700,61722450,12440,12450,12450,12440,2
20241223,101600,61697560,12440,12440,12440,12440,0
20241223,101500,61697560,12440,12440,12440,12440,0
20241223,101400,61697560,12440,12440,12440,12440,0
20241223,101300,61697560,12440,12440,12440,12440,2
20241223,101200,61672680,12440,12440,12440,12440,0
20241223,101100,61672680,12440,12440,12440,12440,0
20241223,101000,61672680,12440,12440,12440,12440,14
20241223,100900,61498520,12440,12440,12440,12440,0
20241223,100800,61498520,12440,12440,12440,12440,0
20241223,100700,61498520,12440,12440,12440,12440,0
20241223,100600,61498520,12440,12440,12440,12440,0
20241223,100500,61498520,12440,12440,12440,12440,0
20241223,100400,61498520,12440,12440,12440,12440,1
20241223,100300,61486080,12430,12430,12430,12430,18
20241223,100200,61262340,12440,12440,12440,12440,0
20241223,100100,61262340,12440,12440,12440,12440,0
20241223,100000,61262340,12440,12440,12440,12440,0
20241223,095900,61262340,12440,12440,12440,12440,5
20241223,095800,61200140,12460,12450,12460,12450,3
20241223,095700,61162770,12450,12420,12460,12410,115
20241223,095600,59734170,12410,12420,12420,12410,350
20241223,095500,55389660,12470,12470,12480,12450,25
20241223,095400,55078280,12480,12480,12480,12480,51
20241223,095300,54441800,12480,12480,12480,12480,0
20241223,095200,54441800,12480,12480,12480,12480,0
20241223,095100,54441800,12480,12470,12480,12470,3
20241223,095000,54404380,12470,12460,12470,12460,16
20241223,094900,54205010,12460,12460,12460,12460,0
20241223,094800,54205010,12460,12460,12460,12450,19
20241223,094700,53968420,12460,12460,12460,12460,0
20241223,094600,53968420,12460,12460,12460,12460,0
20241223,094500,53968420,12460,12460,12460,12460,0
20241223,094400,53968420,12460,12460,12460,12460,0
20241223,094300,53968420,12460,12460,12460,12460,0
20241223,094200,53968420,12460,12450,12460,12450,12
20241223,094100,53819010,12460,12450,12460,12450,191
20241223,094000,51441050,12460,12460,12460,12460,0
20241223,093900,51441050,12460,12450,12460,12450,10
20241223,093800,51316500,12450,12450,12450,12450,0
20241223,093700,51316500,12450,12440,12450,12440,5
20241223,093600,51254290,12450,12440,12450,12440,5
20241223,093500,51192060,12450,12450,12450,12430,5
20241223,093400,51129850,12430,12400,12450,12400,167
20241223,093300,49054260,12400,12400,12400,12400,5
20241223,093200,48992260,12380,12390,12390,12380,12
20241223,093100,48843690,12400,12400,12400,12400,0
20241223,093000,48843690,12400,12400,12400,12400,0
20241223,092900,48843690,12400,12390,12400,12390,21
20241223,092800,48583490,12410,12410,12410,12410,0
20241223,092700,48583490,12410,12420,12420,12400,8
20241223,092600,48484160,12430,12430,12430,12430,0
20241223,092500,48484160,12430,12420,12430,12420,35
20241223,092400,48049450,12450,12450,12450,12450,1
20241223,092300,48037000,12380,12410,12450,12380,11
20241223,092200,47900160,12450,12410,12450,12360,22
20241223,092100,47628090,12450,12370,12450,12370,2
20241223,092000,47603270,12450,12470,12470,12350,983
20241223,091900,35353560,12470,12500,12530,12470,76
20241223,091800,34401460,12500,12500,12500,12500,0
20241223,091700,34401460,12500,12500,12500,12500,0
20241223,091600,34401460,12500,12510,12520,12490,82
20241223,091500,33376440,12530,12510,12540,12490,14
20241223,091400,33201230,12530,12490,12540,12490,664
20241223,091300,24890270,12480,12480,12480,12480,0
20241223,091200,24890270,12480,12480,12480,12480,0
20241223,091100,24890270,12480,12480,12480,12480,4
20241223,091000,24840350,12480,12470,12480,12470,314
20241223,090900,20921780,12470,12470,12470,12440,66
20241223,090800,20098790,12470,12470,12480,12470,59
20241223,090700,19363050,12450,12470,12470,12450,63
20241223,090600,18577480,12480,12460,12480,12440,84
20241223,090500,17530730,12450,12380,12460,12370,361
20241223,090400,13049860,12450,12450,12450,12450,20
20241223,090300,12800860,12450,12460,12460,12400,36
20241223,090200,12352610,12490,12380,12530,12380,870
20241223,090100,1486820,12380,12410,12410,12380,52
20241223,090000,841560,12410,12350,12410,12350,66