KissMeData/215000/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,204700,1305255900,71000,71000,71000,71000,655
20241223,204600,1305255900,71000,71000,71000,71000,0
20241223,204500,1305255900,71000,71000,71000,71000,0
20241223,204400,1305255900,71000,71000,71000,71000,0
20241223,204300,1305255900,71000,71000,71000,71000,0
20241223,204200,1305255900,71000,71000,71000,71000,0
20241223,204100,1305255900,71000,71000,71000,71000,0
20241223,204000,1305255900,71000,71000,71000,71000,0
20241223,203900,1305255900,71000,71000,71000,71000,0
20241223,203800,1305255900,71000,71000,71000,71000,0
20241223,203700,1305255900,71000,71000,71000,71000,0
20241223,203600,1305255900,71000,71000,71000,71000,0
20241223,203500,1305255900,71000,71000,71000,71000,0
20241223,203400,1305255900,71000,71000,71000,71000,0
20241223,203300,1305255900,71000,71000,71000,71000,0
20241223,203200,1305255900,71000,71000,71000,71000,0
20241223,203100,1305255900,71000,71000,71000,71000,0
20241223,203000,1305255900,71000,71000,71000,71000,0
20241223,202900,1305255900,71000,71000,71000,71000,0
20241223,202800,1305255900,71000,71000,71000,71000,0
20241223,202700,1305255900,71000,71000,71000,71000,0
20241223,202600,1305255900,71000,71000,71000,71000,0
20241223,202500,1305255900,71000,71000,71000,71000,0
20241223,202400,1305255900,71000,71000,71000,71000,0
20241223,202300,1305255900,71000,71000,71000,71000,0
20241223,202200,1305255900,71000,71000,71000,71000,0
20241223,202100,1305255900,71000,71000,71000,71000,0
20241223,202000,1305255900,71000,71000,71000,71000,0
20241223,201900,1305255900,71000,71000,71000,71000,0
20241223,201800,1305255900,71000,71000,71000,71000,0
20241223,201700,1305255900,71000,71000,71000,71000,655
20241223,201600,1305255900,71000,71000,71000,71000,0
20241223,201500,1305255900,71000,71000,71000,71000,0
20241223,201400,1305255900,71000,71000,71000,71000,0
20241223,201300,1305255900,71000,71000,71000,71000,0
20241223,201200,1305255900,71000,71000,71000,71000,0
20241223,201100,1305255900,71000,71000,71000,71000,0
20241223,201000,1305255900,71000,71000,71000,71000,0
20241223,200900,1305255900,71000,71000,71000,71000,0
20241223,200800,1305255900,71000,71000,71000,71000,0
20241223,200700,1305255900,71000,71000,71000,71000,0
20241223,200600,1305255900,71000,71000,71000,71000,0
20241223,200500,1305255900,71000,71000,71000,71000,0
20241223,200400,1305255900,71000,71000,71000,71000,0
20241223,200300,1305255900,71000,71000,71000,71000,0
20241223,200200,1305255900,71000,71000,71000,71000,0
20241223,200100,1305255900,71000,71000,71000,71000,0
20241223,200000,1305255900,71000,71000,71000,71000,0
20241223,195900,1305255900,71000,71000,71000,71000,0
20241223,195800,1305255900,71000,71000,71000,71000,0
20241223,195700,1305255900,71000,71000,71000,71000,0
20241223,195600,1305255900,71000,71000,71000,71000,0
20241223,195500,1305255900,71000,71000,71000,71000,0
20241223,195400,1305255900,71000,71000,71000,71000,0
20241223,195300,1305255900,71000,71000,71000,71000,0
20241223,195200,1305255900,71000,71000,71000,71000,0
20241223,195100,1305255900,71000,71000,71000,71000,0
20241223,195000,1305255900,71000,71000,71000,71000,0
20241223,194900,1305255900,71000,71000,71000,71000,0
20241223,194800,1305255900,71000,71000,71000,71000,0
20241223,194700,1305255900,71000,71000,71000,71000,655
20241223,194600,1305255900,71000,71000,71000,71000,0
20241223,194500,1305255900,71000,71000,71000,71000,0
20241223,194400,1305255900,71000,71000,71000,71000,0
20241223,194300,1305255900,71000,71000,71000,71000,0
20241223,194200,1305255900,71000,71000,71000,71000,0
20241223,194100,1305255900,71000,71000,71000,71000,0
20241223,194000,1305255900,71000,71000,71000,71000,0
20241223,193900,1305255900,71000,71000,71000,71000,0
20241223,193800,1305255900,71000,71000,71000,71000,0
20241223,193700,1305255900,71000,71000,71000,71000,0
20241223,193600,1305255900,71000,71000,71000,71000,0
20241223,193500,1305255900,71000,71000,71000,71000,0
20241223,193400,1305255900,71000,71000,71000,71000,0
20241223,193300,1305255900,71000,71000,71000,71000,0
20241223,193200,1305255900,71000,71000,71000,71000,0
20241223,193100,1305255900,71000,71000,71000,71000,0
20241223,193000,1305255900,71000,71000,71000,71000,0
20241223,192900,1305255900,71000,71000,71000,71000,0
20241223,192800,1305255900,71000,71000,71000,71000,0
20241223,192700,1305255900,71000,71000,71000,71000,0
20241223,192600,1305255900,71000,71000,71000,71000,0
20241223,192500,1305255900,71000,71000,71000,71000,0
20241223,192400,1305255900,71000,71000,71000,71000,0
20241223,192300,1305255900,71000,71000,71000,71000,0
20241223,192200,1305255900,71000,71000,71000,71000,0
20241223,192100,1305255900,71000,71000,71000,71000,0
20241223,192000,1305255900,71000,71000,71000,71000,0
20241223,191900,1305255900,71000,71000,71000,71000,0
20241223,191800,1305255900,71000,71000,71000,71000,0
20241223,191700,1305255900,71000,71000,71000,71000,655
20241223,191600,1305255900,71000,71000,71000,71000,0
20241223,191500,1305255900,71000,71000,71000,71000,0
20241223,191400,1305255900,71000,71000,71000,71000,0
20241223,191300,1305255900,71000,71000,71000,71000,0
20241223,191200,1305255900,71000,71000,71000,71000,0
20241223,191100,1305255900,71000,71000,71000,71000,0
20241223,191000,1305255900,71000,71000,71000,71000,0
20241223,190900,1305255900,71000,71000,71000,71000,0
20241223,190800,1305255900,71000,71000,71000,71000,0
20241223,190700,1305255900,71000,71000,71000,71000,0
20241223,190600,1305255900,71000,71000,71000,71000,0
20241223,190500,1305255900,71000,71000,71000,71000,0
20241223,190400,1305255900,71000,71000,71000,71000,0
20241223,190300,1305255900,71000,71000,71000,71000,0
20241223,190200,1305255900,71000,71000,71000,71000,0
20241223,190100,1305255900,71000,71000,71000,71000,0
20241223,190000,1305255900,71000,71000,71000,71000,0
20241223,185900,1305255900,71000,71000,71000,71000,0
20241223,185800,1305255900,71000,71000,71000,71000,0
20241223,185700,1305255900,71000,71000,71000,71000,0
20241223,185600,1305255900,71000,71000,71000,71000,0
20241223,185500,1305255900,71000,71000,71000,71000,0
20241223,185400,1305255900,71000,71000,71000,71000,0
20241223,185300,1305255900,71000,71000,71000,71000,0
20241223,185200,1305255900,71000,71000,71000,71000,0
20241223,185100,1305255900,71000,71000,71000,71000,0
20241223,185000,1305255900,71000,71000,71000,71000,0
20241223,184900,1305255900,71000,71000,71000,71000,0
20241223,184800,1305255900,71000,71000,71000,71000,0
20241223,184700,1305255900,71000,71000,71000,71000,655
20241223,184600,1305255900,71000,71000,71000,71000,0
20241223,184500,1305255900,71000,71000,71000,71000,0
20241223,184400,1305255900,71000,71000,71000,71000,0
20241223,184300,1305255900,71000,71000,71000,71000,0
20241223,184200,1305255900,71000,71000,71000,71000,0
20241223,184100,1305255900,71000,71000,71000,71000,0
20241223,184000,1305255900,71000,71000,71000,71000,0
20241223,183900,1305255900,71000,71000,71000,71000,0
20241223,183800,1305255900,71000,71000,71000,71000,0
20241223,183700,1305255900,71000,71000,71000,71000,0
20241223,183600,1305255900,71000,71000,71000,71000,0
20241223,183500,1305255900,71000,71000,71000,71000,0
20241223,183400,1305255900,71000,71000,71000,71000,0
20241223,183300,1305255900,71000,71000,71000,71000,0
20241223,183200,1305255900,71000,71000,71000,71000,0
20241223,183100,1305255900,71000,71000,71000,71000,0
20241223,183000,1305255900,71000,71000,71000,71000,0
20241223,182900,1305255900,71000,71000,71000,71000,0
20241223,182800,1305255900,71000,71000,71000,71000,0
20241223,182700,1305255900,71000,71000,71000,71000,0
20241223,182600,1305255900,71000,71000,71000,71000,0
20241223,182500,1305255900,71000,71000,71000,71000,0
20241223,182400,1305255900,71000,71000,71000,71000,0
20241223,182300,1305255900,71000,71000,71000,71000,0
20241223,182200,1305255900,71000,71000,71000,71000,0
20241223,182100,1305255900,71000,71000,71000,71000,0
20241223,182000,1305255900,71000,71000,71000,71000,0
20241223,181900,1305255900,71000,71000,71000,71000,0
20241223,181800,1305255900,71000,71000,71000,71000,0
20241223,181700,1305255900,71000,71000,71000,71000,655
20241223,181600,1305255900,71000,71000,71000,71000,0
20241223,181500,1305255900,71000,71000,71000,71000,0
20241223,181400,1305255900,71000,71000,71000,71000,0
20241223,181300,1305255900,71000,71000,71000,71000,0
20241223,181200,1305255900,71000,71000,71000,71000,0
20241223,181100,1305255900,71000,71000,71000,71000,0
20241223,181000,1305255900,71000,71000,71000,71000,0
20241223,180900,1305255900,71000,71000,71000,71000,0
20241223,180800,1305255900,71000,71000,71000,71000,0
20241223,180700,1305255900,71000,71000,71000,71000,0
20241223,180600,1305255900,71000,71000,71000,71000,0
20241223,180500,1305255900,71000,71000,71000,71000,0
20241223,180400,1305255900,71000,71000,71000,71000,0
20241223,180300,1305255900,71000,71000,71000,71000,0
20241223,180200,1305255900,71000,71000,71000,71000,0
20241223,180100,1305255900,71000,71000,71000,71000,0
20241223,180000,1305255900,71000,71000,71000,71000,0
20241223,175900,1305255900,71000,71000,71000,71000,0
20241223,175800,1305255900,71000,71000,71000,71000,0
20241223,175700,1305255900,71000,71000,71000,71000,0
20241223,175600,1305255900,71000,71000,71000,71000,0
20241223,175500,1305255900,71000,71000,71000,71000,0
20241223,175400,1305255900,71000,71000,71000,71000,0
20241223,175300,1305255900,71000,71000,71000,71000,0
20241223,175200,1305255900,71000,71000,71000,71000,0
20241223,175100,1305255900,71000,71000,71000,71000,0
20241223,175000,1305255900,71000,71000,71000,71000,0
20241223,174900,1305255900,71000,71000,71000,71000,0
20241223,174800,1305255900,71000,71000,71000,71000,0
20241223,174700,1305255900,71000,71000,71000,71000,655
20241223,174600,1305255900,71000,71000,71000,71000,0
20241223,174500,1305255900,71000,71000,71000,71000,0
20241223,174400,1305255900,71000,71000,71000,71000,0
20241223,174300,1305255900,71000,71000,71000,71000,0
20241223,174200,1305255900,71000,71000,71000,71000,0
20241223,174100,1305255900,71000,71000,71000,71000,0
20241223,174000,1305255900,71000,71000,71000,71000,0
20241223,173900,1305255900,71000,71000,71000,71000,0
20241223,173800,1305255900,71000,71000,71000,71000,0
20241223,173700,1305255900,71000,71000,71000,71000,0
20241223,173600,1305255900,71000,71000,71000,71000,0
20241223,173500,1305255900,71000,71000,71000,71000,0
20241223,173400,1305255900,71000,71000,71000,71000,0
20241223,173300,1305255900,71000,71000,71000,71000,0
20241223,173200,1305255900,71000,71000,71000,71000,0
20241223,173100,1305255900,71000,71000,71000,71000,0
20241223,173000,1305255900,71000,71000,71000,71000,0
20241223,172900,1305255900,71000,71000,71000,71000,0
20241223,172800,1305255900,71000,71000,71000,71000,0
20241223,172700,1305255900,71000,71000,71000,71000,0
20241223,172600,1305255900,71000,71000,71000,71000,0
20241223,172500,1305255900,71000,71000,71000,71000,0
20241223,172400,1305255900,71000,71000,71000,71000,0
20241223,172300,1305255900,71000,71000,71000,71000,0
20241223,172200,1305255900,71000,71000,71000,71000,0
20241223,172100,1305255900,71000,71000,71000,71000,0
20241223,172000,1305255900,71000,71000,71000,71000,0
20241223,171900,1305255900,71000,71000,71000,71000,0
20241223,171800,1305255900,71000,71000,71000,71000,0
20241223,171700,1305255900,71000,71000,71000,71000,655
20241223,171600,1305255900,71000,71000,71000,71000,0
20241223,171500,1305255900,71000,71000,71000,71000,0
20241223,171400,1305255900,71000,71000,71000,71000,0
20241223,171300,1305255900,71000,71000,71000,71000,0
20241223,171200,1305255900,71000,71000,71000,71000,0
20241223,171100,1305255900,71000,71000,71000,71000,0
20241223,171000,1305255900,71000,71000,71000,71000,0
20241223,170900,1305255900,71000,71000,71000,71000,0
20241223,170800,1305255900,71000,71000,71000,71000,0
20241223,170700,1305255900,71000,71000,71000,71000,0
20241223,170600,1305255900,71000,71000,71000,71000,0
20241223,170500,1305255900,71000,71000,71000,71000,0
20241223,170400,1305255900,71000,71000,71000,71000,0
20241223,170300,1305255900,71000,71000,71000,71000,0
20241223,170200,1305255900,71000,71000,71000,71000,0
20241223,170100,1305255900,71000,71000,71000,71000,0
20241223,170000,1305255900,71000,71000,71000,71000,0
20241223,165900,1305255900,71000,71000,71000,71000,0
20241223,165800,1305255900,71000,71000,71000,71000,0
20241223,165700,1305255900,71000,71000,71000,71000,0
20241223,165600,1305255900,71000,71000,71000,71000,0
20241223,165500,1305255900,71000,71000,71000,71000,0
20241223,165400,1305255900,71000,71000,71000,71000,0
20241223,165300,1305255900,71000,71000,71000,71000,0
20241223,165200,1305255900,71000,71000,71000,71000,0
20241223,165100,1305255900,71000,71000,71000,71000,0
20241223,165000,1305255900,71000,71000,71000,71000,0
20241223,164900,1305255900,71000,71000,71000,71000,0
20241223,164800,1305255900,71000,71000,71000,71000,0
20241223,164700,1305255900,71000,71000,71000,71000,655
20241223,164600,1305255900,71000,71000,71000,71000,0
20241223,164500,1305255900,71000,71000,71000,71000,0
20241223,164400,1305255900,71000,71000,71000,71000,0
20241223,164300,1305255900,71000,71000,71000,71000,0
20241223,164200,1305255900,71000,71000,71000,71000,0
20241223,164100,1305255900,71000,71000,71000,71000,0
20241223,164000,1305255900,71000,71000,71000,71000,0
20241223,163900,1305255900,71000,71000,71000,71000,0
20241223,163800,1305255900,71000,71000,71000,71000,0
20241223,163700,1305255900,71000,71000,71000,71000,0
20241223,163600,1305255900,71000,71000,71000,71000,0
20241223,163500,1305255900,71000,71000,71000,71000,0
20241223,163400,1305255900,71000,71000,71000,71000,0
20241223,163300,1305255900,71000,71000,71000,71000,0
20241223,163200,1305255900,71000,71000,71000,71000,0
20241223,163100,1305255900,71000,71000,71000,71000,0
20241223,163000,1305255900,71000,71000,71000,71000,0
20241223,162900,1305255900,71000,71000,71000,71000,0
20241223,162800,1305255900,71000,71000,71000,71000,0
20241223,162700,1305255900,71000,71000,71000,71000,0
20241223,162600,1305255900,71000,71000,71000,71000,0
20241223,162500,1305255900,71000,71000,71000,71000,0
20241223,162400,1305255900,71000,71000,71000,71000,0
20241223,162300,1305255900,71000,71000,71000,71000,0
20241223,162200,1305255900,71000,71000,71000,71000,0
20241223,162100,1305255900,71000,71000,71000,71000,0
20241223,162000,1305255900,71000,71000,71000,71000,0
20241223,161900,1305255900,71000,71000,71000,71000,0
20241223,161800,1305255900,71000,71000,71000,71000,0
20241223,161700,1305255900,71000,71000,71000,71000,655
20241223,161600,1305255900,71000,71000,71000,71000,0
20241223,161500,1305255900,71000,71000,71000,71000,0
20241223,161400,1305255900,71000,71000,71000,71000,0
20241223,161300,1305255900,71000,71000,71000,71000,0
20241223,161200,1305255900,71000,71000,71000,71000,0
20241223,161100,1305255900,71000,71000,71000,71000,0
20241223,161000,1305255900,71000,71000,71000,71000,0
20241223,160900,1305255900,71000,71000,71000,71000,0
20241223,160800,1305255900,71000,71000,71000,71000,0
20241223,160700,1305255900,71000,71000,71000,71000,0
20241223,160600,1305255900,71000,71000,71000,71000,0
20241223,160500,1305255900,71000,71000,71000,71000,0
20241223,160400,1305255900,71000,71000,71000,71000,0
20241223,160300,1305255900,71000,71000,71000,71000,0
20241223,160200,1305255900,71000,71000,71000,71000,0
20241223,160100,1305255900,71000,71000,71000,71000,0
20241223,160000,1305255900,71000,71000,71000,71000,0
20241223,155900,1305255900,71000,71000,71000,71000,0
20241223,155800,1305255900,71000,71000,71000,71000,0
20241223,155700,1305255900,71000,71000,71000,71000,0
20241223,155600,1305255900,71000,71000,71000,71000,0
20241223,155500,1305255900,71000,71000,71000,71000,0
20241223,155400,1305255900,71000,71000,71000,71000,0
20241223,155300,1305255900,71000,71000,71000,71000,0
20241223,155200,1305255900,71000,71000,71000,71000,0
20241223,155100,1305255900,71000,71000,71000,71000,0
20241223,155000,1305255900,71000,71000,71000,71000,0
20241223,154900,1305255900,71000,71000,71000,71000,0
20241223,154800,1305255900,71000,71000,71000,71000,0
20241223,154700,1305255900,71000,71000,71000,71000,655
20241223,154600,1305255900,71000,71000,71000,71000,0
20241223,154500,1305255900,71000,71000,71000,71000,0
20241223,154400,1305255900,71000,71000,71000,71000,0
20241223,154300,1305255900,71000,71000,71000,71000,0
20241223,154200,1305255900,71000,71000,71000,71000,0
20241223,154100,1305255900,71000,71000,71000,71000,0
20241223,154000,1305255900,71000,71000,71000,71000,0
20241223,153900,1305255900,71000,71000,71000,71000,0
20241223,153800,1305255900,71000,71000,71000,71000,0
20241223,153700,1305255900,71000,71000,71000,71000,0
20241223,153600,1305255900,71000,71000,71000,71000,0
20241223,153500,1305255900,71000,71000,71000,71000,0
20241223,153400,1305255900,71000,71000,71000,71000,0
20241223,153300,1305255900,71000,71000,71000,71000,0
20241223,153200,1305255900,71000,71000,71000,71000,0
20241223,153100,1305255900,71000,71000,71000,71000,0
20241223,153000,1305255900,71000,71000,71000,71000,655
20241223,152900,1258750900,71100,71100,71100,71100,0
20241223,152800,1258750900,71100,71100,71100,71100,0
20241223,152700,1258750900,71100,71100,71100,71100,0
20241223,152600,1258750900,71100,71100,71100,71100,0
20241223,152500,1258750900,71100,71100,71100,71100,0
20241223,152400,1258750900,71100,71100,71100,71100,0
20241223,152300,1258750900,71100,71100,71100,71100,0
20241223,152200,1258750900,71100,71100,71100,71100,0
20241223,152100,1258750900,71100,71100,71100,71100,0
20241223,152000,1258750900,71100,71100,71100,71100,0
20241223,151900,1258750900,71100,70900,71200,70800,372
20241223,151800,1232314600,70900,70800,70900,70800,13
20241223,151700,1231393300,70800,70700,70800,70700,115
20241223,151600,1223251500,70700,70700,70800,70700,40
20241223,151500,1220423400,70600,70700,70700,70600,218
20241223,151400,1205028100,70700,70700,70700,70600,218
20241223,151300,1189633100,70800,70800,70800,70800,23
20241223,151200,1188004700,70800,70700,70800,70700,66
20241223,151100,1183332200,70700,70700,70800,70700,23
20241223,151000,1181704400,70700,70800,70800,70700,5
20241223,150900,1181350700,70700,70700,70700,70700,6
20241223,150800,1180926500,70800,70700,70800,70700,14
20241223,150700,1179935900,70800,70800,70900,70800,10
20241223,150600,1179227500,70800,70800,70800,70700,5
20241223,150500,1178873800,70700,70800,70800,70700,57
20241223,150400,1174838900,70800,70600,70800,70600,113
20241223,150300,1166849000,70600,70600,70600,70600,34
20241223,150200,1164448600,70700,70700,70700,70600,450
20241223,150100,1132637900,71000,70700,71000,70700,538
20241223,150000,1094592800,70700,70700,70800,70700,14
20241223,145900,1093602600,70800,70900,70900,70800,15
20241223,145800,1092539300,70900,70900,70900,70900,11
20241223,145700,1091759400,71100,71000,71100,70800,784
20241223,145600,1036233800,71000,70800,71000,70800,153
20241223,145500,1025385500,70800,70900,70900,70800,7
20241223,145400,1024889800,70900,70800,70900,70800,5
20241223,145300,1024535600,70900,70900,70900,70700,592
20241223,145200,982598900,70900,71000,71000,70900,178
20241223,145100,969961600,71000,71000,71000,71000,18
20241223,145000,968683600,71000,71000,71000,71000,6
20241223,144900,968257600,71100,71100,71100,71100,188
20241223,144800,954890800,71100,71100,71100,71100,20
20241223,144700,953468800,71100,71100,71100,71100,0
20241223,144600,953468800,71100,71100,71100,71100,0
20241223,144500,953468800,71100,71100,71100,71100,14
20241223,144400,952473400,71100,71100,71100,71100,2
20241223,144300,952331200,71100,71100,71100,71100,185
20241223,144200,939177700,71100,71100,71100,71100,8
20241223,144100,938608900,71100,71100,71100,71100,0
20241223,144000,938608900,71100,71100,71100,71100,0
20241223,143900,938608900,71100,71100,71100,71100,5
20241223,143800,938253400,71100,71200,71200,71100,2
20241223,143700,938111100,71100,71100,71100,71100,0
20241223,143600,938111100,71100,71100,71100,71100,3
20241223,143500,937897800,71100,71200,71200,71100,53
20241223,143400,934129200,71100,71000,71100,70900,1190
20241223,143300,849588400,70900,70900,70900,70900,200
20241223,143200,835408400,71000,71000,71000,71000,1
20241223,143100,835337400,70900,70900,70900,70900,4
20241223,143000,835053800,70900,70900,70900,70900,1
20241223,142900,834982900,70900,70900,70900,70900,1
20241223,142800,834912000,70900,70900,70900,70900,0
20241223,142700,834912000,70900,70900,70900,70900,0
20241223,142600,834912000,70900,70900,70900,70900,0
20241223,142500,834912000,70900,70900,70900,70900,0
20241223,142400,834912000,70900,71000,71000,70900,8
20241223,142300,834344100,70900,70900,70900,70900,2
20241223,142200,834202300,70900,70900,70900,70900,5
20241223,142100,833847800,70900,70900,70900,70900,4
20241223,142000,833564200,71000,71000,71000,71000,0
20241223,141900,833564200,71000,71000,71000,71000,0
20241223,141800,833564200,71000,71000,71000,71000,0
20241223,141700,833564200,71000,70900,71000,70900,569
20241223,141600,793220500,70900,70900,70900,70900,0
20241223,141500,793220500,70900,70900,70900,70900,1
20241223,141400,793149600,70800,70800,70800,70800,0
20241223,141300,793149600,70800,70800,70800,70800,0
20241223,141200,793149600,70800,70800,70800,70800,0
20241223,141100,793149600,70800,70800,70800,70800,3
20241223,141000,792937200,70800,70800,70800,70800,0
20241223,140900,792937200,70800,70800,70800,70800,14
20241223,140800,791946000,70800,70800,70800,70800,0
20241223,140700,791946000,70800,70800,70800,70800,0
20241223,140600,791946000,70800,70800,70800,70800,1
20241223,140500,791875200,70800,70800,70800,70800,0
20241223,140400,791875200,70800,70800,70800,70800,1
20241223,140300,791804400,70900,70900,70900,70900,0
20241223,140200,791804400,70900,70900,70900,70900,0
20241223,140100,791804400,70900,70900,70900,70900,1
20241223,140000,791733500,70800,70800,70800,70800,1
20241223,135900,791662700,70900,70900,70900,70900,40
20241223,135800,788826700,70900,70900,70900,70900,0
20241223,135700,788826700,70900,70900,70900,70900,0
20241223,135600,788826700,70900,70900,70900,70900,0
20241223,135500,788826700,70900,70900,70900,70900,1
20241223,135400,788755800,70800,70800,70800,70800,49
20241223,135300,785286600,70900,70900,70900,70900,0
20241223,135200,785286600,70900,70900,70900,70900,0
20241223,135100,785286600,70900,70900,70900,70900,1
20241223,135000,785215700,70800,70900,70900,70800,41
20241223,134900,782308900,70800,70800,70800,70800,0
20241223,134800,782308900,70800,70800,70800,70800,0
20241223,134700,782308900,70800,70800,70800,70800,0
20241223,134600,782308900,70800,70800,70800,70800,0
20241223,134500,782308900,70800,70800,70800,70800,0
20241223,134400,782308900,70800,70800,70800,70800,24
20241223,134300,780609700,70800,70800,70800,70800,1
20241223,134200,780538900,70800,70800,70800,70800,0
20241223,134100,780538900,70800,70800,70800,70800,0
20241223,134000,780538900,70800,70800,70800,70800,0
20241223,133900,780538900,70800,70800,70800,70800,3
20241223,133800,780326500,70800,70800,70800,70800,0
20241223,133700,780326500,70800,70800,70800,70800,0
20241223,133600,780326500,70800,70800,70800,70800,0
20241223,133500,780326500,70800,70800,70800,70800,0
20241223,133400,780326500,70800,70800,70800,70800,0
20241223,133300,780326500,70800,70800,70800,70800,0
20241223,133200,780326500,70800,70800,70800,70800,5
20241223,133100,779972500,70800,70800,70800,70800,6
20241223,133000,779547700,70800,70800,70800,70800,0
20241223,132900,779547700,70800,70800,70800,70800,0
20241223,132800,779547700,70800,70800,70800,70800,11
20241223,132700,778768900,70800,70800,70800,70800,0
20241223,132600,778768900,70800,70800,70800,70800,3
20241223,132500,778556500,70800,70800,70800,70800,1
20241223,132400,778485700,70800,70800,70800,70800,35
20241223,132300,776007700,70800,70800,70800,70800,6
20241223,132200,775582900,70800,70800,70800,70800,3
20241223,132100,775370500,70800,70800,70800,70800,20
20241223,132000,773954500,70800,70800,70800,70800,15
20241223,131900,772892500,70800,70800,70800,70800,21
20241223,131800,771405700,70800,70800,70800,70800,11
20241223,131700,770626900,70900,70900,70900,70900,8
20241223,131600,770059700,70900,70900,70900,70900,1
20241223,131500,769988800,70800,70800,70800,70800,3
20241223,131400,769776400,70800,70800,70800,70800,1
20241223,131300,769705600,70800,70800,70800,70800,7
20241223,131200,769210000,70800,70900,70900,70800,76
20241223,131100,763828900,70900,70900,71000,70900,12
20241223,131000,762978000,71000,70900,71000,70900,2
20241223,130900,762836100,70900,70900,70900,70900,3
20241223,130800,762623400,70900,70900,70900,70900,0
20241223,130700,762623400,70900,70900,70900,70900,91
20241223,130600,756171500,70900,70900,70900,70900,0
20241223,130500,756171500,70900,71000,71000,70900,41
20241223,130400,753260600,70900,70900,70900,70900,3
20241223,130300,753047900,70900,70900,70900,70900,0
20241223,130200,753047900,70900,70900,70900,70900,0
20241223,130100,753047900,70900,70900,70900,70900,1
20241223,130000,752977000,70900,71000,71000,70900,53
20241223,125900,749219100,70900,70900,70900,70900,10
20241223,125800,748510100,70900,71000,71000,70900,2
20241223,125700,748368200,71000,71000,71000,71000,1
20241223,125600,748297200,70900,71000,71000,70900,26
20241223,125500,746453600,71000,71000,71000,71000,3
20241223,125400,746240600,71000,71000,71000,71000,1
20241223,125300,746169600,71000,71000,71000,71000,21
20241223,125200,744678600,70900,70900,70900,70900,35
20241223,125100,742197100,71000,70900,71000,70900,3
20241223,125000,741984200,71000,71000,71000,71000,15
20241223,124900,740919200,71000,71000,71000,71000,52
20241223,124800,737227200,70900,71000,71000,70900,3
20241223,124700,737014300,70900,71000,71000,70900,2
20241223,124600,736872400,71000,71000,71000,71000,2
20241223,124500,736730400,71000,71000,71000,71000,0
20241223,124400,736730400,71000,71000,71000,71000,2
20241223,124300,736588400,71000,71000,71000,71000,1
20241223,124200,736517400,71000,71000,71000,71000,2
20241223,124100,736375400,71000,70900,71000,70900,7
20241223,124000,735878700,70900,71000,71000,70900,4
20241223,123900,735594800,71000,71000,71000,71000,22
20241223,123800,734032800,71000,71000,71000,71000,0
20241223,123700,734032800,71000,70900,71000,70900,17
20241223,123600,732827300,70900,70900,70900,70900,1
20241223,123500,732756400,70900,70900,70900,70900,3
20241223,123400,732543700,70900,70900,70900,70900,2
20241223,123300,732401900,70900,70900,70900,70900,77
20241223,123200,726942600,70900,70900,70900,70900,2
20241223,123100,726800800,70800,70800,70800,70800,1
20241223,123000,726730000,70900,70900,70900,70900,2
20241223,122900,726588200,70900,70900,70900,70900,62
20241223,122800,722192400,70900,70900,70900,70900,2
20241223,122700,722050600,70900,70900,70900,70900,2
20241223,122600,721908800,70900,70900,70900,70900,3
20241223,122500,721696100,70900,71000,71000,70900,10
20241223,122400,720986900,70900,70900,70900,70900,119
20241223,122300,712549800,71000,71000,71000,71000,1
20241223,122200,712478800,71000,70900,71000,70900,3
20241223,122100,712265900,71000,71000,71000,70900,7
20241223,122000,711769300,71000,71000,71000,71000,1
20241223,121900,711698300,71000,71000,71000,71000,2
20241223,121800,711556300,71000,71000,71000,71000,2
20241223,121700,711414300,71000,71000,71000,71000,10
20241223,121600,710704300,71000,70900,71000,70900,2
20241223,121500,710562400,70900,71000,71000,70900,5
20241223,121400,710207700,71000,70900,71000,70900,32
20241223,121300,707938700,71000,70900,71000,70900,50
20241223,121200,704388800,71000,71000,71000,71000,2
20241223,121100,704246800,71000,71000,71000,71000,2
20241223,121000,704104800,70900,70900,70900,70900,12
20241223,120900,703254000,71000,71000,71000,71000,1
20241223,120800,703183000,71000,71000,71000,71000,47
20241223,120700,699846000,71000,71000,71000,71000,2
20241223,120600,699704000,70900,71000,71000,70900,25
20241223,120500,697929100,71000,71000,71000,71000,2
20241223,120400,697787100,71000,71000,71000,71000,2
20241223,120300,697645100,71000,71000,71000,71000,0
20241223,120200,697645100,71000,71000,71000,71000,1
20241223,120100,697574100,71000,71000,71000,71000,2
20241223,120000,697432100,71000,70800,71000,70800,804
20241223,115900,640497100,70800,70800,70800,70800,1
20241223,115800,640426300,70800,70800,70800,70800,2
20241223,115700,640284700,70700,70800,70800,70700,3
20241223,115600,640072400,70800,70800,70800,70800,0
20241223,115500,640072400,70800,70700,70800,70700,6
20241223,115400,639648100,70800,70800,70800,70800,2
20241223,115300,639506500,70800,70700,70800,70700,3
20241223,115200,639294200,70800,70800,70800,70800,5
20241223,115100,638940200,70800,70800,70800,70800,2
20241223,115000,638798600,70800,70800,70800,70800,1
20241223,114900,638727800,70800,70800,70800,70800,2
20241223,114800,638586200,70700,70700,70700,70700,1
20241223,114700,638515500,70800,70800,70800,70800,2
20241223,114600,638373900,70800,70700,70800,70700,2
20241223,114500,638232400,70800,70800,70800,70800,2
20241223,114400,638090800,70800,70800,70800,70800,7
20241223,114300,637595200,70800,70800,70800,70800,1
20241223,114200,637524400,70700,70800,70800,70700,3
20241223,114100,637312100,70800,70800,70800,70800,0
20241223,114000,637312100,70800,70800,70800,70800,4
20241223,113900,637028900,70800,70800,70800,70800,1
20241223,113800,636958100,70800,70800,70800,70800,2
20241223,113700,636816500,70800,70800,70800,70800,2
20241223,113600,636674900,70800,70800,70800,70800,1
20241223,113500,636604100,70700,70700,70700,70700,557
20241223,113400,597224200,70700,70700,70700,70700,1
20241223,113300,597153500,70700,70700,70700,70700,197
20241223,113200,583225600,70700,70700,70700,70700,1
20241223,113100,583154900,70700,70600,70700,70600,3
20241223,113000,582942900,70700,70700,70700,70700,2
20241223,112900,582801500,70700,70700,70700,70700,4
20241223,112800,582518700,70700,70700,70700,70600,27
20241223,112700,580609900,70700,70700,70700,70700,40
20241223,112600,577781900,70700,70600,70700,70600,18
20241223,112500,576510900,70700,70700,70700,70700,1
20241223,112400,576440200,70700,70600,70700,70600,32
20241223,112300,574180800,70700,70800,70800,70700,9
20241223,112200,573544300,70700,70700,70800,70700,16
20241223,112100,572413000,70700,70800,70800,70700,12
20241223,112000,571564400,70800,70800,70800,70800,0
20241223,111900,571564400,70800,70800,70800,70800,2
20241223,111800,571422800,70800,70700,70800,70700,4
20241223,111700,571139900,70800,70800,70800,70800,3
20241223,111600,570927500,70800,70800,70800,70800,2
20241223,111500,570785900,70700,70700,70700,70700,0
20241223,111400,570785900,70700,70800,70800,70700,13
20241223,111300,569866600,70800,70800,70800,70800,0
20241223,111200,569866600,70800,70800,70800,70800,1
20241223,111100,569795800,70800,70700,70800,70700,2
20241223,111000,569654300,70800,70800,70800,70800,4
20241223,110900,569371100,70900,70600,70900,70600,75
20241223,110800,564063600,70600,70700,70800,70600,21
20241223,110700,562579000,70700,70800,70800,70700,66
20241223,110600,557912400,70700,70700,70700,70700,40
20241223,110500,555084400,70800,70800,70800,70700,121
20241223,110400,546519600,70900,70900,70900,70900,23
20241223,110300,544888900,70900,70900,70900,70900,2
20241223,110200,544747100,70900,70900,70900,70900,1
20241223,110100,544676200,70900,70900,70900,70900,3
20241223,110000,544463500,70900,71000,71000,70900,490
20241223,105900,509722300,70900,70900,71000,70900,97
20241223,105800,502844000,71000,70900,71000,70900,427
20241223,105700,472569600,70900,70900,70900,70900,2
20241223,105600,472427800,70900,71000,71000,70900,8
20241223,105500,471860400,70900,70900,70900,70900,29
20241223,105400,469804300,70900,70800,70900,70800,6
20241223,105300,469379300,70800,70900,70900,70800,8
20241223,105200,468812200,70900,70900,70900,70900,22
20241223,105100,467252400,70900,70800,70900,70800,47
20241223,105000,463920600,70800,70700,70800,70700,13
20241223,104900,463001100,70800,70800,70800,70800,3
20241223,104800,462788700,70800,70800,70800,70800,1
20241223,104700,462717900,70700,70800,70800,70700,7
20241223,104600,462222800,70800,70900,70900,70800,63
20241223,104500,457758400,71100,71000,71100,70900,923
20241223,104400,392166600,71000,70900,71000,70900,73
20241223,104300,386990500,70800,70800,70800,70800,85
20241223,104200,380972500,70700,70700,70800,70700,6
20241223,104100,380547900,70700,70700,70700,70700,50
20241223,104000,377012900,70700,70700,70700,70700,3
20241223,103900,376800800,70700,70700,70700,70700,1
20241223,103800,376730100,70700,70600,70700,70600,24
20241223,103700,375033700,70600,70600,70600,70600,9
20241223,103600,374398300,70600,70600,70600,70500,127
20241223,103500,365434100,70500,70600,70600,70500,75
20241223,103400,360146400,70600,70400,70700,70400,399
20241223,103300,332021800,70300,70300,70300,70300,0
20241223,103200,332021800,70300,70300,70300,70300,173
20241223,103100,319859900,70200,70200,70200,70200,122
20241223,103000,311295500,70200,70100,70200,70100,50
20241223,102900,307786600,70100,70100,70100,70100,16
20241223,102800,306665000,70100,70100,70100,70100,174
20241223,102700,294467600,70100,70200,70200,70100,33
20241223,102600,292152000,70200,70200,70200,70200,40
20241223,102500,289344000,70300,70300,70300,70300,1
20241223,102400,289273700,70300,70300,70300,70300,13
20241223,102300,288359800,70200,70300,70300,70200,66
20241223,102200,283725000,70300,70300,70300,70300,2
20241223,102100,283584400,70300,70300,70300,70300,8
20241223,102000,283022000,70200,70300,70300,70200,3
20241223,101900,282811200,70300,70300,70300,70300,12
20241223,101800,281967600,70300,70400,70400,70300,10
20241223,101700,281264500,70300,70300,70300,70300,17
20241223,101600,280069400,70300,70300,70300,70300,0
20241223,101500,280069400,70300,70300,70300,70300,7
20241223,101400,279577300,70200,70200,70200,70200,4
20241223,101300,279296500,70200,70200,70200,70200,17
20241223,101200,278103100,70100,70000,70100,70000,92
20241223,101100,271654000,70100,70100,70100,70100,6
20241223,101000,271233400,70100,70100,70100,70100,3
20241223,100900,271023100,70000,70100,70100,70000,2
20241223,100800,270883000,70000,70000,70000,70000,0
20241223,100700,270883000,70000,70000,70000,70000,83
20241223,100600,265073000,70000,69900,70000,69900,39
20241223,100500,262346700,69800,69800,69800,69800,3
20241223,100400,262137300,69800,69800,69800,69800,1
20241223,100300,262067500,69900,69800,69900,69800,23
20241223,100200,260462000,69800,69800,69800,69800,8
20241223,100100,259903600,69700,69800,69800,69700,72
20241223,100000,254878100,69800,69900,69900,69800,65
20241223,095900,250334700,70000,70000,70000,70000,7
20241223,095800,249844700,70000,69900,70000,69900,32
20241223,095700,247604800,69900,70000,70100,69900,155
20241223,095600,236746800,70200,70200,70200,70200,1
20241223,095500,236676600,70200,70200,70200,70200,0
20241223,095400,236676600,70200,70200,70200,70200,8
20241223,095300,236115000,70300,70300,70300,70300,0
20241223,095200,236115000,70300,70300,70300,70100,26
20241223,095100,234289200,70200,70200,70200,70200,1
20241223,095000,234219000,70200,70200,70200,70200,1
20241223,094900,234148800,70300,70300,70300,70300,0
20241223,094800,234148800,70300,70300,70300,70100,10
20241223,094700,233446400,70100,70100,70300,70100,3
20241223,094600,233235900,70300,70100,70300,70100,22
20241223,094500,231690300,70200,70100,70200,70100,14
20241223,094400,230707700,70200,70200,70200,70200,0
20241223,094300,230707700,70200,70200,70200,70200,6
20241223,094200,230286500,70300,70300,70300,70300,0
20241223,094100,230286500,70300,70300,70300,70300,0
20241223,094000,230286500,70300,70300,70300,70300,0
20241223,093900,230286500,70300,70200,70300,70200,382
20241223,093800,203469200,70100,70100,70100,70100,0
20241223,093700,203469200,70100,70000,70100,70000,57
20241223,093600,199475800,70000,70000,70000,70000,0
20241223,093500,199475800,70000,70000,70000,70000,1
20241223,093400,199405800,70000,70000,70000,70000,0
20241223,093300,199405800,70000,70000,70000,70000,1
20241223,093200,199335800,69900,69900,69900,69900,1
20241223,093100,199265900,70000,70000,70000,70000,15
20241223,093000,198215900,70000,69900,70000,69900,3
20241223,092900,198006000,70000,70000,70000,70000,1
20241223,092800,197936000,70000,70000,70000,70000,0
20241223,092700,197936000,70000,70000,70000,69900,5
20241223,092600,197586200,69800,69900,70100,69700,71
20241223,092500,192626100,69900,69900,69900,69900,1
20241223,092400,192556200,69900,69800,69900,69800,4
20241223,092300,192276800,69800,69900,69900,69800,189
20241223,092200,179065900,69900,69800,69900,69800,49
20241223,092100,175645600,69800,69800,69800,69800,157
20241223,092000,164687000,69800,69900,69900,69800,99
20241223,091900,157775300,69900,69900,69900,69900,2
20241223,091800,157635500,70000,69900,70000,69900,2
20241223,091700,157495600,70000,70000,70000,69900,37
20241223,091600,154908600,70100,70200,70500,70000,1545
20241223,091500,46082700,70100,70200,70200,70100,65
20241223,091400,41519900,70200,70100,70300,70100,242
20241223,091300,24511600,70100,70200,70200,70100,2
20241223,091200,24371300,70300,70000,70300,70000,47
20241223,091100,21073900,69900,69900,70000,69900,19
20241223,091000,19745200,69800,69800,69800,69800,11
20241223,090900,18977400,69800,69800,69800,69800,7
20241223,090800,18488800,69900,69900,69900,69800,14
20241223,090700,17511400,69800,69800,69900,69700,16
20241223,090600,16394700,69900,70000,70000,69900,18
20241223,090500,15135800,70000,70000,70000,70000,1
20241223,090400,15065800,69900,70200,70200,69700,39
20241223,090300,12345800,70200,69900,70200,69900,65
20241223,090200,7800800,70000,70400,70400,70000,46
20241223,090100,4580000,70000,70000,70000,70000,5
20241223,090000,4230000,70500,70500,70500,70500,60