KissMeData/388870/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,213500,327966630,7480,7480,7480,7480,330
20241223,213400,327966630,7480,7480,7480,7480,0
20241223,213300,327966630,7480,7480,7480,7480,0
20241223,213200,327966630,7480,7480,7480,7480,0
20241223,213100,327966630,7480,7480,7480,7480,0
20241223,213000,327966630,7480,7480,7480,7480,0
20241223,212900,327966630,7480,7480,7480,7480,0
20241223,212800,327966630,7480,7480,7480,7480,0
20241223,212700,327966630,7480,7480,7480,7480,0
20241223,212600,327966630,7480,7480,7480,7480,0
20241223,212500,327966630,7480,7480,7480,7480,0
20241223,212400,327966630,7480,7480,7480,7480,0
20241223,212300,327966630,7480,7480,7480,7480,0
20241223,212200,327966630,7480,7480,7480,7480,0
20241223,212100,327966630,7480,7480,7480,7480,0
20241223,212000,327966630,7480,7480,7480,7480,0
20241223,211900,327966630,7480,7480,7480,7480,0
20241223,211800,327966630,7480,7480,7480,7480,0
20241223,211700,327966630,7480,7480,7480,7480,0
20241223,211600,327966630,7480,7480,7480,7480,0
20241223,211500,327966630,7480,7480,7480,7480,0
20241223,211400,327966630,7480,7480,7480,7480,0
20241223,211300,327966630,7480,7480,7480,7480,0
20241223,211200,327966630,7480,7480,7480,7480,0
20241223,211100,327966630,7480,7480,7480,7480,0
20241223,211000,327966630,7480,7480,7480,7480,0
20241223,210900,327966630,7480,7480,7480,7480,0
20241223,210800,327966630,7480,7480,7480,7480,0
20241223,210700,327966630,7480,7480,7480,7480,0
20241223,210600,327966630,7480,7480,7480,7480,0
20241223,210500,327966630,7480,7480,7480,7480,330
20241223,210400,327966630,7480,7480,7480,7480,0
20241223,210300,327966630,7480,7480,7480,7480,0
20241223,210200,327966630,7480,7480,7480,7480,0
20241223,210100,327966630,7480,7480,7480,7480,0
20241223,210000,327966630,7480,7480,7480,7480,0
20241223,205900,327966630,7480,7480,7480,7480,0
20241223,205800,327966630,7480,7480,7480,7480,0
20241223,205700,327966630,7480,7480,7480,7480,0
20241223,205600,327966630,7480,7480,7480,7480,0
20241223,205500,327966630,7480,7480,7480,7480,0
20241223,205400,327966630,7480,7480,7480,7480,0
20241223,205300,327966630,7480,7480,7480,7480,0
20241223,205200,327966630,7480,7480,7480,7480,0
20241223,205100,327966630,7480,7480,7480,7480,0
20241223,205000,327966630,7480,7480,7480,7480,0
20241223,204900,327966630,7480,7480,7480,7480,0
20241223,204800,327966630,7480,7480,7480,7480,0
20241223,204700,327966630,7480,7480,7480,7480,0
20241223,204600,327966630,7480,7480,7480,7480,0
20241223,204500,327966630,7480,7480,7480,7480,0
20241223,204400,327966630,7480,7480,7480,7480,0
20241223,204300,327966630,7480,7480,7480,7480,0
20241223,204200,327966630,7480,7480,7480,7480,0
20241223,204100,327966630,7480,7480,7480,7480,0
20241223,204000,327966630,7480,7480,7480,7480,0
20241223,203900,327966630,7480,7480,7480,7480,0
20241223,203800,327966630,7480,7480,7480,7480,0
20241223,203700,327966630,7480,7480,7480,7480,0
20241223,203600,327966630,7480,7480,7480,7480,0
20241223,203500,327966630,7480,7480,7480,7480,330
20241223,203400,327966630,7480,7480,7480,7480,0
20241223,203300,327966630,7480,7480,7480,7480,0
20241223,203200,327966630,7480,7480,7480,7480,0
20241223,203100,327966630,7480,7480,7480,7480,0
20241223,203000,327966630,7480,7480,7480,7480,0
20241223,202900,327966630,7480,7480,7480,7480,0
20241223,202800,327966630,7480,7480,7480,7480,0
20241223,202700,327966630,7480,7480,7480,7480,0
20241223,202600,327966630,7480,7480,7480,7480,0
20241223,202500,327966630,7480,7480,7480,7480,0
20241223,202400,327966630,7480,7480,7480,7480,0
20241223,202300,327966630,7480,7480,7480,7480,0
20241223,202200,327966630,7480,7480,7480,7480,0
20241223,202100,327966630,7480,7480,7480,7480,0
20241223,202000,327966630,7480,7480,7480,7480,0
20241223,201900,327966630,7480,7480,7480,7480,0
20241223,201800,327966630,7480,7480,7480,7480,0
20241223,201700,327966630,7480,7480,7480,7480,0
20241223,201600,327966630,7480,7480,7480,7480,0
20241223,201500,327966630,7480,7480,7480,7480,0
20241223,201400,327966630,7480,7480,7480,7480,0
20241223,201300,327966630,7480,7480,7480,7480,0
20241223,201200,327966630,7480,7480,7480,7480,0
20241223,201100,327966630,7480,7480,7480,7480,0
20241223,201000,327966630,7480,7480,7480,7480,0
20241223,200900,327966630,7480,7480,7480,7480,0
20241223,200800,327966630,7480,7480,7480,7480,0
20241223,200700,327966630,7480,7480,7480,7480,0
20241223,200600,327966630,7480,7480,7480,7480,0
20241223,200500,327966630,7480,7480,7480,7480,330
20241223,200400,327966630,7480,7480,7480,7480,0
20241223,200300,327966630,7480,7480,7480,7480,0
20241223,200200,327966630,7480,7480,7480,7480,0
20241223,200100,327966630,7480,7480,7480,7480,0
20241223,200000,327966630,7480,7480,7480,7480,0
20241223,195900,327966630,7480,7480,7480,7480,0
20241223,195800,327966630,7480,7480,7480,7480,0
20241223,195700,327966630,7480,7480,7480,7480,0
20241223,195600,327966630,7480,7480,7480,7480,0
20241223,195500,327966630,7480,7480,7480,7480,0
20241223,195400,327966630,7480,7480,7480,7480,0
20241223,195300,327966630,7480,7480,7480,7480,0
20241223,195200,327966630,7480,7480,7480,7480,0
20241223,195100,327966630,7480,7480,7480,7480,0
20241223,195000,327966630,7480,7480,7480,7480,0
20241223,194900,327966630,7480,7480,7480,7480,0
20241223,194800,327966630,7480,7480,7480,7480,0
20241223,194700,327966630,7480,7480,7480,7480,0
20241223,194600,327966630,7480,7480,7480,7480,0
20241223,194500,327966630,7480,7480,7480,7480,0
20241223,194400,327966630,7480,7480,7480,7480,0
20241223,194300,327966630,7480,7480,7480,7480,0
20241223,194200,327966630,7480,7480,7480,7480,0
20241223,194100,327966630,7480,7480,7480,7480,0
20241223,194000,327966630,7480,7480,7480,7480,0
20241223,193900,327966630,7480,7480,7480,7480,0
20241223,193800,327966630,7480,7480,7480,7480,0
20241223,193700,327966630,7480,7480,7480,7480,0
20241223,193600,327966630,7480,7480,7480,7480,0
20241223,193500,327966630,7480,7480,7480,7480,330
20241223,193400,327966630,7480,7480,7480,7480,0
20241223,193300,327966630,7480,7480,7480,7480,0
20241223,193200,327966630,7480,7480,7480,7480,0
20241223,193100,327966630,7480,7480,7480,7480,0
20241223,193000,327966630,7480,7480,7480,7480,0
20241223,192900,327966630,7480,7480,7480,7480,0
20241223,192800,327966630,7480,7480,7480,7480,0
20241223,192700,327966630,7480,7480,7480,7480,0
20241223,192600,327966630,7480,7480,7480,7480,0
20241223,192500,327966630,7480,7480,7480,7480,0
20241223,192400,327966630,7480,7480,7480,7480,0
20241223,192300,327966630,7480,7480,7480,7480,0
20241223,192200,327966630,7480,7480,7480,7480,0
20241223,192100,327966630,7480,7480,7480,7480,0
20241223,192000,327966630,7480,7480,7480,7480,0
20241223,191900,327966630,7480,7480,7480,7480,0
20241223,191800,327966630,7480,7480,7480,7480,0
20241223,191700,327966630,7480,7480,7480,7480,0
20241223,191600,327966630,7480,7480,7480,7480,0
20241223,191500,327966630,7480,7480,7480,7480,0
20241223,191400,327966630,7480,7480,7480,7480,0
20241223,191300,327966630,7480,7480,7480,7480,0
20241223,191200,327966630,7480,7480,7480,7480,0
20241223,191100,327966630,7480,7480,7480,7480,0
20241223,191000,327966630,7480,7480,7480,7480,0
20241223,190900,327966630,7480,7480,7480,7480,0
20241223,190800,327966630,7480,7480,7480,7480,0
20241223,190700,327966630,7480,7480,7480,7480,0
20241223,190600,327966630,7480,7480,7480,7480,0
20241223,190500,327966630,7480,7480,7480,7480,330
20241223,190400,327966630,7480,7480,7480,7480,0
20241223,190300,327966630,7480,7480,7480,7480,0
20241223,190200,327966630,7480,7480,7480,7480,0
20241223,190100,327966630,7480,7480,7480,7480,0
20241223,190000,327966630,7480,7480,7480,7480,0
20241223,185900,327966630,7480,7480,7480,7480,0
20241223,185800,327966630,7480,7480,7480,7480,0
20241223,185700,327966630,7480,7480,7480,7480,0
20241223,185600,327966630,7480,7480,7480,7480,0
20241223,185500,327966630,7480,7480,7480,7480,0
20241223,185400,327966630,7480,7480,7480,7480,0
20241223,185300,327966630,7480,7480,7480,7480,0
20241223,185200,327966630,7480,7480,7480,7480,0
20241223,185100,327966630,7480,7480,7480,7480,0
20241223,185000,327966630,7480,7480,7480,7480,0
20241223,184900,327966630,7480,7480,7480,7480,0
20241223,184800,327966630,7480,7480,7480,7480,0
20241223,184700,327966630,7480,7480,7480,7480,0
20241223,184600,327966630,7480,7480,7480,7480,0
20241223,184500,327966630,7480,7480,7480,7480,0
20241223,184400,327966630,7480,7480,7480,7480,0
20241223,184300,327966630,7480,7480,7480,7480,0
20241223,184200,327966630,7480,7480,7480,7480,0
20241223,184100,327966630,7480,7480,7480,7480,0
20241223,184000,327966630,7480,7480,7480,7480,0
20241223,183900,327966630,7480,7480,7480,7480,0
20241223,183800,327966630,7480,7480,7480,7480,0
20241223,183700,327966630,7480,7480,7480,7480,0
20241223,183600,327966630,7480,7480,7480,7480,0
20241223,183500,327966630,7480,7480,7480,7480,330
20241223,183400,327966630,7480,7480,7480,7480,0
20241223,183300,327966630,7480,7480,7480,7480,0
20241223,183200,327966630,7480,7480,7480,7480,0
20241223,183100,327966630,7480,7480,7480,7480,0
20241223,183000,327966630,7480,7480,7480,7480,0
20241223,182900,327966630,7480,7480,7480,7480,0
20241223,182800,327966630,7480,7480,7480,7480,0
20241223,182700,327966630,7480,7480,7480,7480,0
20241223,182600,327966630,7480,7480,7480,7480,0
20241223,182500,327966630,7480,7480,7480,7480,0
20241223,182400,327966630,7480,7480,7480,7480,0
20241223,182300,327966630,7480,7480,7480,7480,0
20241223,182200,327966630,7480,7480,7480,7480,0
20241223,182100,327966630,7480,7480,7480,7480,0
20241223,182000,327966630,7480,7480,7480,7480,0
20241223,181900,327966630,7480,7480,7480,7480,0
20241223,181800,327966630,7480,7480,7480,7480,0
20241223,181700,327966630,7480,7480,7480,7480,0
20241223,181600,327966630,7480,7480,7480,7480,0
20241223,181500,327966630,7480,7480,7480,7480,0
20241223,181400,327966630,7480,7480,7480,7480,0
20241223,181300,327966630,7480,7480,7480,7480,0
20241223,181200,327966630,7480,7480,7480,7480,0
20241223,181100,327966630,7480,7480,7480,7480,0
20241223,181000,327966630,7480,7480,7480,7480,0
20241223,180900,327966630,7480,7480,7480,7480,0
20241223,180800,327966630,7480,7480,7480,7480,0
20241223,180700,327966630,7480,7480,7480,7480,0
20241223,180600,327966630,7480,7480,7480,7480,0
20241223,180500,327966630,7480,7480,7480,7480,330
20241223,180400,327966630,7480,7480,7480,7480,0
20241223,180300,327966630,7480,7480,7480,7480,0
20241223,180200,327966630,7480,7480,7480,7480,0
20241223,180100,327966630,7480,7480,7480,7480,0
20241223,180000,327966630,7480,7480,7480,7480,0
20241223,175900,327966630,7480,7480,7480,7480,0
20241223,175800,327966630,7480,7480,7480,7480,0
20241223,175700,327966630,7480,7480,7480,7480,0
20241223,175600,327966630,7480,7480,7480,7480,0
20241223,175500,327966630,7480,7480,7480,7480,0
20241223,175400,327966630,7480,7480,7480,7480,0
20241223,175300,327966630,7480,7480,7480,7480,0
20241223,175200,327966630,7480,7480,7480,7480,0
20241223,175100,327966630,7480,7480,7480,7480,0
20241223,175000,327966630,7480,7480,7480,7480,0
20241223,174900,327966630,7480,7480,7480,7480,0
20241223,174800,327966630,7480,7480,7480,7480,0
20241223,174700,327966630,7480,7480,7480,7480,0
20241223,174600,327966630,7480,7480,7480,7480,0
20241223,174500,327966630,7480,7480,7480,7480,0
20241223,174400,327966630,7480,7480,7480,7480,0
20241223,174300,327966630,7480,7480,7480,7480,0
20241223,174200,327966630,7480,7480,7480,7480,0
20241223,174100,327966630,7480,7480,7480,7480,0
20241223,174000,327966630,7480,7480,7480,7480,0
20241223,173900,327966630,7480,7480,7480,7480,0
20241223,173800,327966630,7480,7480,7480,7480,0
20241223,173700,327966630,7480,7480,7480,7480,0
20241223,173600,327966630,7480,7480,7480,7480,0
20241223,173500,327966630,7480,7480,7480,7480,330
20241223,173400,327966630,7480,7480,7480,7480,0
20241223,173300,327966630,7480,7480,7480,7480,0
20241223,173200,327966630,7480,7480,7480,7480,0
20241223,173100,327966630,7480,7480,7480,7480,0
20241223,173000,327966630,7480,7480,7480,7480,0
20241223,172900,327966630,7480,7480,7480,7480,0
20241223,172800,327966630,7480,7480,7480,7480,0
20241223,172700,327966630,7480,7480,7480,7480,0
20241223,172600,327966630,7480,7480,7480,7480,0
20241223,172500,327966630,7480,7480,7480,7480,0
20241223,172400,327966630,7480,7480,7480,7480,0
20241223,172300,327966630,7480,7480,7480,7480,0
20241223,172200,327966630,7480,7480,7480,7480,0
20241223,172100,327966630,7480,7480,7480,7480,0
20241223,172000,327966630,7480,7480,7480,7480,0
20241223,171900,327966630,7480,7480,7480,7480,0
20241223,171800,327966630,7480,7480,7480,7480,0
20241223,171700,327966630,7480,7480,7480,7480,0
20241223,171600,327966630,7480,7480,7480,7480,0
20241223,171500,327966630,7480,7480,7480,7480,0
20241223,171400,327966630,7480,7480,7480,7480,0
20241223,171300,327966630,7480,7480,7480,7480,0
20241223,171200,327966630,7480,7480,7480,7480,0
20241223,171100,327966630,7480,7480,7480,7480,0
20241223,171000,327966630,7480,7480,7480,7480,0
20241223,170900,327966630,7480,7480,7480,7480,0
20241223,170800,327966630,7480,7480,7480,7480,0
20241223,170700,327966630,7480,7480,7480,7480,0
20241223,170600,327966630,7480,7480,7480,7480,0
20241223,170500,327966630,7480,7480,7480,7480,330
20241223,170400,327966630,7480,7480,7480,7480,0
20241223,170300,327966630,7480,7480,7480,7480,0
20241223,170200,327966630,7480,7480,7480,7480,0
20241223,170100,327966630,7480,7480,7480,7480,0
20241223,170000,327966630,7480,7480,7480,7480,0
20241223,165900,327966630,7480,7480,7480,7480,0
20241223,165800,327966630,7480,7480,7480,7480,0
20241223,165700,327966630,7480,7480,7480,7480,0
20241223,165600,327966630,7480,7480,7480,7480,0
20241223,165500,327966630,7480,7480,7480,7480,0
20241223,165400,327966630,7480,7480,7480,7480,0
20241223,165300,327966630,7480,7480,7480,7480,0
20241223,165200,327966630,7480,7480,7480,7480,0
20241223,165100,327966630,7480,7480,7480,7480,0
20241223,165000,327966630,7480,7480,7480,7480,0
20241223,164900,327966630,7480,7480,7480,7480,0
20241223,164800,327966630,7480,7480,7480,7480,0
20241223,164700,327966630,7480,7480,7480,7480,0
20241223,164600,327966630,7480,7480,7480,7480,0
20241223,164500,327966630,7480,7480,7480,7480,0
20241223,164400,327966630,7480,7480,7480,7480,0
20241223,164300,327966630,7480,7480,7480,7480,0
20241223,164200,327966630,7480,7480,7480,7480,0
20241223,164100,327966630,7480,7480,7480,7480,0
20241223,164000,327966630,7480,7480,7480,7480,0
20241223,163900,327966630,7480,7480,7480,7480,0
20241223,163800,327966630,7480,7480,7480,7480,0
20241223,163700,327966630,7480,7480,7480,7480,0
20241223,163600,327966630,7480,7480,7480,7480,0
20241223,163500,327966630,7480,7480,7480,7480,330
20241223,163400,327966630,7480,7480,7480,7480,0
20241223,163300,327966630,7480,7480,7480,7480,0
20241223,163200,327966630,7480,7480,7480,7480,0
20241223,163100,327966630,7480,7480,7480,7480,0
20241223,163000,327966630,7480,7480,7480,7480,0
20241223,162900,327966630,7480,7480,7480,7480,0
20241223,162800,327966630,7480,7480,7480,7480,0
20241223,162700,327966630,7480,7480,7480,7480,0
20241223,162600,327966630,7480,7480,7480,7480,0
20241223,162500,327966630,7480,7480,7480,7480,0
20241223,162400,327966630,7480,7480,7480,7480,0
20241223,162300,327966630,7480,7480,7480,7480,0
20241223,162200,327966630,7480,7480,7480,7480,0
20241223,162100,327966630,7480,7480,7480,7480,0
20241223,162000,327966630,7480,7480,7480,7480,0
20241223,161900,327966630,7480,7480,7480,7480,0
20241223,161800,327966630,7480,7480,7480,7480,0
20241223,161700,327966630,7480,7480,7480,7480,0
20241223,161600,327966630,7480,7480,7480,7480,0
20241223,161500,327966630,7480,7480,7480,7480,0
20241223,161400,327966630,7480,7480,7480,7480,0
20241223,161300,327966630,7480,7480,7480,7480,0
20241223,161200,327966630,7480,7480,7480,7480,0
20241223,161100,327966630,7480,7480,7480,7480,0
20241223,161000,327966630,7480,7480,7480,7480,0
20241223,160900,327966630,7480,7480,7480,7480,0
20241223,160800,327966630,7480,7480,7480,7480,0
20241223,160700,327966630,7480,7480,7480,7480,0
20241223,160600,327966630,7480,7480,7480,7480,0
20241223,160500,327966630,7480,7480,7480,7480,330
20241223,160400,327966630,7480,7480,7480,7480,0
20241223,160300,327966630,7480,7480,7480,7480,0
20241223,160200,327966630,7480,7480,7480,7480,0
20241223,160100,327966630,7480,7480,7480,7480,0
20241223,160000,327966630,7480,7480,7480,7480,0
20241223,155900,327966630,7480,7480,7480,7480,0
20241223,155800,327966630,7480,7480,7480,7480,0
20241223,155700,327966630,7480,7480,7480,7480,0
20241223,155600,327966630,7480,7480,7480,7480,0
20241223,155500,327966630,7480,7480,7480,7480,0
20241223,155400,327966630,7480,7480,7480,7480,0
20241223,155300,327966630,7480,7480,7480,7480,0
20241223,155200,327966630,7480,7480,7480,7480,0
20241223,155100,327966630,7480,7480,7480,7480,0
20241223,155000,327966630,7480,7480,7480,7480,0
20241223,154900,327966630,7480,7480,7480,7480,0
20241223,154800,327966630,7480,7480,7480,7480,0
20241223,154700,327966630,7480,7480,7480,7480,0
20241223,154600,327966630,7480,7480,7480,7480,0
20241223,154500,327966630,7480,7480,7480,7480,0
20241223,154400,327966630,7480,7480,7480,7480,0
20241223,154300,327966630,7480,7480,7480,7480,0
20241223,154200,327966630,7480,7480,7480,7480,0
20241223,154100,327966630,7480,7480,7480,7480,0
20241223,154000,327966630,7480,7480,7480,7480,0
20241223,153900,327966630,7480,7480,7480,7480,0
20241223,153800,327966630,7480,7480,7480,7480,0
20241223,153700,327966630,7480,7480,7480,7480,0
20241223,153600,327966630,7480,7480,7480,7480,0
20241223,153500,327966630,7480,7480,7480,7480,330
20241223,153400,327966630,7480,7480,7480,7480,0
20241223,153300,327966630,7480,7480,7480,7480,0
20241223,153200,327966630,7480,7480,7480,7480,0
20241223,153100,327966630,7480,7480,7480,7480,0
20241223,153000,327966630,7480,7480,7480,7480,330
20241223,152900,325498230,7550,7550,7550,7550,0
20241223,152800,325498230,7550,7550,7550,7550,0
20241223,152700,325498230,7550,7550,7550,7550,0
20241223,152600,325498230,7550,7550,7550,7550,0
20241223,152500,325498230,7550,7550,7550,7550,0
20241223,152400,325498230,7550,7550,7550,7550,0
20241223,152300,325498230,7550,7550,7550,7550,0
20241223,152200,325498230,7550,7550,7550,7550,0
20241223,152100,325498230,7550,7550,7550,7550,0
20241223,152000,325498230,7550,7550,7550,7550,0
20241223,151900,325498230,7550,7550,7550,7550,71
20241223,151800,324962180,7550,7530,7550,7520,363
20241223,151700,322228740,7540,7510,7540,7500,118
20241223,151600,321343410,7510,7520,7540,7510,443
20241223,151500,318012810,7530,7520,7540,7520,639
20241223,151400,313198670,7540,7510,7540,7510,91
20241223,151300,312514710,7510,7510,7510,7510,90
20241223,151200,311838810,7530,7520,7530,7520,142
20241223,151100,310769650,7530,7530,7530,7530,0
20241223,151000,310769650,7530,7530,7530,7530,0
20241223,150900,310769650,7530,7530,7530,7520,92
20241223,150800,310077090,7510,7500,7510,7500,1224
20241223,150700,300897080,7500,7500,7500,7500,0
20241223,150600,300897080,7500,7500,7500,7500,80
20241223,150500,300297080,7500,7490,7500,7490,486
20241223,150400,296652180,7500,7500,7500,7500,766
20241223,150300,290907180,7500,7480,7500,7480,3
20241223,150200,290884700,7490,7490,7490,7490,0
20241223,150100,290884700,7490,7500,7500,7490,122
20241223,150000,289969710,7500,7500,7500,7500,0
20241223,145900,289969710,7500,7460,7500,7460,2
20241223,145800,289954750,7500,7460,7500,7460,14
20241223,145700,289850090,7460,7470,7470,7460,2
20241223,145600,289835160,7500,7480,7500,7480,43
20241223,145500,289513460,7500,7490,7500,7490,55
20241223,145400,289101460,7460,7460,7460,7460,0
20241223,145300,289101460,7460,7460,7460,7460,0
20241223,145200,289101460,7460,7460,7460,7460,3
20241223,145100,289079080,7470,7490,7490,7470,3
20241223,145000,289056650,7440,7490,7490,7440,350
20241223,144900,286437150,7490,7440,7490,7440,61
20241223,144800,285982860,7440,7460,7460,7440,50
20241223,144700,285610780,7490,7460,7490,7460,9
20241223,144600,285543550,7490,7490,7490,7490,575
20241223,144500,281236800,7490,7450,7490,7440,803
20241223,144400,275245210,7450,7450,7450,7450,261
20241223,144300,273300760,7450,7450,7450,7450,0
20241223,144200,273300760,7450,7450,7450,7450,30
20241223,144100,273077260,7470,7470,7470,7470,6
20241223,144000,273032440,7480,7480,7480,7480,0
20241223,143900,273032440,7480,7480,7480,7480,1
20241223,143800,273024960,7480,7480,7480,7480,0
20241223,143700,273024960,7480,7480,7480,7480,1
20241223,143600,273017480,7450,7450,7450,7450,5
20241223,143500,272980230,7470,7450,7470,7450,105
20241223,143400,272197880,7480,7480,7480,7480,0
20241223,143300,272197880,7480,7480,7480,7480,0
20241223,143200,272197880,7480,7480,7480,7480,0
20241223,143100,272197880,7480,7480,7480,7480,3
20241223,143000,272175440,7480,7480,7480,7480,73
20241223,142900,271629400,7490,7490,7490,7490,0
20241223,142800,271629400,7490,7490,7490,7490,0
20241223,142700,271629400,7490,7490,7490,7490,0
20241223,142600,271629400,7490,7480,7490,7480,30
20241223,142500,271404800,7490,7480,7490,7480,11
20241223,142400,271322460,7490,7490,7490,7490,0
20241223,142300,271322460,7490,7490,7490,7490,0
20241223,142200,271322460,7490,7490,7490,7490,0
20241223,142100,271322460,7490,7490,7490,7490,0
20241223,142000,271322460,7490,7490,7490,7490,1
20241223,141900,271314970,7490,7490,7490,7490,1
20241223,141800,271307480,7420,7440,7440,7420,87
20241223,141700,270660360,7490,7450,7490,7420,428
20241223,141600,267480520,7450,7490,7490,7450,27
20241223,141500,267279290,7490,7430,7490,7430,169
20241223,141400,266016480,7410,7470,7470,7410,700
20241223,141300,260813230,7500,7470,7500,7470,114
20241223,141200,259958950,7460,7460,7460,7460,0
20241223,141100,259958950,7460,7460,7460,7460,19
20241223,141000,259817210,7460,7460,7460,7460,0
20241223,140900,259817210,7460,7460,7460,7460,100
20241223,140800,259071210,7460,7460,7460,7460,0
20241223,140700,259071210,7460,7460,7460,7460,8
20241223,140600,259011530,7460,7490,7500,7460,740
20241223,140500,253483680,7500,7500,7500,7500,0
20241223,140400,253483680,7500,7500,7500,7500,0
20241223,140300,253483680,7500,7500,7500,7500,0
20241223,140200,253483680,7500,7500,7500,7500,110
20241223,140100,252658680,7520,7500,7530,7500,1291
20241223,140000,242976090,7490,7500,7500,7490,213
20241223,135900,241378720,7500,7500,7500,7500,513
20241223,135800,237531220,7530,7530,7530,7530,0
20241223,135700,237531220,7530,7530,7530,7530,10
20241223,135600,237455920,7530,7520,7530,7520,125
20241223,135500,236514730,7530,7520,7530,7520,478
20241223,135400,232916170,7480,7490,7520,7480,813
20241223,135300,226831770,7520,7520,7520,7520,25
20241223,135200,226643770,7520,7500,7520,7500,2076
20241223,135100,211072250,7520,7490,7520,7490,1028
20241223,135000,203371690,7520,7520,7520,7520,128
20241223,134900,202409130,7510,7510,7510,7510,30
20241223,134800,202183830,7480,7480,7480,7480,4
20241223,134700,202153910,7510,7510,7510,7510,0
20241223,134600,202153910,7510,7510,7510,7510,0
20241223,134500,202153910,7510,7510,7510,7510,2
20241223,134400,202138890,7530,7530,7530,7530,0
20241223,134300,202138890,7530,7530,7530,7530,0
20241223,134200,202138890,7530,7530,7530,7530,158
20241223,134100,200949150,7530,7520,7530,7520,82
20241223,134000,200331740,7530,7530,7530,7530,0
20241223,133900,200331740,7530,7530,7530,7530,0
20241223,133800,200331740,7530,7530,7530,7530,60
20241223,133700,199879940,7530,7530,7530,7530,208
20241223,133600,198313700,7530,7530,7530,7530,328
20241223,133500,195843860,7520,7530,7530,7520,111
20241223,133400,195008080,7530,7530,7530,7530,0
20241223,133300,195008080,7530,7530,7530,7530,78
20241223,133200,194420740,7520,7520,7520,7520,0
20241223,133100,194420740,7520,7510,7520,7510,16
20241223,133000,194300430,7500,7490,7500,7490,888
20241223,132900,187640490,7500,7500,7500,7500,0
20241223,132800,187640490,7500,7500,7500,7500,0
20241223,132700,187640490,7500,7500,7500,7500,0
20241223,132600,187640490,7500,7500,7500,7500,0
20241223,132500,187640490,7500,7480,7500,7480,543
20241223,132400,183572900,7490,7490,7490,7490,81
20241223,132300,182966210,7470,7470,7470,7470,0
20241223,132200,182966210,7470,7470,7470,7470,0
20241223,132100,182966210,7470,7470,7470,7470,0
20241223,132000,182966210,7470,7470,7470,7470,3
20241223,131900,182943800,7490,7490,7490,7490,10
20241223,131800,182868900,7480,7480,7480,7480,0
20241223,131700,182868900,7480,7480,7480,7480,0
20241223,131600,182868900,7480,7480,7480,7480,86
20241223,131500,182225620,7470,7470,7470,7470,11
20241223,131400,182143450,7460,7460,7460,7460,0
20241223,131300,182143450,7460,7460,7460,7460,4
20241223,131200,182113610,7470,7470,7470,7470,0
20241223,131100,182113610,7470,7470,7470,7470,0
20241223,131000,182113610,7470,7470,7470,7470,0
20241223,130900,182113610,7470,7470,7470,7470,0
20241223,130800,182113610,7470,7470,7470,7470,100
20241223,130700,181366610,7480,7480,7480,7480,0
20241223,130600,181366610,7480,7480,7480,7480,0
20241223,130500,181366610,7480,7480,7480,7480,0
20241223,130400,181366610,7480,7480,7480,7480,0
20241223,130300,181366610,7480,7480,7480,7480,0
20241223,130200,181366610,7480,7480,7480,7480,0
20241223,130100,181366610,7480,7480,7480,7480,4
20241223,130000,181336690,7470,7470,7470,7470,39
20241223,125900,181045360,7470,7470,7470,7470,71
20241223,125800,180514990,7460,7460,7460,7460,0
20241223,125700,180514990,7460,7460,7460,7460,0
20241223,125600,180514990,7460,7460,7460,7460,0
20241223,125500,180514990,7460,7460,7460,7460,5
20241223,125400,180477690,7480,7480,7480,7480,0
20241223,125300,180477690,7480,7480,7480,7480,0
20241223,125200,180477690,7480,7480,7480,7480,0
20241223,125100,180477690,7480,7480,7480,7480,0
20241223,125000,180477690,7480,7480,7480,7480,0
20241223,124900,180477690,7480,7480,7480,7480,0
20241223,124800,180477690,7480,7480,7480,7480,0
20241223,124700,180477690,7480,7480,7480,7480,0
20241223,124600,180477690,7480,7470,7480,7410,1074
20241223,124500,172506510,7470,7470,7470,7470,5
20241223,124400,172469160,7470,7470,7470,7470,0
20241223,124300,172469160,7470,7470,7470,7470,2
20241223,124200,172454220,7470,7470,7470,7470,0
20241223,124100,172454220,7470,7470,7470,7470,0
20241223,124000,172454220,7470,7470,7470,7470,0
20241223,123900,172454220,7470,7470,7470,7470,5
20241223,123800,172416870,7480,7480,7480,7480,0
20241223,123700,172416870,7480,7480,7480,7480,0
20241223,123600,172416870,7480,7480,7480,7480,0
20241223,123500,172416870,7480,7480,7480,7480,0
20241223,123400,172416870,7480,7480,7480,7480,0
20241223,123300,172416870,7480,7480,7480,7480,0
20241223,123200,172416870,7480,7480,7480,7480,0
20241223,123100,172416870,7480,7480,7480,7480,3
20241223,123000,172394430,7480,7480,7480,7480,0
20241223,122900,172394430,7480,7480,7480,7480,0
20241223,122800,172394430,7480,7480,7480,7480,0
20241223,122700,172394430,7480,7480,7480,7480,25
20241223,122600,172207430,7480,7480,7480,7480,13
20241223,122500,172110190,7480,7480,7480,7480,0
20241223,122400,172110190,7480,7480,7480,7480,0
20241223,122300,172110190,7480,7480,7480,7480,0
20241223,122200,172110190,7480,7480,7480,7480,1
20241223,122100,172102710,7470,7470,7470,7470,0
20241223,122000,172102710,7470,7470,7470,7470,0
20241223,121900,172102710,7470,7460,7470,7460,72
20241223,121800,171564910,7470,7470,7470,7470,32
20241223,121700,171325870,7470,7470,7470,7470,15
20241223,121600,171213820,7480,7480,7480,7480,13
20241223,121500,171116580,7470,7470,7470,7470,55
20241223,121400,170705730,7410,7490,7490,7410,993
20241223,121300,163331650,7500,7500,7500,7500,22
20241223,121200,163166650,7500,7500,7500,7500,0
20241223,121100,163166650,7500,7500,7500,7500,1000
20241223,121000,155666650,7490,7490,7490,7490,0
20241223,120900,155666650,7490,7490,7490,7490,4
20241223,120800,155636690,7500,7500,7500,7500,0
20241223,120700,155636690,7500,7520,7520,7500,71
20241223,120600,155104130,7520,7500,7520,7500,508
20241223,120500,151294110,7500,7500,7500,7500,493
20241223,120400,147596610,7520,7500,7520,7500,166
20241223,120300,146351510,7500,7510,7510,7500,300
20241223,120200,144099630,7530,7530,7530,7530,0
20241223,120100,144099630,7530,7530,7530,7530,13
20241223,120000,144001740,7510,7510,7510,7510,0
20241223,115900,144001740,7510,7510,7510,7510,6
20241223,115800,143956680,7520,7520,7520,7520,5
20241223,115700,143919080,7530,7530,7530,7530,0
20241223,115600,143919080,7530,7530,7530,7530,0
20241223,115500,143919080,7530,7530,7530,7530,0
20241223,115400,143919080,7530,7530,7530,7530,21
20241223,115300,143760950,7530,7530,7530,7530,0
20241223,115200,143760950,7530,7530,7530,7530,0
20241223,115100,143760950,7530,7530,7530,7530,0
20241223,115000,143760950,7530,7530,7530,7530,0
20241223,114900,143760950,7530,7540,7540,7530,21
20241223,114800,143602620,7540,7480,7540,7420,1365
20241223,114700,133371250,7500,7500,7500,7500,16
20241223,114600,133251250,7500,7500,7500,7500,0
20241223,114500,133251250,7500,7500,7500,7500,0
20241223,114400,133251250,7500,7500,7500,7500,0
20241223,114300,133251250,7500,7500,7500,7500,7
20241223,114200,133198750,7510,7510,7510,7510,103
20241223,114100,132425220,7500,7500,7500,7500,0
20241223,114000,132425220,7500,7500,7500,7500,0
20241223,113900,132425220,7500,7500,7500,7500,0
20241223,113800,132425220,7500,7500,7500,7500,0
20241223,113700,132425220,7500,7500,7500,7500,4
20241223,113600,132395220,7510,7530,7530,7510,539
20241223,113500,128345050,7540,7540,7540,7540,0
20241223,113400,128345050,7540,7540,7540,7540,0
20241223,113300,128345050,7540,7540,7540,7540,394
20241223,113200,125374290,7540,7540,7540,7540,2
20241223,113100,125359210,7540,7540,7540,7540,39
20241223,113000,125065150,7540,7530,7540,7530,18
20241223,112900,124929450,7530,7530,7530,7530,0
20241223,112800,124929450,7530,7530,7530,7530,0
20241223,112700,124929450,7530,7530,7530,7530,4
20241223,112600,124899330,7530,7530,7530,7530,0
20241223,112500,124899330,7530,7530,7530,7530,88
20241223,112400,124236690,7530,7510,7530,7510,21
20241223,112300,124078960,7530,7530,7530,7530,10
20241223,112200,124003660,7530,7530,7530,7530,0
20241223,112100,124003660,7530,7530,7530,7530,0
20241223,112000,124003660,7530,7520,7530,7520,645
20241223,111900,119151630,7510,7510,7510,7510,6
20241223,111800,119106570,7520,7520,7520,7520,0
20241223,111700,119106570,7520,7520,7520,7520,2
20241223,111600,119091530,7520,7490,7520,7490,287
20241223,111500,116936890,7480,7480,7480,7480,0
20241223,111400,116936890,7480,7480,7480,7480,0
20241223,111300,116936890,7480,7480,7480,7480,5
20241223,111200,116899490,7480,7480,7480,7480,6
20241223,111100,116854610,7470,7470,7470,7470,0
20241223,111000,116854610,7470,7470,7470,7470,1
20241223,110900,116847140,7480,7480,7480,7480,10
20241223,110800,116772340,7480,7480,7480,7480,61
20241223,110700,116316060,7470,7470,7470,7470,34
20241223,110600,116062080,7440,7440,7440,7440,100
20241223,110500,115318080,7470,7470,7470,7470,0
20241223,110400,115318080,7470,7470,7470,7470,0
20241223,110300,115318080,7470,7470,7470,7470,1
20241223,110200,115310610,7450,7450,7450,7450,170
20241223,110100,114044110,7480,7480,7480,7480,0
20241223,110000,114044110,7480,7480,7480,7480,0
20241223,105900,114044110,7480,7480,7480,7480,0
20241223,105800,114044110,7480,7480,7480,7480,0
20241223,105700,114044110,7480,7480,7480,7480,0
20241223,105600,114044110,7480,7480,7480,7480,0
20241223,105500,114044110,7480,7480,7480,7480,0
20241223,105400,114044110,7480,7480,7480,7480,1
20241223,105300,114036630,7450,7450,7450,7450,0
20241223,105200,114036630,7450,7470,7470,7450,208
20241223,105100,112486130,7480,7480,7480,7480,0
20241223,105000,112486130,7480,7480,7480,7480,61
20241223,104900,112029850,7490,7490,7490,7490,0
20241223,104800,112029850,7490,7490,7490,7490,0
20241223,104700,112029850,7490,7490,7490,7490,1
20241223,104600,112022360,7500,7500,7500,7500,0
20241223,104500,112022360,7500,7500,7500,7500,0
20241223,104400,112022360,7500,7500,7500,7500,0
20241223,104300,112022360,7500,7500,7500,7500,4
20241223,104200,111992360,7500,7500,7500,7500,0
20241223,104100,111992360,7500,7490,7500,7490,22
20241223,104000,111827410,7500,7500,7500,7500,1
20241223,103900,111819910,7450,7450,7450,7450,0
20241223,103800,111819910,7450,7450,7450,7450,0
20241223,103700,111819910,7450,7450,7450,7450,4
20241223,103600,111790110,7510,7510,7510,7510,0
20241223,103500,111790110,7510,7510,7510,7510,0
20241223,103400,111790110,7510,7510,7510,7510,0
20241223,103300,111790110,7510,7490,7510,7490,11
20241223,103200,111707640,7440,7450,7450,7440,700
20241223,103100,106498660,7450,7450,7450,7450,0
20241223,103000,106498660,7450,7450,7450,7450,0
20241223,102900,106498660,7450,7450,7450,7450,0
20241223,102800,106498660,7450,7470,7470,7450,58
20241223,102700,106066540,7470,7470,7470,7470,69
20241223,102600,105551110,7510,7490,7510,7490,326
20241223,102500,103103620,7480,7480,7480,7480,0
20241223,102400,103103620,7480,7480,7480,7480,0
20241223,102300,103103620,7480,7480,7480,7480,3
20241223,102200,103081180,7470,7470,7470,7470,18
20241223,102100,102946720,7480,7470,7480,7470,3
20241223,102000,102924290,7510,7510,7510,7510,24
20241223,101900,102744050,7500,7500,7500,7500,5
20241223,101800,102706550,7500,7500,7500,7500,0
20241223,101700,102706550,7500,7500,7500,7500,1
20241223,101600,102699050,7460,7520,7520,7460,40
20241223,101500,102400350,7540,7540,7540,7540,0
20241223,101400,102400350,7540,7540,7540,7540,0
20241223,101300,102400350,7540,7540,7540,7540,0
20241223,101200,102400350,7540,7520,7540,7450,405
20241223,101100,99358230,7520,7470,7520,7450,777
20241223,101000,93564930,7550,7540,7550,7540,203
20241223,100900,92032510,7470,7470,7470,7470,20
20241223,100800,91883110,7470,7540,7540,7470,332
20241223,100700,89380040,7540,7530,7540,7530,401
20241223,100600,86356670,7530,7520,7530,7520,111
20241223,100500,85520870,7540,7540,7540,7540,0
20241223,100400,85520870,7540,7530,7540,7530,370
20241223,100300,82732070,7540,7500,7540,7460,303
20241223,100200,80466930,7530,7500,7530,7500,398
20241223,100100,77476070,7490,7470,7490,7470,132
20241223,100000,76488390,7460,7460,7460,7460,0
20241223,095900,76488390,7460,7500,7500,7460,52
20241223,095800,76099670,7500,7500,7500,7500,59
20241223,095700,75657170,7550,7550,7550,7550,0
20241223,095600,75657170,7550,7550,7550,7550,0
20241223,095500,75657170,7550,7550,7550,7550,0
20241223,095400,75657170,7550,7550,7550,7550,0
20241223,095300,75657170,7550,7550,7550,7550,0
20241223,095200,75657170,7550,7550,7550,7550,0
20241223,095100,75657170,7550,7440,7550,7390,201
20241223,095000,74169990,7440,7440,7440,7440,5
20241223,094900,74132790,7560,7560,7560,7560,1
20241223,094800,74125230,7560,7560,7560,7560,40
20241223,094700,73822830,7560,7560,7560,7560,5
20241223,094600,73785030,7560,7550,7560,7550,6
20241223,094500,73739720,7560,7560,7560,7560,3
20241223,094400,73717040,7500,7490,7500,7490,207
20241223,094300,72165690,7490,7530,7530,7350,500
20241223,094200,68452720,7580,7580,7580,7580,0
20241223,094100,68452720,7580,7560,7580,7560,202
20241223,094000,66921660,7580,7580,7580,7580,0
20241223,093900,66921660,7580,7580,7580,7580,0
20241223,093800,66921660,7580,7580,7580,7580,0
20241223,093700,66921660,7580,7580,7580,7580,2
20241223,093600,66906500,7580,7570,7580,7570,5
20241223,093500,66868640,7590,7590,7590,7590,9
20241223,093400,66800330,7590,7570,7590,7570,145
20241223,093300,65701650,7530,7440,7530,7440,167
20241223,093200,64446650,7470,7490,7490,7470,4
20241223,093100,64416730,7490,7480,7490,7480,7
20241223,093000,64364360,7490,7410,7490,7410,46
20241223,092900,64023420,7490,7490,7490,7490,18
20241223,092800,63888600,7490,7440,7490,7350,501
20241223,092700,60183440,7500,7500,7500,7500,1
20241223,092600,60175940,7510,7520,7520,7510,13
20241223,092500,60078240,7490,7490,7490,7490,172
20241223,092400,58789960,7490,7480,7520,7480,554
20241223,092300,54643600,7490,7480,7490,7430,392
20241223,092200,51730280,7430,7440,7440,7430,564
20241223,092100,47534540,7490,7490,7490,7490,31
20241223,092000,47302350,7500,7500,7500,7500,2
20241223,091900,47287350,7500,7530,7530,7440,1109
20241223,091800,39033430,7500,7550,7550,7500,85
20241223,091700,38393540,7600,7600,7600,7590,13
20241223,091600,38294790,7590,7600,7600,7530,148
20241223,091500,37178030,7600,7600,7600,7600,20
20241223,091400,37026030,7600,7550,7600,7550,135
20241223,091300,36001530,7600,7600,7600,7600,14
20241223,091200,35895130,7500,7560,7560,7500,503
20241223,091100,32122050,7560,7500,7560,7500,144
20241223,091000,31035320,7550,7560,7570,7550,167
20241223,090900,29772970,7310,7650,7650,7310,1143
20241223,090800,21238640,7640,7650,7660,7580,129
20241223,090700,20258750,7660,7660,7660,7660,107
20241223,090600,19439130,7650,7630,7670,7630,30
20241223,090500,19209270,7670,7580,7680,7580,79
20241223,090400,18607230,7680,7670,7680,7600,857
20241223,090300,12029730,7680,7680,7680,7670,33
20241223,090200,11776580,7680,7550,7690,7550,43
20241223,090100,11448060,7700,7700,7700,7600,40
20241223,090000,11141060,7750,7370,7750,7370,1506