KissMeData/432320/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,214200,259112525,3695,3695,3695,3695,2449
20241223,214100,259112525,3695,3695,3695,3695,0
20241223,214000,259112525,3695,3695,3695,3695,0
20241223,213900,259112525,3695,3695,3695,3695,0
20241223,213800,259112525,3695,3695,3695,3695,0
20241223,213700,259112525,3695,3695,3695,3695,0
20241223,213600,259112525,3695,3695,3695,3695,0
20241223,213500,259112525,3695,3695,3695,3695,0
20241223,213400,259112525,3695,3695,3695,3695,0
20241223,213300,259112525,3695,3695,3695,3695,0
20241223,213200,259112525,3695,3695,3695,3695,0
20241223,213100,259112525,3695,3695,3695,3695,0
20241223,213000,259112525,3695,3695,3695,3695,0
20241223,212900,259112525,3695,3695,3695,3695,0
20241223,212800,259112525,3695,3695,3695,3695,0
20241223,212700,259112525,3695,3695,3695,3695,0
20241223,212600,259112525,3695,3695,3695,3695,0
20241223,212500,259112525,3695,3695,3695,3695,0
20241223,212400,259112525,3695,3695,3695,3695,0
20241223,212300,259112525,3695,3695,3695,3695,0
20241223,212200,259112525,3695,3695,3695,3695,0
20241223,212100,259112525,3695,3695,3695,3695,0
20241223,212000,259112525,3695,3695,3695,3695,0
20241223,211900,259112525,3695,3695,3695,3695,0
20241223,211800,259112525,3695,3695,3695,3695,0
20241223,211700,259112525,3695,3695,3695,3695,0
20241223,211600,259112525,3695,3695,3695,3695,0
20241223,211500,259112525,3695,3695,3695,3695,0
20241223,211400,259112525,3695,3695,3695,3695,0
20241223,211300,259112525,3695,3695,3695,3695,0
20241223,211200,259112525,3695,3695,3695,3695,2449
20241223,211100,259112525,3695,3695,3695,3695,0
20241223,211000,259112525,3695,3695,3695,3695,0
20241223,210900,259112525,3695,3695,3695,3695,0
20241223,210800,259112525,3695,3695,3695,3695,0
20241223,210700,259112525,3695,3695,3695,3695,0
20241223,210600,259112525,3695,3695,3695,3695,0
20241223,210500,259112525,3695,3695,3695,3695,0
20241223,210400,259112525,3695,3695,3695,3695,0
20241223,210300,259112525,3695,3695,3695,3695,0
20241223,210200,259112525,3695,3695,3695,3695,0
20241223,210100,259112525,3695,3695,3695,3695,0
20241223,210000,259112525,3695,3695,3695,3695,0
20241223,205900,259112525,3695,3695,3695,3695,0
20241223,205800,259112525,3695,3695,3695,3695,0
20241223,205700,259112525,3695,3695,3695,3695,0
20241223,205600,259112525,3695,3695,3695,3695,0
20241223,205500,259112525,3695,3695,3695,3695,0
20241223,205400,259112525,3695,3695,3695,3695,0
20241223,205300,259112525,3695,3695,3695,3695,0
20241223,205200,259112525,3695,3695,3695,3695,0
20241223,205100,259112525,3695,3695,3695,3695,0
20241223,205000,259112525,3695,3695,3695,3695,0
20241223,204900,259112525,3695,3695,3695,3695,0
20241223,204800,259112525,3695,3695,3695,3695,0
20241223,204700,259112525,3695,3695,3695,3695,0
20241223,204600,259112525,3695,3695,3695,3695,0
20241223,204500,259112525,3695,3695,3695,3695,0
20241223,204400,259112525,3695,3695,3695,3695,0
20241223,204300,259112525,3695,3695,3695,3695,0
20241223,204200,259112525,3695,3695,3695,3695,2449
20241223,204100,259112525,3695,3695,3695,3695,0
20241223,204000,259112525,3695,3695,3695,3695,0
20241223,203900,259112525,3695,3695,3695,3695,0
20241223,203800,259112525,3695,3695,3695,3695,0
20241223,203700,259112525,3695,3695,3695,3695,0
20241223,203600,259112525,3695,3695,3695,3695,0
20241223,203500,259112525,3695,3695,3695,3695,0
20241223,203400,259112525,3695,3695,3695,3695,0
20241223,203300,259112525,3695,3695,3695,3695,0
20241223,203200,259112525,3695,3695,3695,3695,0
20241223,203100,259112525,3695,3695,3695,3695,0
20241223,203000,259112525,3695,3695,3695,3695,0
20241223,202900,259112525,3695,3695,3695,3695,0
20241223,202800,259112525,3695,3695,3695,3695,0
20241223,202700,259112525,3695,3695,3695,3695,0
20241223,202600,259112525,3695,3695,3695,3695,0
20241223,202500,259112525,3695,3695,3695,3695,0
20241223,202400,259112525,3695,3695,3695,3695,0
20241223,202300,259112525,3695,3695,3695,3695,0
20241223,202200,259112525,3695,3695,3695,3695,0
20241223,202100,259112525,3695,3695,3695,3695,0
20241223,202000,259112525,3695,3695,3695,3695,0
20241223,201900,259112525,3695,3695,3695,3695,0
20241223,201800,259112525,3695,3695,3695,3695,0
20241223,201700,259112525,3695,3695,3695,3695,0
20241223,201600,259112525,3695,3695,3695,3695,0
20241223,201500,259112525,3695,3695,3695,3695,0
20241223,201400,259112525,3695,3695,3695,3695,0
20241223,201300,259112525,3695,3695,3695,3695,0
20241223,201200,259112525,3695,3695,3695,3695,2449
20241223,201100,259112525,3695,3695,3695,3695,0
20241223,201000,259112525,3695,3695,3695,3695,0
20241223,200900,259112525,3695,3695,3695,3695,0
20241223,200800,259112525,3695,3695,3695,3695,0
20241223,200700,259112525,3695,3695,3695,3695,0
20241223,200600,259112525,3695,3695,3695,3695,0
20241223,200500,259112525,3695,3695,3695,3695,0
20241223,200400,259112525,3695,3695,3695,3695,0
20241223,200300,259112525,3695,3695,3695,3695,0
20241223,200200,259112525,3695,3695,3695,3695,0
20241223,200100,259112525,3695,3695,3695,3695,0
20241223,200000,259112525,3695,3695,3695,3695,0
20241223,195900,259112525,3695,3695,3695,3695,0
20241223,195800,259112525,3695,3695,3695,3695,0
20241223,195700,259112525,3695,3695,3695,3695,0
20241223,195600,259112525,3695,3695,3695,3695,0
20241223,195500,259112525,3695,3695,3695,3695,0
20241223,195400,259112525,3695,3695,3695,3695,0
20241223,195300,259112525,3695,3695,3695,3695,0
20241223,195200,259112525,3695,3695,3695,3695,0
20241223,195100,259112525,3695,3695,3695,3695,0
20241223,195000,259112525,3695,3695,3695,3695,0
20241223,194900,259112525,3695,3695,3695,3695,0
20241223,194800,259112525,3695,3695,3695,3695,0
20241223,194700,259112525,3695,3695,3695,3695,0
20241223,194600,259112525,3695,3695,3695,3695,0
20241223,194500,259112525,3695,3695,3695,3695,0
20241223,194400,259112525,3695,3695,3695,3695,0
20241223,194300,259112525,3695,3695,3695,3695,0
20241223,194200,259112525,3695,3695,3695,3695,2449
20241223,194100,259112525,3695,3695,3695,3695,0
20241223,194000,259112525,3695,3695,3695,3695,0
20241223,193900,259112525,3695,3695,3695,3695,0
20241223,193800,259112525,3695,3695,3695,3695,0
20241223,193700,259112525,3695,3695,3695,3695,0
20241223,193600,259112525,3695,3695,3695,3695,0
20241223,193500,259112525,3695,3695,3695,3695,0
20241223,193400,259112525,3695,3695,3695,3695,0
20241223,193300,259112525,3695,3695,3695,3695,0
20241223,193200,259112525,3695,3695,3695,3695,0
20241223,193100,259112525,3695,3695,3695,3695,0
20241223,193000,259112525,3695,3695,3695,3695,0
20241223,192900,259112525,3695,3695,3695,3695,0
20241223,192800,259112525,3695,3695,3695,3695,0
20241223,192700,259112525,3695,3695,3695,3695,0
20241223,192600,259112525,3695,3695,3695,3695,0
20241223,192500,259112525,3695,3695,3695,3695,0
20241223,192400,259112525,3695,3695,3695,3695,0
20241223,192300,259112525,3695,3695,3695,3695,0
20241223,192200,259112525,3695,3695,3695,3695,0
20241223,192100,259112525,3695,3695,3695,3695,0
20241223,192000,259112525,3695,3695,3695,3695,0
20241223,191900,259112525,3695,3695,3695,3695,0
20241223,191800,259112525,3695,3695,3695,3695,0
20241223,191700,259112525,3695,3695,3695,3695,0
20241223,191600,259112525,3695,3695,3695,3695,0
20241223,191500,259112525,3695,3695,3695,3695,0
20241223,191400,259112525,3695,3695,3695,3695,0
20241223,191300,259112525,3695,3695,3695,3695,0
20241223,191200,259112525,3695,3695,3695,3695,2449
20241223,191100,259112525,3695,3695,3695,3695,0
20241223,191000,259112525,3695,3695,3695,3695,0
20241223,190900,259112525,3695,3695,3695,3695,0
20241223,190800,259112525,3695,3695,3695,3695,0
20241223,190700,259112525,3695,3695,3695,3695,0
20241223,190600,259112525,3695,3695,3695,3695,0
20241223,190500,259112525,3695,3695,3695,3695,0
20241223,190400,259112525,3695,3695,3695,3695,0
20241223,190300,259112525,3695,3695,3695,3695,0
20241223,190200,259112525,3695,3695,3695,3695,0
20241223,190100,259112525,3695,3695,3695,3695,0
20241223,190000,259112525,3695,3695,3695,3695,0
20241223,185900,259112525,3695,3695,3695,3695,0
20241223,185800,259112525,3695,3695,3695,3695,0
20241223,185700,259112525,3695,3695,3695,3695,0
20241223,185600,259112525,3695,3695,3695,3695,0
20241223,185500,259112525,3695,3695,3695,3695,0
20241223,185400,259112525,3695,3695,3695,3695,0
20241223,185300,259112525,3695,3695,3695,3695,0
20241223,185200,259112525,3695,3695,3695,3695,0
20241223,185100,259112525,3695,3695,3695,3695,0
20241223,185000,259112525,3695,3695,3695,3695,0
20241223,184900,259112525,3695,3695,3695,3695,0
20241223,184800,259112525,3695,3695,3695,3695,0
20241223,184700,259112525,3695,3695,3695,3695,0
20241223,184600,259112525,3695,3695,3695,3695,0
20241223,184500,259112525,3695,3695,3695,3695,0
20241223,184400,259112525,3695,3695,3695,3695,0
20241223,184300,259112525,3695,3695,3695,3695,0
20241223,184200,259112525,3695,3695,3695,3695,2449
20241223,184100,259112525,3695,3695,3695,3695,0
20241223,184000,259112525,3695,3695,3695,3695,0
20241223,183900,259112525,3695,3695,3695,3695,0
20241223,183800,259112525,3695,3695,3695,3695,0
20241223,183700,259112525,3695,3695,3695,3695,0
20241223,183600,259112525,3695,3695,3695,3695,0
20241223,183500,259112525,3695,3695,3695,3695,0
20241223,183400,259112525,3695,3695,3695,3695,0
20241223,183300,259112525,3695,3695,3695,3695,0
20241223,183200,259112525,3695,3695,3695,3695,0
20241223,183100,259112525,3695,3695,3695,3695,0
20241223,183000,259112525,3695,3695,3695,3695,0
20241223,182900,259112525,3695,3695,3695,3695,0
20241223,182800,259112525,3695,3695,3695,3695,0
20241223,182700,259112525,3695,3695,3695,3695,0
20241223,182600,259112525,3695,3695,3695,3695,0
20241223,182500,259112525,3695,3695,3695,3695,0
20241223,182400,259112525,3695,3695,3695,3695,0
20241223,182300,259112525,3695,3695,3695,3695,0
20241223,182200,259112525,3695,3695,3695,3695,0
20241223,182100,259112525,3695,3695,3695,3695,0
20241223,182000,259112525,3695,3695,3695,3695,0
20241223,181900,259112525,3695,3695,3695,3695,0
20241223,181800,259112525,3695,3695,3695,3695,0
20241223,181700,259112525,3695,3695,3695,3695,0
20241223,181600,259112525,3695,3695,3695,3695,0
20241223,181500,259112525,3695,3695,3695,3695,0
20241223,181400,259112525,3695,3695,3695,3695,0
20241223,181300,259112525,3695,3695,3695,3695,0
20241223,181200,259112525,3695,3695,3695,3695,2449
20241223,181100,259112525,3695,3695,3695,3695,0
20241223,181000,259112525,3695,3695,3695,3695,0
20241223,180900,259112525,3695,3695,3695,3695,0
20241223,180800,259112525,3695,3695,3695,3695,0
20241223,180700,259112525,3695,3695,3695,3695,0
20241223,180600,259112525,3695,3695,3695,3695,0
20241223,180500,259112525,3695,3695,3695,3695,0
20241223,180400,259112525,3695,3695,3695,3695,0
20241223,180300,259112525,3695,3695,3695,3695,0
20241223,180200,259112525,3695,3695,3695,3695,0
20241223,180100,259112525,3695,3695,3695,3695,0
20241223,180000,259112525,3695,3695,3695,3695,0
20241223,175900,259112525,3695,3695,3695,3695,0
20241223,175800,259112525,3695,3695,3695,3695,0
20241223,175700,259112525,3695,3695,3695,3695,0
20241223,175600,259112525,3695,3695,3695,3695,0
20241223,175500,259112525,3695,3695,3695,3695,0
20241223,175400,259112525,3695,3695,3695,3695,0
20241223,175300,259112525,3695,3695,3695,3695,0
20241223,175200,259112525,3695,3695,3695,3695,0
20241223,175100,259112525,3695,3695,3695,3695,0
20241223,175000,259112525,3695,3695,3695,3695,0
20241223,174900,259112525,3695,3695,3695,3695,0
20241223,174800,259112525,3695,3695,3695,3695,0
20241223,174700,259112525,3695,3695,3695,3695,0
20241223,174600,259112525,3695,3695,3695,3695,0
20241223,174500,259112525,3695,3695,3695,3695,0
20241223,174400,259112525,3695,3695,3695,3695,0
20241223,174300,259112525,3695,3695,3695,3695,0
20241223,174200,259112525,3695,3695,3695,3695,2449
20241223,174100,259112525,3695,3695,3695,3695,0
20241223,174000,259112525,3695,3695,3695,3695,0
20241223,173900,259112525,3695,3695,3695,3695,0
20241223,173800,259112525,3695,3695,3695,3695,0
20241223,173700,259112525,3695,3695,3695,3695,0
20241223,173600,259112525,3695,3695,3695,3695,0
20241223,173500,259112525,3695,3695,3695,3695,0
20241223,173400,259112525,3695,3695,3695,3695,0
20241223,173300,259112525,3695,3695,3695,3695,0
20241223,173200,259112525,3695,3695,3695,3695,0
20241223,173100,259112525,3695,3695,3695,3695,0
20241223,173000,259112525,3695,3695,3695,3695,0
20241223,172900,259112525,3695,3695,3695,3695,0
20241223,172800,259112525,3695,3695,3695,3695,0
20241223,172700,259112525,3695,3695,3695,3695,0
20241223,172600,259112525,3695,3695,3695,3695,0
20241223,172500,259112525,3695,3695,3695,3695,0
20241223,172400,259112525,3695,3695,3695,3695,0
20241223,172300,259112525,3695,3695,3695,3695,0
20241223,172200,259112525,3695,3695,3695,3695,0
20241223,172100,259112525,3695,3695,3695,3695,0
20241223,172000,259112525,3695,3695,3695,3695,0
20241223,171900,259112525,3695,3695,3695,3695,0
20241223,171800,259112525,3695,3695,3695,3695,0
20241223,171700,259112525,3695,3695,3695,3695,0
20241223,171600,259112525,3695,3695,3695,3695,0
20241223,171500,259112525,3695,3695,3695,3695,0
20241223,171400,259112525,3695,3695,3695,3695,0
20241223,171300,259112525,3695,3695,3695,3695,0
20241223,171200,259112525,3695,3695,3695,3695,2449
20241223,171100,259112525,3695,3695,3695,3695,0
20241223,171000,259112525,3695,3695,3695,3695,0
20241223,170900,259112525,3695,3695,3695,3695,0
20241223,170800,259112525,3695,3695,3695,3695,0
20241223,170700,259112525,3695,3695,3695,3695,0
20241223,170600,259112525,3695,3695,3695,3695,0
20241223,170500,259112525,3695,3695,3695,3695,0
20241223,170400,259112525,3695,3695,3695,3695,0
20241223,170300,259112525,3695,3695,3695,3695,0
20241223,170200,259112525,3695,3695,3695,3695,0
20241223,170100,259112525,3695,3695,3695,3695,0
20241223,170000,259112525,3695,3695,3695,3695,0
20241223,165900,259112525,3695,3695,3695,3695,0
20241223,165800,259112525,3695,3695,3695,3695,0
20241223,165700,259112525,3695,3695,3695,3695,0
20241223,165600,259112525,3695,3695,3695,3695,0
20241223,165500,259112525,3695,3695,3695,3695,0
20241223,165400,259112525,3695,3695,3695,3695,0
20241223,165300,259112525,3695,3695,3695,3695,0
20241223,165200,259112525,3695,3695,3695,3695,0
20241223,165100,259112525,3695,3695,3695,3695,0
20241223,165000,259112525,3695,3695,3695,3695,0
20241223,164900,259112525,3695,3695,3695,3695,0
20241223,164800,259112525,3695,3695,3695,3695,0
20241223,164700,259112525,3695,3695,3695,3695,0
20241223,164600,259112525,3695,3695,3695,3695,0
20241223,164500,259112525,3695,3695,3695,3695,0
20241223,164400,259112525,3695,3695,3695,3695,0
20241223,164300,259112525,3695,3695,3695,3695,0
20241223,164200,259112525,3695,3695,3695,3695,2449
20241223,164100,259112525,3695,3695,3695,3695,0
20241223,164000,259112525,3695,3695,3695,3695,0
20241223,163900,259112525,3695,3695,3695,3695,0
20241223,163800,259112525,3695,3695,3695,3695,0
20241223,163700,259112525,3695,3695,3695,3695,0
20241223,163600,259112525,3695,3695,3695,3695,0
20241223,163500,259112525,3695,3695,3695,3695,0
20241223,163400,259112525,3695,3695,3695,3695,0
20241223,163300,259112525,3695,3695,3695,3695,0
20241223,163200,259112525,3695,3695,3695,3695,0
20241223,163100,259112525,3695,3695,3695,3695,0
20241223,163000,259112525,3695,3695,3695,3695,0
20241223,162900,259112525,3695,3695,3695,3695,0
20241223,162800,259112525,3695,3695,3695,3695,0
20241223,162700,259112525,3695,3695,3695,3695,0
20241223,162600,259112525,3695,3695,3695,3695,0
20241223,162500,259112525,3695,3695,3695,3695,0
20241223,162400,259112525,3695,3695,3695,3695,0
20241223,162300,259112525,3695,3695,3695,3695,0
20241223,162200,259112525,3695,3695,3695,3695,0
20241223,162100,259112525,3695,3695,3695,3695,0
20241223,162000,259112525,3695,3695,3695,3695,0
20241223,161900,259112525,3695,3695,3695,3695,0
20241223,161800,259112525,3695,3695,3695,3695,0
20241223,161700,259112525,3695,3695,3695,3695,0
20241223,161600,259112525,3695,3695,3695,3695,0
20241223,161500,259112525,3695,3695,3695,3695,0
20241223,161400,259112525,3695,3695,3695,3695,0
20241223,161300,259112525,3695,3695,3695,3695,0
20241223,161200,259112525,3695,3695,3695,3695,2449
20241223,161100,259112525,3695,3695,3695,3695,0
20241223,161000,259112525,3695,3695,3695,3695,0
20241223,160900,259112525,3695,3695,3695,3695,0
20241223,160800,259112525,3695,3695,3695,3695,0
20241223,160700,259112525,3695,3695,3695,3695,0
20241223,160600,259112525,3695,3695,3695,3695,0
20241223,160500,259112525,3695,3695,3695,3695,0
20241223,160400,259112525,3695,3695,3695,3695,0
20241223,160300,259112525,3695,3695,3695,3695,0
20241223,160200,259112525,3695,3695,3695,3695,0
20241223,160100,259112525,3695,3695,3695,3695,0
20241223,160000,259112525,3695,3695,3695,3695,0
20241223,155900,259112525,3695,3695,3695,3695,0
20241223,155800,259112525,3695,3695,3695,3695,0
20241223,155700,259112525,3695,3695,3695,3695,0
20241223,155600,259112525,3695,3695,3695,3695,0
20241223,155500,259112525,3695,3695,3695,3695,0
20241223,155400,259112525,3695,3695,3695,3695,0
20241223,155300,259112525,3695,3695,3695,3695,0
20241223,155200,259112525,3695,3695,3695,3695,0
20241223,155100,259112525,3695,3695,3695,3695,0
20241223,155000,259112525,3695,3695,3695,3695,0
20241223,154900,259112525,3695,3695,3695,3695,0
20241223,154800,259112525,3695,3695,3695,3695,0
20241223,154700,259112525,3695,3695,3695,3695,0
20241223,154600,259112525,3695,3695,3695,3695,0
20241223,154500,259112525,3695,3695,3695,3695,0
20241223,154400,259112525,3695,3695,3695,3695,0
20241223,154300,259112525,3695,3695,3695,3695,0
20241223,154200,259112525,3695,3695,3695,3695,2449
20241223,154100,259112525,3695,3695,3695,3695,0
20241223,154000,259112525,3695,3695,3695,3695,0
20241223,153900,259112525,3695,3695,3695,3695,0
20241223,153800,259112525,3695,3695,3695,3695,0
20241223,153700,259112525,3695,3695,3695,3695,0
20241223,153600,259112525,3695,3695,3695,3695,0
20241223,153500,259112525,3695,3695,3695,3695,0
20241223,153400,259112525,3695,3695,3695,3695,0
20241223,153300,259112525,3695,3695,3695,3695,0
20241223,153200,259112525,3695,3695,3695,3695,0
20241223,153100,259112525,3695,3695,3695,3695,0
20241223,153000,259112525,3695,3695,3695,3695,2449
20241223,152900,250063470,3730,3730,3730,3730,0
20241223,152800,250063470,3730,3730,3730,3730,0
20241223,152700,250063470,3730,3730,3730,3730,0
20241223,152600,250063470,3730,3730,3730,3730,0
20241223,152500,250063470,3730,3730,3730,3730,0
20241223,152400,250063470,3730,3730,3730,3730,0
20241223,152300,250063470,3730,3730,3730,3730,0
20241223,152200,250063470,3730,3730,3730,3730,0
20241223,152100,250063470,3730,3730,3730,3730,0
20241223,152000,250063470,3730,3730,3730,3730,0
20241223,151900,250063470,3730,3725,3730,3725,265
20241223,151800,249075170,3730,3725,3730,3725,1305
20241223,151700,244212775,3725,3720,3725,3720,124
20241223,151600,243751200,3725,3725,3725,3720,302
20241223,151500,242626570,3720,3725,3725,3720,128
20241223,151400,242150090,3720,3720,3725,3720,323
20241223,151300,240948200,3710,3710,3710,3710,65
20241223,151200,240707050,3710,3715,3715,3710,128
20241223,151100,240231865,3725,3715,3725,3715,67
20241223,151000,239982940,3715,3715,3725,3705,217
20241223,150900,239176255,3725,3710,3725,3710,355
20241223,150800,237854840,3705,3705,3705,3705,129
20241223,150700,237376895,3720,3705,3720,3705,123
20241223,150600,236920310,3705,3720,3720,3705,123
20241223,150500,236463710,3705,3705,3705,3705,129
20241223,150400,235985765,3720,3705,3720,3705,123
20241223,150300,235529180,3705,3720,3720,3705,419
20241223,150200,233971810,3705,3705,3705,3705,65
20241223,150100,233730985,3705,3720,3720,3705,330
20241223,150000,232505320,3705,3705,3705,3705,64
20241223,145900,232268200,3720,3705,3720,3705,248
20241223,145800,231348475,3715,3720,3720,3715,63
20241223,145700,231114140,3715,3715,3715,3715,250
20241223,145600,230185390,3720,3710,3720,3710,401
20241223,145500,228695705,3710,3715,3715,3710,123
20241223,145400,228239085,3710,3710,3710,3710,128
20241223,145300,227764205,3710,3715,3715,3710,519
20241223,145200,225836445,3710,3710,3710,3710,129
20241223,145100,225357855,3700,3715,3715,3700,123
20241223,145000,224901870,3715,3710,3715,3710,423
20241223,144900,223331070,3710,3710,3710,3710,65
20241223,144800,223089920,3710,3705,3715,3705,387
20241223,144700,221654180,3705,3710,3710,3705,72
20241223,144600,221387380,3705,3710,3710,3705,397
20241223,144500,219914830,3715,3710,3715,3710,122
20241223,144400,219461920,3710,3710,3710,3710,66
20241223,144300,219217060,3705,3700,3715,3700,188
20241223,144200,218520255,3700,3715,3715,3700,123
20241223,144100,218064270,3700,3700,3700,3700,129
20241223,144000,217586970,3715,3705,3715,3705,74
20241223,143900,217312710,3705,3715,3715,3705,187
20241223,143800,216619295,3705,3705,3715,3705,155
20241223,143700,216044620,3705,3710,3715,3705,187
20241223,143600,215350880,3700,3700,3700,3700,64
20241223,143500,215114080,3715,3705,3715,3700,189
20241223,143400,214413590,3705,3705,3705,3705,65
20241223,143300,214172765,3715,3715,3715,3715,426
20241223,143200,212590175,3715,3715,3720,3715,188
20241223,143100,211891460,3715,3720,3720,3715,124
20241223,143000,211430505,3715,3715,3720,3715,363
20241223,142900,210080790,3720,3715,3720,3715,122
20241223,142800,209627270,3715,3705,3715,3705,241
20241223,142700,208732605,3715,3705,3720,3705,166
20241223,142600,208116265,3700,3700,3715,3700,188
20241223,142500,207419780,3700,3715,3715,3700,579
20241223,142400,205273955,3715,3710,3715,3710,123
20241223,142300,204817330,3705,3705,3705,3705,129
20241223,142200,204339385,3710,3715,3715,3710,477
20241223,142100,202567655,3715,3715,3715,3715,333
20241223,142000,201330560,3715,3715,3715,3715,65
20241223,141900,201089085,3715,3715,3715,3715,429
20241223,141800,199495350,3720,3720,3720,3715,389
20241223,141700,198048590,3720,3715,3720,3715,363
20241223,141600,196698875,3715,3710,3715,3710,3277
20241223,141500,184530605,3710,3705,3710,3705,277
20241223,141400,183503580,3705,3705,3705,3705,64
20241223,141300,183266460,3705,3710,3710,3705,123
20241223,141200,182810455,3705,3705,3710,3705,168
20241223,141100,182187815,3705,3710,3710,3705,376
20241223,141000,180793180,3705,3700,3705,3700,129
20241223,140900,180315560,3710,3705,3710,3705,276
20241223,140800,179292420,3705,3705,3710,3705,189
20241223,140700,178591880,3705,3710,3710,3705,131
20241223,140600,178106195,3710,3705,3710,3705,130
20241223,140500,177624540,3710,3705,3710,3705,521
20241223,140400,175693945,3700,3700,3705,3700,435
20241223,140300,174082915,3705,3700,3705,3700,183
20241223,140200,173405525,3695,3700,3700,3695,104
20241223,140100,173021050,3695,3700,3700,3695,153
20241223,140000,172455685,3700,3700,3700,3700,58
20241223,135900,172241085,3700,3705,3705,3700,169
20241223,135800,171615495,3705,3690,3705,3690,299
20241223,135700,170508675,3690,3690,3705,3690,187
20241223,135600,169817775,3690,3690,3690,3690,64
20241223,135500,169581615,3705,3690,3705,3690,187
20241223,135400,168890715,3690,3705,3705,3690,123
20241223,135300,168435960,3690,3690,3690,3690,129
20241223,135200,167959950,3700,3705,3705,3700,356
20241223,135100,166641295,3700,3705,3705,3700,122
20241223,135000,166189605,3700,3700,3700,3700,129
20241223,134900,165712305,3700,3705,3705,3700,123
20241223,134800,165256915,3700,3700,3700,3700,129
20241223,134700,164779615,3700,3705,3705,3700,123
20241223,134600,164324220,3700,3700,3700,3700,1129
20241223,134500,160146920,3705,3700,3705,3700,357
20241223,134400,158824555,3700,3690,3705,3690,288
20241223,134300,157759300,3690,3690,3690,3690,65
20241223,134200,157519450,3690,3700,3705,3690,223
20241223,134100,156694985,3700,3695,3700,3695,65
20241223,134000,156454805,3695,3695,3695,3695,65
20241223,133900,156214630,3695,3690,3705,3690,188
20241223,133800,155519705,3695,3705,3705,3695,143
20241223,133700,154990740,3695,3695,3695,3695,130
20241223,133600,154510390,3700,3700,3700,3700,63
20241223,133500,154277290,3700,3705,3705,3700,188
20241223,133400,153581395,3700,3700,3700,3700,65
20241223,133300,153340895,3700,3700,3705,3700,187
20241223,133200,152648705,3695,3695,3695,3695,112
20241223,133100,152234865,3700,3700,3700,3700,58
20241223,133000,152020265,3700,3705,3705,3695,89
20241223,132900,151691285,3705,3695,3705,3695,139
20241223,132800,151176930,3695,3695,3705,3695,187
20241223,132700,150485385,3695,3705,3705,3695,122
20241223,132600,150034015,3695,3690,3695,3690,129
20241223,132500,149557680,3690,3705,3705,3690,221
20241223,132400,148739850,3705,3705,3705,3705,120
20241223,132300,148295250,3710,3705,3710,3705,122
20241223,132200,147842950,3705,3700,3705,3700,216
20241223,132100,147042990,3700,3710,3710,3700,65
20241223,132000,146802480,3710,3695,3710,3695,440
20241223,131900,145173105,3695,3705,3705,3690,187
20241223,131800,144481885,3690,3690,3690,3690,64
20241223,131700,144245725,3690,3705,3705,3690,193
20241223,131600,143532685,3705,3705,3705,3705,9
20241223,131500,143499340,3710,3690,3710,3690,376
20241223,131400,142108085,3695,3695,3695,3695,64
20241223,131300,141871605,3705,3695,3705,3695,615
20241223,131200,139594875,3695,3690,3700,3690,279
20241223,131100,138563995,3690,3690,3695,3690,187
20241223,131000,137873675,3690,3690,3690,3690,127
20241223,130900,137405045,3695,3700,3700,3695,87
20241223,130800,137083155,3700,3700,3700,3700,106
20241223,130700,136690955,3695,3705,3705,3695,357
20241223,130600,135368920,3705,3695,3705,3695,286
20241223,130500,134309940,3705,3695,3705,3695,559
20241223,130400,132239485,3705,3705,3710,3700,411
20241223,130300,130716450,3705,3710,3710,3705,331
20241223,130200,129489800,3705,3705,3705,3705,129
20241223,130100,129011855,3710,3705,3710,3705,124
20241223,130000,128552140,3705,3705,3710,3705,362
20241223,125900,127209765,3710,3710,3710,3710,59
20241223,125800,126990875,3705,3705,3705,3705,236
20241223,125700,126116495,3705,3705,3705,3705,61
20241223,125600,125890490,3705,3705,3705,3705,58
20241223,125500,125675600,3705,3705,3705,3705,0
20241223,125400,125675600,3705,3705,3705,3705,292
20241223,125300,124593740,3705,3705,3705,3705,258
20241223,125200,123637850,3705,3705,3705,3705,0
20241223,125100,123637850,3705,3705,3705,3705,175
20241223,125000,122989475,3705,3705,3705,3705,0
20241223,124900,122989475,3705,3705,3705,3705,59
20241223,124800,122770880,3705,3705,3705,3705,58
20241223,124700,122555990,3705,3705,3705,3705,58
20241223,124600,122341100,3690,3700,3700,3690,550
20241223,124500,120306600,3705,3705,3705,3705,58
20241223,124400,120091710,3705,3705,3705,3705,0
20241223,124300,120091710,3705,3705,3705,3705,142
20241223,124200,119565600,3705,3705,3705,3705,0
20241223,124100,119565600,3705,3705,3705,3705,341
20241223,124000,118302195,3705,3705,3705,3705,59
20241223,123900,118083600,3705,3705,3705,3705,0
20241223,123800,118083600,3705,3705,3705,3705,58
20241223,123700,117868710,3705,3705,3705,3705,59
20241223,123600,117650115,3705,3705,3705,3705,0
20241223,123500,117650115,3705,3705,3705,3705,58
20241223,123400,117435225,3700,3700,3700,3700,0
20241223,123300,117435225,3700,3700,3700,3700,400
20241223,123200,115955225,3705,3705,3705,3705,58
20241223,123100,115740335,3700,3700,3700,3700,200
20241223,123000,115000335,3705,3705,3705,3705,59
20241223,122900,114781740,3705,3705,3705,3705,99
20241223,122800,114414945,3700,3700,3700,3700,0
20241223,122700,114414945,3700,3705,3705,3700,158
20241223,122600,113830055,3705,3705,3705,3705,0
20241223,122500,113830055,3705,3705,3705,3705,59
20241223,122400,113611460,3705,3705,3705,3705,58
20241223,122300,113396570,3700,3700,3700,3700,500
20241223,122200,111546570,3705,3705,3705,3705,58
20241223,122100,111331680,3705,3705,3705,3705,58
20241223,122000,111116790,3705,3705,3705,3705,0
20241223,121900,111116790,3705,3705,3705,3705,59
20241223,121800,110898195,3705,3705,3705,3705,0
20241223,121700,110898195,3705,3705,3705,3705,59
20241223,121600,110679600,3705,3705,3705,3705,63
20241223,121500,110446185,3705,3705,3705,3705,0
20241223,121400,110446185,3705,3705,3705,3705,58
20241223,121300,110231295,3705,3705,3705,3705,59
20241223,121200,110012700,3705,3705,3705,3705,0
20241223,121100,110012700,3705,3705,3705,3705,58
20241223,121000,109797810,3705,3700,3705,3700,69
20241223,120900,109542220,3700,3695,3700,3695,1354
20241223,120800,104537810,3700,3700,3700,3700,422
20241223,120700,102976410,3700,3700,3700,3700,0
20241223,120600,102976410,3700,3700,3700,3700,58
20241223,120500,102761810,3700,3700,3700,3700,59
20241223,120400,102543510,3700,3700,3700,3700,0
20241223,120300,102543510,3700,3700,3700,3700,404
20241223,120200,101048710,3700,3700,3700,3700,102
20241223,120100,100671310,3700,3700,3700,3700,59
20241223,120000,100453010,3700,3700,3700,3700,58
20241223,115900,100238410,3700,3700,3700,3700,0
20241223,115800,100238410,3700,3700,3700,3700,296
20241223,115700,99143210,3705,3705,3705,3700,160
20241223,115600,98550910,3705,3705,3705,3705,234
20241223,115500,97683940,3705,3705,3705,3705,113
20241223,115400,97265275,3700,3700,3700,3700,13
20241223,115300,97217175,3695,3700,3700,3695,26
20241223,115200,97121075,3700,3700,3700,3700,958
20241223,115100,93576475,3700,3700,3700,3700,0
20241223,115000,93576475,3700,3700,3700,3700,58
20241223,114900,93361875,3700,3700,3700,3700,301
20241223,114800,92248175,3700,3700,3700,3700,0
20241223,114700,92248175,3700,3700,3700,3700,69
20241223,114600,91992875,3700,3700,3700,3700,59
20241223,114500,91774575,3700,3700,3700,3700,59
20241223,114400,91556275,3695,3695,3695,3695,0
20241223,114300,91556275,3695,3695,3695,3695,113
20241223,114200,91138740,3700,3700,3700,3700,58
20241223,114100,90924140,3700,3700,3700,3700,58
20241223,114000,90709540,3700,3700,3700,3700,85
20241223,113900,90395040,3700,3700,3700,3700,58
20241223,113800,90180440,3700,3700,3700,3700,59
20241223,113700,89962140,3700,3700,3700,3700,0
20241223,113600,89962140,3700,3700,3700,3700,58
20241223,113500,89747540,3700,3700,3700,3700,58
20241223,113400,89532940,3700,3700,3700,3700,0
20241223,113300,89532940,3700,3700,3700,3700,59
20241223,113200,89314640,3700,3690,3700,3690,58
20241223,113100,89100430,3685,3685,3685,3685,84
20241223,113000,88790890,3690,3690,3690,3690,292
20241223,112900,87713410,3690,3690,3690,3690,0
20241223,112800,87713410,3690,3690,3690,3690,74
20241223,112700,87440350,3690,3690,3690,3690,58
20241223,112600,87226330,3690,3690,3690,3690,0
20241223,112500,87226330,3690,3690,3690,3690,58
20241223,112400,87012310,3690,3690,3690,3690,0
20241223,112300,87012310,3690,3690,3690,3690,509
20241223,112200,85134100,3700,3700,3700,3690,119
20241223,112100,84694035,3700,3700,3700,3700,75
20241223,112000,84416535,3695,3695,3695,3695,0
20241223,111900,84416535,3695,3700,3700,3695,61
20241223,111800,84190850,3700,3700,3700,3700,0
20241223,111700,84190850,3700,3700,3700,3700,292
20241223,111600,83110450,3700,3695,3700,3695,59
20241223,111500,82892165,3700,3700,3700,3700,0
20241223,111400,82892165,3700,3700,3700,3700,60
20241223,111300,82670165,3700,3700,3700,3700,0
20241223,111200,82670165,3700,3700,3700,3700,59
20241223,111100,82451865,3700,3695,3700,3695,59
20241223,111000,82233570,3695,3695,3695,3695,234
20241223,110900,81368940,3695,3695,3695,3695,58
20241223,110800,81154630,3695,3695,3695,3695,58
20241223,110700,80940320,3695,3695,3695,3695,0
20241223,110600,80940320,3695,3700,3700,3695,80
20241223,110500,80644425,3700,3700,3700,3700,0
20241223,110400,80644425,3700,3705,3705,3700,321
20241223,110300,79455555,3705,3705,3705,3705,62
20241223,110200,79225845,3700,3705,3705,3700,546
20241223,110100,77205350,3700,3700,3700,3700,437
20241223,110000,75588450,3700,3700,3700,3700,162
20241223,105900,74989050,3700,3700,3700,3700,100
20241223,105800,74619050,3700,3700,3700,3700,158
20241223,105700,74034450,3700,3700,3700,3700,62
20241223,105600,73805050,3700,3700,3700,3700,1
20241223,105500,73801350,3700,3705,3705,3700,60
20241223,105400,73579055,3705,3705,3705,3705,0
20241223,105300,73579055,3705,3705,3705,3705,58
20241223,105200,73364165,3705,3705,3705,3705,58
20241223,105100,73149275,3705,3705,3705,3705,234
20241223,105000,72282305,3705,3705,3705,3705,59
20241223,104900,72063710,3705,3705,3705,3705,58
20241223,104800,71848820,3705,3705,3705,3705,0
20241223,104700,71848820,3705,3690,3705,3690,60
20241223,104600,71626535,3705,3700,3705,3700,1028
20241223,104500,67822680,3695,3695,3695,3695,364
20241223,104400,66477700,3695,3695,3695,3695,258
20241223,104300,65524390,3695,3695,3695,3695,100
20241223,104200,65154890,3695,3695,3695,3695,59
20241223,104100,64936885,3695,3695,3695,3695,58
20241223,104000,64722575,3695,3695,3695,3695,54
20241223,103900,64523045,3700,3700,3700,3700,59
20241223,103800,64304745,3700,3700,3700,3700,293
20241223,103700,63220645,3700,3700,3700,3700,10
20241223,103600,63183645,3700,3700,3700,3700,58
20241223,103500,62969045,3700,3700,3700,3700,58
20241223,103400,62754445,3695,3700,3700,3695,58
20241223,103300,62540020,3695,3695,3695,3695,36
20241223,103200,62407000,3690,3690,3690,3690,343
20241223,103100,61141330,3685,3685,3685,3685,0
20241223,103000,61141330,3685,3685,3685,3685,668
20241223,102900,58679750,3685,3685,3685,3685,0
20241223,102800,58679750,3685,3685,3685,3685,260
20241223,102700,57721650,3685,3685,3685,3685,5
20241223,102600,57703225,3685,3685,3685,3685,59
20241223,102500,57485810,3685,3685,3685,3685,297
20241223,102400,56391365,3685,3685,3685,3685,0
20241223,102300,56391365,3685,3685,3685,3685,58
20241223,102200,56177635,3685,3685,3685,3685,59
20241223,102100,55960220,3685,3685,3685,3685,0
20241223,102000,55960220,3685,3685,3685,3685,59
20241223,101900,55742805,3685,3685,3685,3685,294
20241223,101800,54659415,3685,3685,3685,3685,9
20241223,101700,54626250,3680,3685,3685,3680,68
20241223,101600,54375720,3685,3685,3685,3685,234
20241223,101500,53513430,3690,3690,3690,3690,59
20241223,101400,53295720,3690,3690,3690,3690,159
20241223,101300,52709010,3690,3690,3690,3690,0
20241223,101200,52709010,3690,3690,3690,3690,58
20241223,101100,52494990,3690,3680,3690,3680,379
20241223,101000,51098730,3680,3675,3680,3675,269
20241223,100900,50110005,3680,3680,3680,3680,75
20241223,100800,49834005,3680,3675,3680,3675,59
20241223,100700,49617175,3665,3665,3665,3665,1143
20241223,100600,45428080,3665,3665,3665,3665,65
20241223,100500,45189855,3655,3665,3665,3655,99
20241223,100400,44827405,3660,3660,3660,3660,650
20241223,100300,42448405,3665,3665,3665,3665,59
20241223,100200,42232170,3665,3665,3665,3665,61
20241223,100100,42008605,3660,3660,3660,3660,69
20241223,100000,41756065,3660,3665,3665,3660,301
20241223,095900,40652940,3660,3660,3660,3660,0
20241223,095800,40652940,3660,3660,3660,3660,0
20241223,095700,40652940,3660,3660,3660,3660,0
20241223,095600,40652940,3660,3660,3660,3660,10
20241223,095500,40616340,3660,3660,3660,3660,89
20241223,095400,40290600,3665,3665,3665,3665,10
20241223,095300,40253950,3665,3665,3665,3665,0
20241223,095200,40253950,3665,3665,3665,3665,6
20241223,095100,40231960,3665,3665,3665,3665,0
20241223,095000,40231960,3665,3665,3665,3665,72
20241223,094900,39968080,3665,3665,3665,3665,0
20241223,094800,39968080,3665,3665,3665,3665,0
20241223,094700,39968080,3665,3665,3665,3665,500
20241223,094600,38135580,3665,3660,3665,3660,182
20241223,094500,37469445,3665,3660,3665,3660,150
20241223,094400,36920290,3660,3660,3660,3660,750
20241223,094300,34175290,3660,3660,3660,3660,250
20241223,094200,33260290,3660,3660,3660,3660,0
20241223,094100,33260290,3660,3660,3660,3660,9
20241223,094000,33227350,3660,3655,3660,3655,186
20241223,093900,32547510,3655,3655,3655,3655,221
20241223,093800,31739755,3655,3655,3655,3655,1
20241223,093700,31736100,3650,3650,3650,3650,20
20241223,093600,31663100,3650,3645,3650,3645,165
20241223,093500,31060855,3645,3645,3645,3645,1
20241223,093400,31057210,3640,3645,3645,3640,778
20241223,093300,28223985,3650,3650,3650,3650,0
20241223,093200,28223985,3650,3650,3650,3650,2
20241223,093100,28216685,3645,3645,3645,3645,0
20241223,093000,28216685,3645,3645,3645,3645,192
20241223,092900,27516845,3650,3650,3650,3650,138
20241223,092800,27013145,3650,3650,3650,3650,206
20241223,092700,26261245,3655,3655,3655,3655,1
20241223,092600,26257590,3655,3655,3655,3655,594
20241223,092500,24086520,3660,3660,3660,3660,1
20241223,092400,24082860,3660,3660,3660,3660,1
20241223,092300,24079200,3650,3640,3655,3640,731
20241223,092200,21407450,3655,3655,3655,3650,737
20241223,092100,18715730,3655,3660,3660,3645,1823
20241223,092000,12062450,3660,3660,3660,3660,0
20241223,091900,12062450,3660,3660,3660,3660,1
20241223,091800,12058790,3655,3655,3655,3655,603
20241223,091700,9854825,3655,3655,3655,3655,307
20241223,091600,8732740,3655,3655,3655,3655,0
20241223,091500,8732740,3655,3655,3655,3655,314
20241223,091400,7585070,3655,3655,3655,3655,769
20241223,091300,4774375,3655,3655,3655,3655,29
20241223,091200,4668380,3660,3660,3660,3660,3
20241223,091100,4657400,3660,3660,3660,3660,0
20241223,091000,4657400,3660,3660,3660,3660,27
20241223,090900,4558580,3660,3660,3660,3660,80
20241223,090800,4265780,3660,3660,3660,3660,72
20241223,090700,4002260,3660,3660,3660,3660,105
20241223,090600,3617960,3660,3660,3660,3660,360
20241223,090500,2300360,3660,3660,3660,3660,0
20241223,090400,2300360,3660,3660,3665,3660,83
20241223,090300,1996565,3660,3660,3660,3660,0
20241223,090200,1996565,3660,3660,3660,3660,45
20241223,090100,1831865,3645,3645,3660,3645,66
20241223,090000,1590680,3640,3640,3640,3640,437