KissMeData/001200/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183300,1590683885,2570,2570,2570,2570,5774
20241223,183200,1590683885,2570,2570,2570,2570,0
20241223,183100,1590683885,2570,2570,2570,2570,0
20241223,183000,1590683885,2570,2570,2570,2570,0
20241223,182900,1590683885,2570,2570,2570,2570,0
20241223,182800,1590683885,2570,2570,2570,2570,0
20241223,182700,1590683885,2570,2570,2570,2570,0
20241223,182600,1590683885,2570,2570,2570,2570,0
20241223,182500,1590683885,2570,2570,2570,2570,0
20241223,182400,1590683885,2570,2570,2570,2570,0
20241223,182300,1590683885,2570,2570,2570,2570,0
20241223,182200,1590683885,2570,2570,2570,2570,0
20241223,182100,1590683885,2570,2570,2570,2570,0
20241223,182000,1590683885,2570,2570,2570,2570,0
20241223,181900,1590683885,2570,2570,2570,2570,0
20241223,181800,1590683885,2570,2570,2570,2570,0
20241223,181700,1590683885,2570,2570,2570,2570,0
20241223,181600,1590683885,2570,2570,2570,2570,0
20241223,181500,1590683885,2570,2570,2570,2570,0
20241223,181400,1590683885,2570,2570,2570,2570,0
20241223,181300,1590683885,2570,2570,2570,2570,0
20241223,181200,1590683885,2570,2570,2570,2570,0
20241223,181100,1590683885,2570,2570,2570,2570,0
20241223,181000,1590683885,2570,2570,2570,2570,0
20241223,180900,1590683885,2570,2570,2570,2570,0
20241223,180800,1590683885,2570,2570,2570,2570,0
20241223,180700,1590683885,2570,2570,2570,2570,0
20241223,180600,1590683885,2570,2570,2570,2570,0
20241223,180500,1590683885,2570,2570,2570,2570,0
20241223,180400,1590683885,2570,2570,2570,2570,0
20241223,180300,1590683885,2570,2570,2570,2570,5774
20241223,180200,1590683885,2570,2570,2570,2570,0
20241223,180100,1590683885,2570,2570,2570,2570,0
20241223,180000,1590683885,2570,2570,2570,2570,0
20241223,175900,1590683885,2570,2570,2570,2570,0
20241223,175800,1590683885,2570,2570,2570,2570,0
20241223,175700,1590683885,2570,2570,2570,2570,0
20241223,175600,1590683885,2570,2570,2570,2570,0
20241223,175500,1590683885,2570,2570,2570,2570,0
20241223,175400,1590683885,2570,2570,2570,2570,0
20241223,175300,1590683885,2570,2570,2570,2570,0
20241223,175200,1590683885,2570,2570,2570,2570,0
20241223,175100,1590683885,2570,2570,2570,2570,0
20241223,175000,1590683885,2570,2570,2570,2570,0
20241223,174900,1590683885,2570,2570,2570,2570,0
20241223,174800,1590683885,2570,2570,2570,2570,0
20241223,174700,1590683885,2570,2570,2570,2570,0
20241223,174600,1590683885,2570,2570,2570,2570,0
20241223,174500,1590683885,2570,2570,2570,2570,0
20241223,174400,1590683885,2570,2570,2570,2570,0
20241223,174300,1590683885,2570,2570,2570,2570,0
20241223,174200,1590683885,2570,2570,2570,2570,0
20241223,174100,1590683885,2570,2570,2570,2570,0
20241223,174000,1590683885,2570,2570,2570,2570,0
20241223,173900,1590683885,2570,2570,2570,2570,0
20241223,173800,1590683885,2570,2570,2570,2570,0
20241223,173700,1590683885,2570,2570,2570,2570,0
20241223,173600,1590683885,2570,2570,2570,2570,0
20241223,173500,1590683885,2570,2570,2570,2570,0
20241223,173400,1590683885,2570,2570,2570,2570,0
20241223,173300,1590683885,2570,2570,2570,2570,5774
20241223,173200,1590683885,2570,2570,2570,2570,0
20241223,173100,1590683885,2570,2570,2570,2570,0
20241223,173000,1590683885,2570,2570,2570,2570,0
20241223,172900,1590683885,2570,2570,2570,2570,0
20241223,172800,1590683885,2570,2570,2570,2570,0
20241223,172700,1590683885,2570,2570,2570,2570,0
20241223,172600,1590683885,2570,2570,2570,2570,0
20241223,172500,1590683885,2570,2570,2570,2570,0
20241223,172400,1590683885,2570,2570,2570,2570,0
20241223,172300,1590683885,2570,2570,2570,2570,0
20241223,172200,1590683885,2570,2570,2570,2570,0
20241223,172100,1590683885,2570,2570,2570,2570,0
20241223,172000,1590683885,2570,2570,2570,2570,0
20241223,171900,1590683885,2570,2570,2570,2570,0
20241223,171800,1590683885,2570,2570,2570,2570,0
20241223,171700,1590683885,2570,2570,2570,2570,0
20241223,171600,1590683885,2570,2570,2570,2570,0
20241223,171500,1590683885,2570,2570,2570,2570,0
20241223,171400,1590683885,2570,2570,2570,2570,0
20241223,171300,1590683885,2570,2570,2570,2570,0
20241223,171200,1590683885,2570,2570,2570,2570,0
20241223,171100,1590683885,2570,2570,2570,2570,0
20241223,171000,1590683885,2570,2570,2570,2570,0
20241223,170900,1590683885,2570,2570,2570,2570,0
20241223,170800,1590683885,2570,2570,2570,2570,0
20241223,170700,1590683885,2570,2570,2570,2570,0
20241223,170600,1590683885,2570,2570,2570,2570,0
20241223,170500,1590683885,2570,2570,2570,2570,0
20241223,170400,1590683885,2570,2570,2570,2570,0
20241223,170300,1590683885,2570,2570,2570,2570,5774
20241223,170200,1590683885,2570,2570,2570,2570,0
20241223,170100,1590683885,2570,2570,2570,2570,0
20241223,170000,1590683885,2570,2570,2570,2570,0
20241223,165900,1590683885,2570,2570,2570,2570,0
20241223,165800,1590683885,2570,2570,2570,2570,0
20241223,165700,1590683885,2570,2570,2570,2570,0
20241223,165600,1590683885,2570,2570,2570,2570,0
20241223,165500,1590683885,2570,2570,2570,2570,0
20241223,165400,1590683885,2570,2570,2570,2570,0
20241223,165300,1590683885,2570,2570,2570,2570,0
20241223,165200,1590683885,2570,2570,2570,2570,0
20241223,165100,1590683885,2570,2570,2570,2570,0
20241223,165000,1590683885,2570,2570,2570,2570,0
20241223,164900,1590683885,2570,2570,2570,2570,0
20241223,164800,1590683885,2570,2570,2570,2570,0
20241223,164700,1590683885,2570,2570,2570,2570,0
20241223,164600,1590683885,2570,2570,2570,2570,0
20241223,164500,1590683885,2570,2570,2570,2570,0
20241223,164400,1590683885,2570,2570,2570,2570,0
20241223,164300,1590683885,2570,2570,2570,2570,0
20241223,164200,1590683885,2570,2570,2570,2570,0
20241223,164100,1590683885,2570,2570,2570,2570,0
20241223,164000,1590683885,2570,2570,2570,2570,0
20241223,163900,1590683885,2570,2570,2570,2570,0
20241223,163800,1590683885,2570,2570,2570,2570,0
20241223,163700,1590683885,2570,2570,2570,2570,0
20241223,163600,1590683885,2570,2570,2570,2570,0
20241223,163500,1590683885,2570,2570,2570,2570,0
20241223,163400,1590683885,2570,2570,2570,2570,0
20241223,163300,1590683885,2570,2570,2570,2570,5774
20241223,163200,1590683885,2570,2570,2570,2570,0
20241223,163100,1590683885,2570,2570,2570,2570,0
20241223,163000,1590683885,2570,2570,2570,2570,0
20241223,162900,1590683885,2570,2570,2570,2570,0
20241223,162800,1590683885,2570,2570,2570,2570,0
20241223,162700,1590683885,2570,2570,2570,2570,0
20241223,162600,1590683885,2570,2570,2570,2570,0
20241223,162500,1590683885,2570,2570,2570,2570,0
20241223,162400,1590683885,2570,2570,2570,2570,0
20241223,162300,1590683885,2570,2570,2570,2570,0
20241223,162200,1590683885,2570,2570,2570,2570,0
20241223,162100,1590683885,2570,2570,2570,2570,0
20241223,162000,1590683885,2570,2570,2570,2570,0
20241223,161900,1590683885,2570,2570,2570,2570,0
20241223,161800,1590683885,2570,2570,2570,2570,0
20241223,161700,1590683885,2570,2570,2570,2570,0
20241223,161600,1590683885,2570,2570,2570,2570,0
20241223,161500,1590683885,2570,2570,2570,2570,0
20241223,161400,1590683885,2570,2570,2570,2570,0
20241223,161300,1590683885,2570,2570,2570,2570,0
20241223,161200,1590683885,2570,2570,2570,2570,0
20241223,161100,1590683885,2570,2570,2570,2570,0
20241223,161000,1590683885,2570,2570,2570,2570,0
20241223,160900,1590683885,2570,2570,2570,2570,0
20241223,160800,1590683885,2570,2570,2570,2570,0
20241223,160700,1590683885,2570,2570,2570,2570,0
20241223,160600,1590683885,2570,2570,2570,2570,0
20241223,160500,1590683885,2570,2570,2570,2570,0
20241223,160400,1590683885,2570,2570,2570,2570,0
20241223,160300,1590683885,2570,2570,2570,2570,5774
20241223,160200,1590683885,2570,2570,2570,2570,0
20241223,160100,1590683885,2570,2570,2570,2570,0
20241223,160000,1590683885,2570,2570,2570,2570,0
20241223,155900,1590683885,2570,2570,2570,2570,0
20241223,155800,1590683885,2570,2570,2570,2570,0
20241223,155700,1590683885,2570,2570,2570,2570,0
20241223,155600,1590683885,2570,2570,2570,2570,0
20241223,155500,1590683885,2570,2570,2570,2570,0
20241223,155400,1590683885,2570,2570,2570,2570,0
20241223,155300,1590683885,2570,2570,2570,2570,0
20241223,155200,1590683885,2570,2570,2570,2570,0
20241223,155100,1590683885,2570,2570,2570,2570,0
20241223,155000,1590683885,2570,2570,2570,2570,0
20241223,154900,1590683885,2570,2570,2570,2570,0
20241223,154800,1590683885,2570,2570,2570,2570,0
20241223,154700,1590683885,2570,2570,2570,2570,0
20241223,154600,1590683885,2570,2570,2570,2570,0
20241223,154500,1590683885,2570,2570,2570,2570,0
20241223,154400,1590683885,2570,2570,2570,2570,0
20241223,154300,1590683885,2570,2570,2570,2570,0
20241223,154200,1590683885,2570,2570,2570,2570,0
20241223,154100,1590683885,2570,2570,2570,2570,0
20241223,154000,1590683885,2570,2570,2570,2570,0
20241223,153900,1590683885,2570,2570,2570,2570,0
20241223,153800,1590683885,2570,2570,2570,2570,0
20241223,153700,1590683885,2570,2570,2570,2570,0
20241223,153600,1590683885,2570,2570,2570,2570,0
20241223,153500,1590683885,2570,2570,2570,2570,0
20241223,153400,1590683885,2570,2570,2570,2570,0
20241223,153300,1590683885,2570,2570,2570,2570,5774
20241223,153200,1590683885,2570,2570,2570,2570,0
20241223,153100,1590683885,2570,2570,2570,2570,0
20241223,153000,1590683885,2570,2570,2570,2570,5774
20241223,152900,1575844705,2570,2570,2570,2570,0
20241223,152800,1575844705,2570,2570,2570,2570,0
20241223,152700,1575844705,2570,2570,2570,2570,0
20241223,152600,1575844705,2570,2570,2570,2570,0
20241223,152500,1575844705,2570,2570,2570,2570,0
20241223,152400,1575844705,2570,2570,2570,2570,0
20241223,152300,1575844705,2570,2570,2570,2570,0
20241223,152200,1575844705,2570,2570,2570,2570,0
20241223,152100,1575844705,2570,2570,2570,2570,0
20241223,152000,1575844705,2570,2570,2570,2570,0
20241223,151900,1575844705,2570,2570,2570,2570,1694
20241223,151800,1571491125,2570,2565,2570,2565,887
20241223,151700,1569212390,2570,2555,2570,2550,15029
20241223,151600,1530818770,2560,2560,2560,2555,3193
20241223,151500,1522655670,2565,2560,2565,2560,1007
20241223,151400,1520074965,2565,2570,2570,2560,5081
20241223,151300,1507033845,2570,2570,2570,2570,2
20241223,151200,1507028705,2565,2565,2570,2565,1345
20241223,151100,1503578435,2570,2570,2570,2570,4013
20241223,151000,1493265025,2565,2565,2570,2565,5670
20241223,150900,1478693185,2570,2560,2570,2560,5064
20241223,150800,1465706405,2560,2565,2565,2560,1443
20241223,150700,1462012305,2565,2565,2565,2565,0
20241223,150600,1462012305,2565,2560,2565,2560,1317
20241223,150500,1458640775,2560,2555,2560,2555,457
20241223,150400,1457472855,2560,2560,2560,2560,2
20241223,150300,1457467735,2560,2555,2560,2555,735
20241223,150200,1455589800,2560,2560,2560,2560,197
20241223,150100,1455085480,2560,2560,2560,2560,9
20241223,150000,1455062440,2560,2560,2560,2560,1066
20241223,145900,1452333480,2555,2560,2560,2555,702
20241223,145800,1450539860,2555,2555,2555,2555,1
20241223,145700,1450537305,2555,2555,2555,2555,0
20241223,145600,1450537305,2555,2555,2560,2555,4050
20241223,145500,1440189545,2555,2555,2555,2555,655
20241223,145400,1438516020,2555,2555,2555,2555,4
20241223,145300,1438505800,2555,2555,2560,2555,43
20241223,145200,1438395925,2560,2555,2560,2555,505
20241223,145100,1437105435,2555,2560,2560,2555,6054
20241223,145000,1421631955,2560,2560,2560,2560,158
20241223,144900,1421227475,2560,2560,2560,2560,2
20241223,144800,1421222355,2560,2560,2560,2560,2
20241223,144700,1421217235,2555,2555,2555,2555,55
20241223,144600,1421076710,2560,2560,2560,2555,1221
20241223,144500,1417956995,2560,2560,2565,2560,2077
20241223,144400,1412639675,2560,2560,2560,2560,3
20241223,144300,1412631995,2560,2555,2560,2555,737
20241223,144200,1410748815,2555,2555,2555,2555,243
20241223,144100,1410127950,2560,2560,2560,2555,1239
20241223,144000,1406962260,2560,2560,2560,2560,7
20241223,143900,1406944340,2560,2560,2560,2560,2
20241223,143800,1406939220,2560,2560,2560,2560,2
20241223,143700,1406934100,2555,2555,2560,2555,80
20241223,143600,1406729545,2560,2555,2560,2555,4
20241223,143500,1406719315,2560,2560,2560,2560,77
20241223,143400,1406522195,2560,2560,2560,2560,391
20241223,143300,1405521235,2560,2560,2560,2560,341
20241223,143200,1404648275,2560,2555,2560,2555,797
20241223,143100,1402608005,2560,2555,2560,2555,1002
20241223,143000,1400047885,2560,2560,2560,2560,50
20241223,142900,1399919885,2560,2560,2560,2560,268
20241223,142800,1399233805,2560,2560,2560,2560,622
20241223,142700,1397641485,2560,2560,2560,2560,0
20241223,142600,1397641485,2560,2560,2560,2560,4
20241223,142500,1397631245,2560,2560,2565,2555,2010
20241223,142400,1392489125,2560,2560,2560,2560,3
20241223,142300,1392481445,2560,2560,2560,2560,154
20241223,142200,1392087205,2560,2560,2560,2560,3
20241223,142100,1392079525,2560,2560,2560,2560,2
20241223,142000,1392074405,2560,2565,2565,2555,1321
20241223,141900,1388696775,2555,2565,2565,2555,12
20241223,141800,1388666095,2560,2560,2560,2560,110
20241223,141700,1388384495,2560,2560,2560,2560,10
20241223,141600,1388358895,2565,2560,2565,2560,645
20241223,141500,1386707685,2560,2560,2560,2560,17
20241223,141400,1386664165,2560,2560,2560,2560,2
20241223,141300,1386659045,2560,2560,2560,2560,12
20241223,141200,1386628325,2560,2560,2560,2560,436
20241223,141100,1385512165,2560,2560,2560,2560,3
20241223,141000,1385504485,2560,2555,2560,2555,497
20241223,140900,1384233615,2555,2555,2555,2555,30
20241223,140800,1384156965,2555,2550,2555,2550,480
20241223,140700,1382931005,2550,2550,2550,2550,1367
20241223,140600,1379445155,2550,2550,2550,2550,82
20241223,140500,1379236055,2550,2550,2550,2550,313
20241223,140400,1378437905,2550,2550,2550,2550,510
20241223,140300,1377137405,2550,2545,2550,2545,1002
20241223,140200,1374587305,2550,2550,2550,2550,361
20241223,140100,1373666755,2550,2550,2550,2550,338
20241223,140000,1372804855,2550,2550,2550,2550,34
20241223,135900,1372718155,2550,2550,2550,2550,3
20241223,135800,1372710505,2550,2550,2550,2550,297
20241223,135700,1371953155,2550,2550,2550,2550,0
20241223,135600,1371953155,2550,2550,2550,2550,399
20241223,135500,1370935705,2550,2550,2550,2550,2
20241223,135400,1370930605,2550,2550,2550,2550,7089
20241223,135300,1352853655,2555,2545,2555,2545,4398
20241223,135200,1341638825,2550,2550,2550,2550,2
20241223,135100,1341633725,2545,2550,2550,2545,331
20241223,135000,1340789680,2550,2550,2550,2550,1241
20241223,134900,1337625130,2550,2555,2555,2550,3238
20241223,134800,1329368215,2555,2555,2555,2555,2684
20241223,134700,1322510595,2555,2555,2555,2555,503
20241223,134600,1321225430,2555,2555,2555,2555,32
20241223,134500,1321143670,2555,2555,2555,2555,536
20241223,134400,1319774190,2555,2555,2555,2555,634
20241223,134300,1318154320,2550,2545,2550,2545,5771
20241223,134200,1303448055,2545,2545,2545,2545,585
20241223,134100,1301959230,2545,2545,2545,2545,474
20241223,134000,1300752900,2540,2540,2540,2540,3340
20241223,133900,1292269300,2540,2540,2540,2540,488
20241223,133800,1291029780,2540,2540,2545,2535,7775
20241223,133700,1271279070,2540,2540,2540,2540,0
20241223,133600,1271279070,2540,2540,2540,2540,319
20241223,133500,1270468810,2540,2540,2540,2540,2
20241223,133400,1270463730,2540,2535,2540,2535,10
20241223,133300,1270438370,2535,2540,2545,2535,2420
20241223,133200,1264294240,2545,2540,2545,2540,2437
20241223,133100,1258104210,2540,2540,2540,2535,611
20241223,133000,1256552520,2540,2540,2540,2540,1142
20241223,132900,1253651840,2545,2540,2545,2540,1261
20241223,132800,1250447335,2540,2540,2540,2540,204
20241223,132700,1249929175,2540,2535,2540,2535,621
20241223,132600,1248354935,2540,2540,2540,2540,2
20241223,132500,1248349855,2540,2535,2540,2535,403
20241223,132400,1247328235,2540,2535,2540,2535,1410
20241223,132300,1243753735,2540,2535,2540,2535,2897
20241223,132200,1236409800,2540,2540,2540,2540,223
20241223,132100,1235843380,2540,2540,2540,2540,1165
20241223,132000,1232884280,2540,2540,2540,2540,3
20241223,131900,1232876660,2540,2540,2540,2540,299
20241223,131800,1232117200,2540,2540,2540,2535,4
20241223,131700,1232107045,2540,2540,2545,2540,2312
20241223,131600,1226233750,2540,2540,2540,2540,1839
20241223,131500,1221562690,2540,2530,2540,2530,11863
20241223,131400,1191480290,2535,2535,2535,2535,2
20241223,131300,1191475220,2535,2535,2535,2535,14
20241223,131200,1191439730,2530,2530,2530,2530,4482
20241223,131100,1180100270,2530,2530,2530,2530,2
20241223,131000,1180095210,2530,2530,2530,2530,2
20241223,130900,1180090150,2530,2530,2530,2530,2
20241223,130800,1180085090,2530,2530,2530,2530,2
20241223,130700,1180080030,2530,2530,2530,2530,1
20241223,130600,1180077500,2530,2530,2530,2530,5
20241223,130500,1180064850,2530,2535,2535,2525,6036
20241223,130400,1164793365,2535,2535,2535,2535,300
20241223,130300,1164032865,2535,2535,2535,2535,0
20241223,130200,1164032865,2535,2535,2535,2535,0
20241223,130100,1164032865,2535,2530,2535,2530,25
20241223,130000,1163969565,2530,2530,2535,2530,952
20241223,125900,1161560955,2530,2530,2530,2530,920
20241223,125800,1159233355,2535,2535,2535,2535,591
20241223,125700,1157735170,2530,2530,2530,2530,1
20241223,125600,1157732640,2530,2530,2530,2530,0
20241223,125500,1157732640,2530,2530,2535,2530,2456
20241223,125400,1151517680,2530,2530,2530,2530,50
20241223,125300,1151391180,2530,2530,2530,2530,119
20241223,125200,1151090110,2530,2530,2530,2530,1985
20241223,125100,1146068060,2530,2530,2530,2530,80
20241223,125000,1145865660,2530,2530,2530,2530,255
20241223,124900,1145220510,2530,2530,2530,2530,1000
20241223,124800,1142690510,2530,2530,2530,2530,3
20241223,124700,1142682920,2530,2530,2530,2530,104
20241223,124600,1142419800,2530,2530,2530,2530,900
20241223,124500,1140142800,2530,2530,2530,2530,19
20241223,124400,1140094730,2530,2535,2535,2525,418
20241223,124300,1139036025,2535,2525,2535,2525,1975
20241223,124200,1134039380,2530,2530,2530,2530,154
20241223,124100,1133649760,2530,2530,2530,2530,94
20241223,124000,1133411940,2530,2525,2530,2525,124
20241223,123900,1133098225,2525,2525,2525,2525,0
20241223,123800,1133098225,2525,2530,2530,2525,541
20241223,123700,1131731495,2530,2530,2530,2530,132
20241223,123600,1131397535,2530,2530,2530,2530,162
20241223,123500,1130987675,2525,2525,2525,2525,4050
20241223,123400,1120761425,2525,2525,2525,2525,108
20241223,123300,1120488725,2525,2525,2525,2525,0
20241223,123200,1120488725,2525,2525,2525,2525,14
20241223,123100,1120453375,2520,2525,2525,2520,47
20241223,123000,1120334730,2525,2525,2525,2525,0
20241223,122900,1120334730,2525,2525,2525,2525,0
20241223,122800,1120334730,2525,2525,2525,2525,418
20241223,122700,1119279280,2525,2525,2525,2520,1602
20241223,122600,1115242230,2525,2525,2525,2525,782
20241223,122500,1113267680,2525,2525,2525,2525,0
20241223,122400,1113267680,2525,2525,2525,2525,359
20241223,122300,1112361205,2525,2525,2525,2520,578
20241223,122200,1110901765,2525,2525,2525,2525,495
20241223,122100,1109651890,2525,2525,2525,2525,562
20241223,122000,1108232840,2525,2525,2525,2525,0
20241223,121900,1108232840,2525,2525,2525,2525,1155
20241223,121800,1105316465,2525,2525,2525,2525,9
20241223,121700,1105293740,2525,2525,2525,2525,372
20241223,121600,1104354440,2525,2520,2525,2520,404
20241223,121500,1103334345,2520,2520,2520,2520,1008
20241223,121400,1100794185,2520,2515,2520,2515,101
20241223,121300,1100540165,2520,2505,2520,2505,7413
20241223,121200,1081939365,2505,2515,2515,2505,144693
20241223,121100,719479850,2520,2525,2525,2505,35721
20241223,121000,629759330,2525,2525,2525,2525,30
20241223,120900,629683580,2530,2530,2530,2530,0
20241223,120800,629683580,2530,2530,2530,2530,0
20241223,120700,629683580,2530,2530,2530,2530,352
20241223,120600,628793020,2535,2535,2535,2530,264
20241223,120500,628124780,2530,2530,2530,2530,5279
20241223,120400,614768910,2530,2530,2530,2530,0
20241223,120300,614768910,2530,2530,2530,2530,0
20241223,120200,614768910,2530,2530,2530,2530,0
20241223,120100,614768910,2530,2530,2530,2530,100
20241223,120000,614515910,2530,2520,2530,2520,5508
20241223,115900,600613815,2520,2520,2520,2520,0
20241223,115800,600613815,2520,2520,2520,2520,0
20241223,115700,600613815,2520,2525,2525,2520,2176
20241223,115600,595124415,2525,2530,2530,2525,150
20241223,115500,594745415,2530,2530,2530,2530,8
20241223,115400,594725175,2530,2530,2530,2530,200
20241223,115300,594219175,2530,2530,2530,2530,58
20241223,115200,594072435,2525,2525,2525,2525,753
20241223,115100,592171110,2525,2525,2525,2525,0
20241223,115000,592171110,2525,2520,2525,2520,2220
20241223,114900,586567610,2520,2520,2520,2520,450
20241223,114800,585433610,2525,2525,2525,2525,0
20241223,114700,585433610,2525,2525,2525,2525,0
20241223,114600,585433610,2525,2525,2525,2525,2
20241223,114500,585428560,2525,2525,2525,2525,324
20241223,114400,584610460,2525,2525,2525,2525,0
20241223,114300,584610460,2525,2525,2525,2525,370
20241223,114200,583676210,2525,2525,2525,2525,226
20241223,114100,583105560,2525,2525,2525,2525,0
20241223,114000,583105560,2525,2525,2525,2525,3
20241223,113900,583097985,2525,2525,2525,2525,100
20241223,113800,582845485,2525,2525,2525,2525,0
20241223,113700,582845485,2525,2525,2525,2525,0
20241223,113600,582845485,2525,2525,2525,2525,0
20241223,113500,582845485,2525,2525,2525,2525,1
20241223,113400,582842960,2525,2525,2525,2525,0
20241223,113300,582842960,2525,2525,2525,2525,0
20241223,113200,582842960,2525,2525,2525,2525,0
20241223,113100,582842960,2525,2525,2525,2525,0
20241223,113000,582842960,2525,2525,2525,2525,146
20241223,112900,582474310,2525,2525,2525,2525,1
20241223,112800,582471785,2520,2520,2520,2520,859
20241223,112700,580307105,2525,2525,2525,2525,0
20241223,112600,580307105,2525,2525,2525,2525,0
20241223,112500,580307105,2525,2525,2525,2525,3
20241223,112400,580299530,2525,2525,2525,2525,0
20241223,112300,580299530,2525,2525,2525,2525,0
20241223,112200,580299530,2525,2520,2525,2520,101
20241223,112100,580045005,2530,2530,2530,2530,0
20241223,112000,580045005,2530,2530,2530,2525,33
20241223,111900,579961525,2530,2530,2530,2530,1
20241223,111800,579958995,2525,2525,2525,2525,951
20241223,111700,577557720,2525,2525,2525,2525,50
20241223,111600,577431470,2525,2525,2525,2525,0
20241223,111500,577431470,2525,2525,2525,2525,26
20241223,111400,577365820,2525,2525,2525,2525,0
20241223,111300,577365820,2525,2525,2525,2525,196
20241223,111200,576870920,2525,2520,2525,2520,22
20241223,111100,576815430,2520,2525,2525,2520,341
20241223,111000,575954480,2525,2525,2525,2525,49
20241223,110900,575830755,2520,2520,2520,2520,2000
20241223,110800,570790755,2520,2525,2525,2520,60
20241223,110700,570639505,2525,2525,2525,2525,0
20241223,110600,570639505,2525,2525,2530,2525,403
20241223,110500,569621920,2525,2525,2530,2525,316
20241223,110400,568823965,2525,2525,2525,2525,1000
20241223,110300,566298965,2530,2525,2530,2525,2887
20241223,110200,559008905,2525,2525,2525,2525,14
20241223,110100,558973555,2530,2530,2530,2530,0
20241223,110000,558973555,2530,2525,2530,2525,140
20241223,105900,558619855,2525,2525,2525,2525,4
20241223,105800,558609755,2525,2525,2525,2525,0
20241223,105700,558609755,2525,2525,2525,2525,200
20241223,105600,558104755,2525,2525,2525,2525,1062
20241223,105500,555423205,2525,2525,2525,2525,2
20241223,105400,555418155,2525,2525,2525,2525,1
20241223,105300,555415630,2525,2525,2525,2525,0
20241223,105200,555415630,2525,2525,2525,2525,53
20241223,105100,555281805,2530,2530,2530,2530,11
20241223,105000,555253975,2530,2530,2530,2530,7
20241223,104900,555236265,2530,2525,2530,2520,11618
20241223,104800,525954775,2525,2530,2530,2525,666
20241223,104700,524273000,2530,2530,2530,2530,277
20241223,104600,523572190,2525,2525,2525,2525,1412
20241223,104500,520006890,2525,2525,2525,2525,3
20241223,104400,519999315,2525,2525,2525,2525,50
20241223,104300,519873065,2525,2525,2525,2525,0
20241223,104200,519873065,2525,2525,2525,2525,3
20241223,104100,519865490,2525,2525,2525,2525,29
20241223,104000,519792265,2530,2525,2530,2525,19
20241223,103900,519744210,2525,2525,2530,2525,828
20241223,103800,517652410,2525,2525,2525,2525,140
20241223,103700,517298910,2525,2525,2525,2525,753
20241223,103600,515397585,2525,2530,2530,2525,3127
20241223,103500,507486425,2535,2525,2535,2525,3495
20241223,103400,498654555,2525,2525,2525,2525,0
20241223,103300,498654555,2525,2520,2525,2520,309
20241223,103200,497874580,2520,2525,2525,2520,279
20241223,103100,497171355,2525,2515,2525,2515,4849
20241223,103000,484948195,2515,2520,2520,2515,27
20241223,102900,484880160,2515,2520,2520,2515,414
20241223,102800,483836960,2520,2515,2520,2515,32
20241223,102700,483756470,2520,2515,2520,2515,437
20241223,102600,482657255,2515,2515,2515,2515,0
20241223,102500,482657255,2515,2515,2515,2515,850
20241223,102400,480519505,2515,2515,2515,2515,50
20241223,102300,480393755,2515,2515,2515,2515,133
20241223,102200,480059260,2510,2510,2510,2510,300
20241223,102100,479306260,2515,2515,2520,2515,717
20241223,102000,477502720,2515,2520,2520,2515,514
20241223,101900,476207455,2520,2525,2525,2515,5228
20241223,101800,463032910,2525,2520,2525,2520,847
20241223,101700,460894260,2525,2520,2525,2520,448
20241223,101600,459763065,2520,2520,2520,2520,0
20241223,101500,459763065,2520,2525,2525,2520,4865
20241223,101400,447500435,2525,2520,2525,2520,6176
20241223,101300,431936460,2520,2520,2520,2520,0
20241223,101200,431936460,2520,2520,2520,2520,0
20241223,101100,431936460,2520,2520,2520,2520,146
20241223,101000,431568540,2520,2520,2520,2520,450
20241223,100900,430434540,2520,2515,2520,2515,7492
20241223,100800,411591920,2515,2505,2515,2505,3021
20241223,100700,404024105,2510,2510,2510,2510,1585
20241223,100600,400045755,2505,2510,2510,2505,328
20241223,100500,399222480,2510,2510,2510,2510,253
20241223,100400,398587450,2510,2510,2510,2510,514
20241223,100300,397297310,2510,2510,2510,2510,1026
20241223,100200,394722050,2510,2510,2515,2510,5388
20241223,100100,381197550,2510,2510,2510,2510,86
20241223,100000,380981690,2505,2505,2505,2505,0
20241223,095900,380981690,2505,2505,2505,2505,3
20241223,095800,380974175,2505,2505,2505,2505,287
20241223,095700,380255240,2510,2510,2510,2510,0
20241223,095600,380255240,2510,2510,2510,2510,3
20241223,095500,380247710,2510,2510,2510,2510,12
20241223,095400,380217590,2495,2505,2505,2495,5000
20241223,095300,367737345,2510,2500,2510,2495,8152
20241223,095200,347361405,2490,2510,2510,2490,10000
20241223,095100,322411380,2515,2510,2515,2505,5013
20241223,095000,309852070,2510,2515,2515,2500,15941
20241223,094900,269933585,2520,2520,2520,2520,491
20241223,094800,268696265,2515,2520,2520,2515,398
20241223,094700,267693310,2520,2520,2520,2515,719
20241223,094600,265881590,2520,2520,2520,2520,51
20241223,094500,265753070,2520,2520,2520,2515,2408
20241223,094400,259696445,2510,2520,2520,2510,2090
20241223,094300,254440045,2515,2515,2515,2515,660
20241223,094200,252780145,2515,2520,2520,2515,275
20241223,094100,252088515,2520,2520,2520,2520,4
20241223,094000,252078435,2520,2515,2520,2515,108
20241223,093900,251806675,2515,2515,2515,2515,21
20241223,093800,251753860,2520,2520,2520,2520,1
20241223,093700,251751340,2515,2515,2515,2515,0
20241223,093600,251751340,2515,2520,2520,2505,6438
20241223,093500,235588275,2525,2525,2525,2525,3
20241223,093400,235580700,2520,2525,2525,2520,3052
20241223,093300,227889400,2525,2525,2525,2525,12
20241223,093200,227859100,2525,2525,2530,2520,4326
20241223,093100,216927760,2525,2525,2530,2525,565
20241223,093000,215501105,2525,2520,2525,2520,755
20241223,092900,213594735,2520,2515,2520,2505,1854
20241223,092800,208944955,2520,2515,2520,2510,845
20241223,092700,206821260,2515,2520,2530,2515,4190
20241223,092600,196251340,2520,2515,2520,2515,1141
20241223,092500,193381165,2510,2510,2515,2510,544
20241223,092400,192015460,2505,2505,2505,2505,200
20241223,092300,191514460,2510,2505,2510,2505,218
20241223,092200,190968330,2510,2505,2510,2505,1048
20241223,092100,188337895,2505,2500,2505,2495,1216
20241223,092000,185301625,2510,2510,2510,2510,22
20241223,091900,185246405,2500,2500,2500,2500,9
20241223,091800,185223905,2500,2510,2510,2500,1602
20241223,091700,181212885,2510,2510,2515,2510,694
20241223,091600,179470420,2510,2515,2515,2500,5615
20241223,091500,165387280,2520,2515,2520,2515,52
20241223,091400,165256250,2515,2520,2520,2515,1468
20241223,091300,161556975,2520,2525,2525,2520,2226
20241223,091200,155936405,2525,2525,2530,2525,5409
20241223,091100,142276735,2525,2525,2525,2515,376
20241223,091000,141327455,2525,2520,2525,2515,1971
20241223,090900,136364905,2525,2510,2525,2510,4219
20241223,090800,125757085,2505,2500,2505,2500,239
20241223,090700,125158670,2500,2500,2500,2500,1002
20241223,090600,122653670,2500,2500,2500,2500,4
20241223,090500,122643670,2505,2490,2505,2490,320
20241223,090400,121843970,2490,2510,2510,2490,12983
20241223,090300,89470705,2510,2500,2515,2490,11600
20241223,090200,60519670,2490,2490,2500,2490,6752
20241223,090100,43692680,2495,2495,2495,2490,5038
20241223,090000,31122920,2510,2490,2510,2480,2620