KissMeData/034220/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,191800,16796826850,9600,9600,9600,9600,46117
20241223,191700,16796826850,9600,9600,9600,9600,0
20241223,191600,16796826850,9600,9600,9600,9600,0
20241223,191500,16796826850,9600,9600,9600,9600,0
20241223,191400,16796826850,9600,9600,9600,9600,0
20241223,191300,16796826850,9600,9600,9600,9600,0
20241223,191200,16796826850,9600,9600,9600,9600,0
20241223,191100,16796826850,9600,9600,9600,9600,0
20241223,191000,16796826850,9600,9600,9600,9600,0
20241223,190900,16796826850,9600,9600,9600,9600,0
20241223,190800,16796826850,9600,9600,9600,9600,0
20241223,190700,16796826850,9600,9600,9600,9600,0
20241223,190600,16796826850,9600,9600,9600,9600,0
20241223,190500,16796826850,9600,9600,9600,9600,0
20241223,190400,16796826850,9600,9600,9600,9600,0
20241223,190300,16796826850,9600,9600,9600,9600,0
20241223,190200,16796826850,9600,9600,9600,9600,0
20241223,190100,16796826850,9600,9600,9600,9600,0
20241223,190000,16796826850,9600,9600,9600,9600,0
20241223,185900,16796826850,9600,9600,9600,9600,0
20241223,185800,16796826850,9600,9600,9600,9600,0
20241223,185700,16796826850,9600,9600,9600,9600,0
20241223,185600,16796826850,9600,9600,9600,9600,0
20241223,185500,16796826850,9600,9600,9600,9600,0
20241223,185400,16796826850,9600,9600,9600,9600,0
20241223,185300,16796826850,9600,9600,9600,9600,0
20241223,185200,16796826850,9600,9600,9600,9600,0
20241223,185100,16796826850,9600,9600,9600,9600,0
20241223,185000,16796826850,9600,9600,9600,9600,0
20241223,184900,16796826850,9600,9600,9600,9600,0
20241223,184800,16796826850,9600,9600,9600,9600,46117
20241223,184700,16796826850,9600,9600,9600,9600,0
20241223,184600,16796826850,9600,9600,9600,9600,0
20241223,184500,16796826850,9600,9600,9600,9600,0
20241223,184400,16796826850,9600,9600,9600,9600,0
20241223,184300,16796826850,9600,9600,9600,9600,0
20241223,184200,16796826850,9600,9600,9600,9600,0
20241223,184100,16796826850,9600,9600,9600,9600,0
20241223,184000,16796826850,9600,9600,9600,9600,0
20241223,183900,16796826850,9600,9600,9600,9600,0
20241223,183800,16796826850,9600,9600,9600,9600,0
20241223,183700,16796826850,9600,9600,9600,9600,0
20241223,183600,16796826850,9600,9600,9600,9600,0
20241223,183500,16796826850,9600,9600,9600,9600,0
20241223,183400,16796826850,9600,9600,9600,9600,0
20241223,183300,16796826850,9600,9600,9600,9600,0
20241223,183200,16796826850,9600,9600,9600,9600,0
20241223,183100,16796826850,9600,9600,9600,9600,0
20241223,183000,16796826850,9600,9600,9600,9600,0
20241223,182900,16796826850,9600,9600,9600,9600,0
20241223,182800,16796826850,9600,9600,9600,9600,0
20241223,182700,16796826850,9600,9600,9600,9600,0
20241223,182600,16796826850,9600,9600,9600,9600,0
20241223,182500,16796826850,9600,9600,9600,9600,0
20241223,182400,16796826850,9600,9600,9600,9600,0
20241223,182300,16796826850,9600,9600,9600,9600,0
20241223,182200,16796826850,9600,9600,9600,9600,0
20241223,182100,16796826850,9600,9600,9600,9600,0
20241223,182000,16796826850,9600,9600,9600,9600,0
20241223,181900,16796826850,9600,9600,9600,9600,0
20241223,181800,16796826850,9600,9600,9600,9600,46117
20241223,181700,16796826850,9600,9600,9600,9600,0
20241223,181600,16796826850,9600,9600,9600,9600,0
20241223,181500,16796826850,9600,9600,9600,9600,0
20241223,181400,16796826850,9600,9600,9600,9600,0
20241223,181300,16796826850,9600,9600,9600,9600,0
20241223,181200,16796826850,9600,9600,9600,9600,0
20241223,181100,16796826850,9600,9600,9600,9600,0
20241223,181000,16796826850,9600,9600,9600,9600,0
20241223,180900,16796826850,9600,9600,9600,9600,0
20241223,180800,16796826850,9600,9600,9600,9600,0
20241223,180700,16796826850,9600,9600,9600,9600,0
20241223,180600,16796826850,9600,9600,9600,9600,0
20241223,180500,16796826850,9600,9600,9600,9600,0
20241223,180400,16796826850,9600,9600,9600,9600,0
20241223,180300,16796826850,9600,9600,9600,9600,0
20241223,180200,16796826850,9600,9600,9600,9600,0
20241223,180100,16796826850,9600,9600,9600,9600,0
20241223,180000,16796826850,9600,9600,9600,9600,0
20241223,175900,16796826850,9600,9600,9600,9600,0
20241223,175800,16796826850,9600,9600,9600,9600,0
20241223,175700,16796826850,9600,9600,9600,9600,0
20241223,175600,16796826850,9600,9600,9600,9600,0
20241223,175500,16796826850,9600,9600,9600,9600,0
20241223,175400,16796826850,9600,9600,9600,9600,0
20241223,175300,16796826850,9600,9600,9600,9600,0
20241223,175200,16796826850,9600,9600,9600,9600,0
20241223,175100,16796826850,9600,9600,9600,9600,0
20241223,175000,16796826850,9600,9600,9600,9600,0
20241223,174900,16796826850,9600,9600,9600,9600,0
20241223,174800,16796826850,9600,9600,9600,9600,46117
20241223,174700,16796826850,9600,9600,9600,9600,0
20241223,174600,16796826850,9600,9600,9600,9600,0
20241223,174500,16796826850,9600,9600,9600,9600,0
20241223,174400,16796826850,9600,9600,9600,9600,0
20241223,174300,16796826850,9600,9600,9600,9600,0
20241223,174200,16796826850,9600,9600,9600,9600,0
20241223,174100,16796826850,9600,9600,9600,9600,0
20241223,174000,16796826850,9600,9600,9600,9600,0
20241223,173900,16796826850,9600,9600,9600,9600,0
20241223,173800,16796826850,9600,9600,9600,9600,0
20241223,173700,16796826850,9600,9600,9600,9600,0
20241223,173600,16796826850,9600,9600,9600,9600,0
20241223,173500,16796826850,9600,9600,9600,9600,0
20241223,173400,16796826850,9600,9600,9600,9600,0
20241223,173300,16796826850,9600,9600,9600,9600,0
20241223,173200,16796826850,9600,9600,9600,9600,0
20241223,173100,16796826850,9600,9600,9600,9600,0
20241223,173000,16796826850,9600,9600,9600,9600,0
20241223,172900,16796826850,9600,9600,9600,9600,0
20241223,172800,16796826850,9600,9600,9600,9600,0
20241223,172700,16796826850,9600,9600,9600,9600,0
20241223,172600,16796826850,9600,9600,9600,9600,0
20241223,172500,16796826850,9600,9600,9600,9600,0
20241223,172400,16796826850,9600,9600,9600,9600,0
20241223,172300,16796826850,9600,9600,9600,9600,0
20241223,172200,16796826850,9600,9600,9600,9600,0
20241223,172100,16796826850,9600,9600,9600,9600,0
20241223,172000,16796826850,9600,9600,9600,9600,0
20241223,171900,16796826850,9600,9600,9600,9600,0
20241223,171800,16796826850,9600,9600,9600,9600,46117
20241223,171700,16796826850,9600,9600,9600,9600,0
20241223,171600,16796826850,9600,9600,9600,9600,0
20241223,171500,16796826850,9600,9600,9600,9600,0
20241223,171400,16796826850,9600,9600,9600,9600,0
20241223,171300,16796826850,9600,9600,9600,9600,0
20241223,171200,16796826850,9600,9600,9600,9600,0
20241223,171100,16796826850,9600,9600,9600,9600,0
20241223,171000,16796826850,9600,9600,9600,9600,0
20241223,170900,16796826850,9600,9600,9600,9600,0
20241223,170800,16796826850,9600,9600,9600,9600,0
20241223,170700,16796826850,9600,9600,9600,9600,0
20241223,170600,16796826850,9600,9600,9600,9600,0
20241223,170500,16796826850,9600,9600,9600,9600,0
20241223,170400,16796826850,9600,9600,9600,9600,0
20241223,170300,16796826850,9600,9600,9600,9600,0
20241223,170200,16796826850,9600,9600,9600,9600,0
20241223,170100,16796826850,9600,9600,9600,9600,0
20241223,170000,16796826850,9600,9600,9600,9600,0
20241223,165900,16796826850,9600,9600,9600,9600,0
20241223,165800,16796826850,9600,9600,9600,9600,0
20241223,165700,16796826850,9600,9600,9600,9600,0
20241223,165600,16796826850,9600,9600,9600,9600,0
20241223,165500,16796826850,9600,9600,9600,9600,0
20241223,165400,16796826850,9600,9600,9600,9600,0
20241223,165300,16796826850,9600,9600,9600,9600,0
20241223,165200,16796826850,9600,9600,9600,9600,0
20241223,165100,16796826850,9600,9600,9600,9600,0
20241223,165000,16796826850,9600,9600,9600,9600,0
20241223,164900,16796826850,9600,9600,9600,9600,0
20241223,164800,16796826850,9600,9600,9600,9600,46117
20241223,164700,16796826850,9600,9600,9600,9600,0
20241223,164600,16796826850,9600,9600,9600,9600,0
20241223,164500,16796826850,9600,9600,9600,9600,0
20241223,164400,16796826850,9600,9600,9600,9600,0
20241223,164300,16796826850,9600,9600,9600,9600,0
20241223,164200,16796826850,9600,9600,9600,9600,0
20241223,164100,16796826850,9600,9600,9600,9600,0
20241223,164000,16796826850,9600,9600,9600,9600,0
20241223,163900,16796826850,9600,9600,9600,9600,0
20241223,163800,16796826850,9600,9600,9600,9600,0
20241223,163700,16796826850,9600,9600,9600,9600,0
20241223,163600,16796826850,9600,9600,9600,9600,0
20241223,163500,16796826850,9600,9600,9600,9600,0
20241223,163400,16796826850,9600,9600,9600,9600,0
20241223,163300,16796826850,9600,9600,9600,9600,0
20241223,163200,16796826850,9600,9600,9600,9600,0
20241223,163100,16796826850,9600,9600,9600,9600,0
20241223,163000,16796826850,9600,9600,9600,9600,0
20241223,162900,16796826850,9600,9600,9600,9600,0
20241223,162800,16796826850,9600,9600,9600,9600,0
20241223,162700,16796826850,9600,9600,9600,9600,0
20241223,162600,16796826850,9600,9600,9600,9600,0
20241223,162500,16796826850,9600,9600,9600,9600,0
20241223,162400,16796826850,9600,9600,9600,9600,0
20241223,162300,16796826850,9600,9600,9600,9600,0
20241223,162200,16796826850,9600,9600,9600,9600,0
20241223,162100,16796826850,9600,9600,9600,9600,0
20241223,162000,16796826850,9600,9600,9600,9600,0
20241223,161900,16796826850,9600,9600,9600,9600,0
20241223,161800,16796826850,9600,9600,9600,9600,46117
20241223,161700,16796826850,9600,9600,9600,9600,0
20241223,161600,16796826850,9600,9600,9600,9600,0
20241223,161500,16796826850,9600,9600,9600,9600,0
20241223,161400,16796826850,9600,9600,9600,9600,0
20241223,161300,16796826850,9600,9600,9600,9600,0
20241223,161200,16796826850,9600,9600,9600,9600,0
20241223,161100,16796826850,9600,9600,9600,9600,0
20241223,161000,16796826850,9600,9600,9600,9600,0
20241223,160900,16796826850,9600,9600,9600,9600,0
20241223,160800,16796826850,9600,9600,9600,9600,0
20241223,160700,16796826850,9600,9600,9600,9600,0
20241223,160600,16796826850,9600,9600,9600,9600,0
20241223,160500,16796826850,9600,9600,9600,9600,0
20241223,160400,16796826850,9600,9600,9600,9600,0
20241223,160300,16796826850,9600,9600,9600,9600,0
20241223,160200,16796826850,9600,9600,9600,9600,0
20241223,160100,16796826850,9600,9600,9600,9600,0
20241223,160000,16796826850,9600,9600,9600,9600,0
20241223,155900,16796826850,9600,9600,9600,9600,0
20241223,155800,16796826850,9600,9600,9600,9600,0
20241223,155700,16796826850,9600,9600,9600,9600,0
20241223,155600,16796826850,9600,9600,9600,9600,0
20241223,155500,16796826850,9600,9600,9600,9600,0
20241223,155400,16796826850,9600,9600,9600,9600,0
20241223,155300,16796826850,9600,9600,9600,9600,0
20241223,155200,16796826850,9600,9600,9600,9600,0
20241223,155100,16796826850,9600,9600,9600,9600,0
20241223,155000,16796826850,9600,9600,9600,9600,0
20241223,154900,16796826850,9600,9600,9600,9600,0
20241223,154800,16796826850,9600,9600,9600,9600,46117
20241223,154700,16796826850,9600,9600,9600,9600,0
20241223,154600,16796826850,9600,9600,9600,9600,0
20241223,154500,16796826850,9600,9600,9600,9600,0
20241223,154400,16796826850,9600,9600,9600,9600,0
20241223,154300,16796826850,9600,9600,9600,9600,0
20241223,154200,16796826850,9600,9600,9600,9600,0
20241223,154100,16796826850,9600,9600,9600,9600,0
20241223,154000,16796826850,9600,9600,9600,9600,0
20241223,153900,16796826850,9600,9600,9600,9600,0
20241223,153800,16796826850,9600,9600,9600,9600,0
20241223,153700,16796826850,9600,9600,9600,9600,0
20241223,153600,16796826850,9600,9600,9600,9600,0
20241223,153500,16796826850,9600,9600,9600,9600,0
20241223,153400,16796826850,9600,9600,9600,9600,0
20241223,153300,16796826850,9600,9600,9600,9600,0
20241223,153200,16796826850,9600,9600,9600,9600,0
20241223,153100,16796826850,9600,9600,9600,9600,0
20241223,153000,16796826850,9600,9600,9600,9600,46117
20241223,152900,16354103650,9590,9590,9590,9590,0
20241223,152800,16354103650,9590,9590,9590,9590,0
20241223,152700,16354103650,9590,9590,9590,9590,0
20241223,152600,16354103650,9590,9590,9590,9590,0
20241223,152500,16354103650,9590,9590,9590,9590,0
20241223,152400,16354103650,9590,9590,9590,9590,0
20241223,152300,16354103650,9590,9590,9590,9590,0
20241223,152200,16354103650,9590,9590,9590,9590,0
20241223,152100,16354103650,9590,9590,9590,9590,0
20241223,152000,16354103650,9590,9590,9590,9590,0
20241223,151900,16354103650,9590,9600,9600,9590,4101
20241223,151800,16314740550,9600,9590,9600,9590,825
20241223,151700,16306821440,9600,9590,9600,9590,5976
20241223,151600,16249453120,9590,9590,9600,9590,1292
20241223,151500,16237051700,9590,9590,9600,9590,808
20241223,151400,16229302280,9590,9590,9600,9590,182
20241223,151300,16227556790,9590,9590,9600,9590,3725
20241223,151200,16191798990,9600,9590,9600,9580,3864
20241223,151100,16154743160,9600,9590,9600,9590,1883
20241223,151000,16136684060,9590,9590,9600,9580,1123
20241223,150900,16125914910,9580,9590,9590,9580,2340
20241223,150800,16103488380,9580,9590,9590,9580,1852
20241223,150700,16085735630,9580,9580,9590,9580,726
20241223,150600,16078777930,9590,9580,9590,9570,1562
20241223,150500,16063804600,9570,9580,9590,9570,3362
20241223,150400,16031593280,9580,9580,9590,9570,343
20241223,150300,16028308230,9570,9570,9580,9570,1294
20241223,150200,16015914950,9580,9580,9590,9570,2919
20241223,150100,15987943670,9580,9580,9590,9580,386
20241223,150000,15984244270,9590,9600,9600,9580,1764
20241223,145900,15967324740,9590,9590,9600,9580,1525
20241223,145800,15952697370,9590,9590,9590,9580,974
20241223,145700,15943360510,9580,9590,9590,9580,1261
20241223,145600,15931270920,9580,9590,9590,9580,1513
20241223,145500,15916765660,9580,9580,9600,9570,497
20241223,145400,15912001380,9580,9580,9590,9570,3140
20241223,145300,15881918200,9580,9580,9590,9580,1507
20241223,145200,15867469660,9590,9590,9590,9580,714
20241223,145100,15860625280,9590,9600,9600,9580,4043
20241223,145000,15821872350,9590,9590,9600,9590,2058
20241223,144900,15802125350,9590,9600,9610,9590,406
20241223,144800,15798227320,9600,9610,9610,9590,1132
20241223,144700,15787361010,9600,9590,9600,9580,2216
20241223,144600,15766091680,9590,9590,9600,9580,667
20241223,144500,15759696350,9590,9580,9600,9580,1212
20241223,144400,15748072990,9590,9590,9590,9580,1011
20241223,144300,15738378670,9580,9590,9590,9580,732
20241223,144200,15731360390,9590,9590,9600,9580,1182
20241223,144100,15720025500,9580,9590,9590,9580,1781
20241223,144000,15702950850,9580,9580,9590,9580,1172
20241223,143900,15691720180,9580,9600,9600,9580,2446
20241223,143800,15668262030,9590,9600,9600,9590,1448
20241223,143700,15654363940,9600,9600,9600,9590,301
20241223,143600,15651476200,9600,9590,9600,9590,1694
20241223,143500,15635217230,9600,9590,9600,9590,1008
20241223,143400,15625541650,9590,9590,9600,9590,554
20241223,143300,15620224950,9590,9600,9600,9590,4650
20241223,143200,15575620210,9590,9600,9600,9590,1223
20241223,143100,15563882530,9600,9590,9600,9590,3138
20241223,143000,15533767560,9590,9590,9600,9590,992
20241223,142900,15524244820,9590,9590,9600,9590,1685
20241223,142800,15508076460,9600,9600,9600,9590,1079
20241223,142700,15497724190,9600,9610,9610,9590,1713
20241223,142600,15481278680,9600,9610,9610,9600,694
20241223,142500,15474611440,9600,9600,9610,9590,1861
20241223,142400,15456744970,9610,9600,9610,9600,1383
20241223,142300,15443457260,9600,9610,9610,9590,1286
20241223,142200,15431106540,9600,9610,9610,9600,2405
20241223,142100,15408010440,9600,9600,9610,9600,978
20241223,142000,15398613600,9610,9610,9610,9600,2384
20241223,141900,15375715960,9600,9610,9620,9600,2299
20241223,141800,15353620170,9610,9610,9610,9600,1433
20241223,141700,15339854550,9610,9610,9620,9600,3221
20241223,141600,15308899400,9610,9610,9620,9600,16317
20241223,141500,15152244040,9620,9610,9620,9610,761
20241223,141400,15144926070,9620,9610,9620,9600,1162
20241223,141300,15133751560,9620,9620,9620,9610,1931
20241223,141200,15115176330,9610,9610,9620,9600,888
20241223,141100,15106643290,9620,9610,9620,9610,2471
20241223,141000,15082887670,9620,9600,9620,9600,1476
20241223,140900,15068700130,9600,9590,9610,9590,2921
20241223,140800,15040631260,9610,9600,9610,9590,11439
20241223,140700,14930794140,9600,9600,9600,9590,1054
20241223,140600,14920677000,9590,9600,9610,9590,10153
20241223,140500,14823223690,9600,9600,9600,9590,1697
20241223,140400,14806934540,9600,9600,9600,9590,956
20241223,140300,14797757570,9590,9590,9600,9590,864
20241223,140200,14789465620,9590,9590,9600,9590,1173
20241223,140100,14778206310,9600,9600,9600,9590,1183
20241223,140000,14766851190,9590,9590,9600,9590,1058
20241223,135900,14756696320,9590,9590,9590,9580,1788
20241223,135800,14739550440,9590,9590,9590,9580,1615
20241223,135700,14724069120,9580,9590,9600,9580,760
20241223,135600,14716776380,9590,9590,9600,9580,3398
20241223,135500,14684179510,9600,9590,9600,9590,2474
20241223,135400,14660431820,9590,9580,9590,9580,2470
20241223,135300,14636760790,9590,9590,9600,9580,2794
20241223,135200,14609964920,9600,9600,9600,9590,1235
20241223,135100,14598110160,9600,9590,9600,9590,826
20241223,135000,14590182000,9600,9610,9610,9590,5654
20241223,134900,14535902540,9600,9610,9610,9600,1099
20241223,134800,14525343490,9610,9610,9610,9600,1133
20241223,134700,14514457860,9610,9610,9610,9600,1483
20241223,134600,14500207940,9610,9590,9610,9590,1853
20241223,134500,14482420440,9590,9590,9610,9590,1100
20241223,134400,14471861140,9600,9600,9610,9590,6716
20241223,134300,14407379020,9590,9590,9600,9590,1073
20241223,134200,14397079830,9600,9590,9610,9590,1636
20241223,134100,14381377030,9590,9590,9600,9590,1596
20241223,134000,14366056440,9600,9600,9600,9590,996
20241223,133900,14356495950,9590,9590,9600,9580,845
20241223,133800,14348387630,9590,9600,9600,9580,1418
20241223,133700,14334783250,9590,9590,9600,9590,1345
20241223,133600,14321872260,9600,9590,9600,9580,517
20241223,133500,14316914250,9580,9590,9600,9580,2582
20241223,133400,14292157870,9600,9600,9610,9600,2316
20241223,133300,14269912640,9600,9610,9610,9600,3490
20241223,133200,14236397320,9610,9600,9610,9600,19911
20241223,133100,14045237750,9590,9600,9600,9590,1568
20241223,133000,14030185840,9590,9600,9600,9590,1306
20241223,132900,14017652140,9600,9590,9600,9580,857
20241223,132800,14009433170,9580,9590,9600,9580,6381
20241223,132700,13948246640,9590,9580,9590,9570,10998
20241223,132600,13842822360,9580,9590,9590,9580,2302
20241223,132500,13820758090,9590,9580,9590,9580,1232
20241223,132400,13808945810,9580,9580,9590,9580,1177
20241223,132300,13797660570,9590,9580,9590,9580,2116
20241223,132200,13777373120,9580,9580,9590,9570,2024
20241223,132100,13757982710,9590,9590,9590,9580,1830
20241223,132000,13740445650,9590,9580,9590,9580,984
20241223,131900,13731009670,9590,9590,9590,9580,1527
20241223,131800,13716366750,9590,9580,9590,9580,708
20241223,131700,13709578260,9590,9570,9590,9570,1562
20241223,131600,13694603610,9570,9600,9600,9570,4938
20241223,131500,13647244710,9600,9580,9600,9580,3697
20241223,131400,13611787960,9590,9580,9590,9580,1010
20241223,131300,13602102700,9580,9590,9590,9580,1331
20241223,131200,13589339720,9590,9580,9590,9570,4522
20241223,131100,13546013000,9580,9580,9580,9570,1709
20241223,131000,13529653940,9580,9570,9580,9570,1020
20241223,130900,13519884500,9570,9580,9580,9570,1799
20241223,130800,13502651420,9580,9580,9580,9570,2599
20241223,130700,13477756820,9570,9560,9580,9560,1190
20241223,130600,13466368140,9570,9570,9570,9560,1946
20241223,130500,13447751560,9570,9560,9570,9560,674
20241223,130400,13441302000,9570,9560,9580,9560,1122
20241223,130300,13430564000,9560,9570,9580,9560,2458
20241223,130200,13407041050,9570,9580,9580,9570,913
20241223,130100,13398296970,9580,9560,9580,9560,1182
20241223,130000,13386985320,9570,9570,9580,9570,2459
20241223,125900,13363440760,9570,9570,9580,9560,2892
20241223,125800,13335760840,9580,9570,9580,9570,1233
20241223,125700,13323951180,9570,9570,9580,9570,1369
20241223,125600,13310842910,9560,9560,9570,9560,1410
20241223,125500,13297350110,9570,9580,9580,9570,1368
20241223,125400,13284251470,9580,9570,9580,9570,1175
20241223,125300,13273001090,9560,9570,9570,9560,1101
20241223,125200,13262465180,9570,9570,9570,9560,1699
20241223,125100,13246206650,9570,9570,9570,9560,1529
20241223,125000,13231578510,9570,9550,9570,9550,1649
20241223,124900,13215814190,9550,9560,9560,9550,1484
20241223,124800,13201638610,9560,9550,9560,9540,1999
20241223,124700,13182535120,9560,9550,9560,9550,1218
20241223,124600,13170893150,9560,9550,9560,9550,974
20241223,124500,13161583270,9550,9550,9550,9540,1158
20241223,124400,13150524830,9550,9550,9560,9540,1283
20241223,124300,13138272010,9550,9540,9550,9540,2473
20241223,124200,13114665600,9540,9540,9550,9540,5320
20241223,124100,13063863870,9540,9540,9550,9530,1382
20241223,124000,13050677640,9540,9540,9540,9530,989
20241223,123900,13041248170,9540,9530,9540,9530,550
20241223,123800,13036001860,9530,9530,9540,9530,3395
20241223,123700,13003614190,9540,9530,9540,9530,881
20241223,123600,12995211030,9540,9540,9540,9530,940
20241223,123500,12986246840,9530,9540,9540,9530,743
20241223,123400,12979158770,9540,9530,9540,9530,1500
20241223,123300,12964859230,9530,9530,9540,9530,752
20241223,123200,12957685970,9540,9540,9540,9530,1373
20241223,123100,12944588800,9530,9540,9540,9530,989
20241223,123000,12935154650,9530,9530,9540,9530,916
20241223,122900,12926420990,9540,9540,9540,9530,1546
20241223,122800,12911678030,9530,9540,9540,9530,435
20241223,122700,12907528730,9540,9530,9540,9530,822
20241223,122600,12899689100,9540,9540,9550,9530,2212
20241223,122500,12878581670,9540,9560,9560,9540,845
20241223,122400,12870513820,9550,9560,9560,9550,722
20241223,122300,12863611980,9560,9550,9570,9550,1246
20241223,122200,12851703090,9550,9570,9570,9550,2342
20241223,122100,12829315040,9560,9570,9570,9560,951
20241223,122000,12820218170,9570,9560,9570,9560,1544
20241223,121900,12805445040,9560,9560,9570,9560,382
20241223,121800,12801789880,9570,9560,9570,9550,756
20241223,121700,12794561360,9550,9560,9560,9550,2247
20241223,121600,12773083530,9560,9560,9560,9550,441
20241223,121500,12768869520,9560,9560,9560,9550,803
20241223,121400,12761196820,9560,9550,9560,9550,1313
20241223,121300,12748650460,9550,9550,9560,9540,8515
20241223,121200,12667330350,9550,9550,9550,9540,623
20241223,121100,12661380940,9550,9550,9550,9540,1950
20241223,121000,12642766470,9540,9550,9550,9540,1395
20241223,120900,12629452580,9550,9550,9560,9540,1401
20241223,120800,12616074290,9560,9550,9560,9550,2673
20241223,120700,12590538530,9560,9560,9560,9550,1183
20241223,120600,12579234730,9560,9560,9560,9550,2286
20241223,120500,12557392560,9560,9560,9560,9550,1063
20241223,120400,12547234630,9550,9550,9560,9550,423
20241223,120300,12543191280,9560,9560,9560,9550,1123
20241223,120200,12532455860,9560,9550,9560,9550,1525
20241223,120100,12517885770,9560,9560,9560,9550,547
20241223,120000,12512657770,9560,9560,9560,9550,803
20241223,115900,12504982570,9550,9540,9560,9530,2361
20241223,115800,12482444170,9530,9540,9540,9530,632
20241223,115700,12476417370,9530,9540,9540,9530,694
20241223,115600,12469799250,9540,9540,9540,9530,1102
20241223,115500,12459289880,9540,9530,9540,9530,846
20241223,115400,12451219850,9530,9530,9540,9530,652
20241223,115300,12445000430,9530,9540,9540,9530,663
20241223,115200,12438676120,9540,9530,9540,9530,251
20241223,115100,12436282090,9540,9530,9540,9520,1157
20241223,115000,12425253150,9530,9530,9530,9520,1913
20241223,114900,12407029530,9520,9530,9530,9520,379
20241223,114800,12403418480,9520,9530,9540,9520,3844
20241223,114700,12366808160,9530,9540,9540,9520,1995
20241223,114600,12347802750,9530,9550,9550,9530,1530
20241223,114500,12333209500,9540,9530,9550,9530,947
20241223,114400,12324170910,9540,9540,9540,9530,2779
20241223,114300,12297669620,9530,9530,9540,9530,462
20241223,114200,12293265260,9530,9530,9540,9530,1558
20241223,114100,12278412420,9530,9530,9540,9530,3311
20241223,114000,12246850350,9530,9540,9540,9530,2221
20241223,113900,12225666350,9540,9550,9550,9540,701
20241223,113800,12218973990,9550,9560,9560,9540,2486
20241223,113700,12195230910,9560,9560,9560,9550,836
20241223,113600,12187243280,9560,9560,9570,9550,1049
20241223,113500,12177215260,9550,9560,9570,9550,2199
20241223,113400,12156187850,9560,9570,9570,9560,551
20241223,113300,12150917340,9570,9570,9570,9560,731
20241223,113200,12143922120,9570,9580,9580,9560,1078
20241223,113100,12133600190,9580,9570,9580,9560,7385
20241223,113000,12062934870,9570,9560,9570,9550,1145
20241223,112900,12051985830,9550,9560,9570,9550,1419
20241223,112800,12038417430,9560,9560,9570,9560,732
20241223,112700,12031416070,9560,9560,9570,9560,918
20241223,112600,12022636210,9560,9570,9570,9550,7465
20241223,112500,11951321560,9560,9560,9570,9560,624
20241223,112400,11945351200,9560,9560,9570,9550,496
20241223,112300,11940608450,9560,9560,9560,9550,807
20241223,112200,11932894090,9560,9570,9570,9550,4437
20241223,112100,11890475580,9570,9550,9570,9550,520
20241223,112000,11885503420,9550,9560,9560,9550,1858
20241223,111900,11867741940,9560,9560,9560,9550,870
20241223,111800,11859427340,9550,9560,9560,9550,408
20241223,111700,11855527870,9560,9570,9570,9550,1312
20241223,111600,11842981380,9560,9560,9570,9560,922
20241223,111500,11834162670,9560,9570,9570,9560,3045
20241223,111400,11805047330,9570,9580,9590,9560,646
20241223,111300,11798859160,9580,9580,9590,9560,4315
20241223,111200,11757557490,9580,9580,9590,9580,3394
20241223,111100,11725037630,9570,9580,9580,9570,1007
20241223,111000,11715395530,9580,9580,9590,9570,987
20241223,110900,11705937890,9580,9590,9600,9580,1920
20241223,110800,11687536530,9590,9600,9600,9590,597
20241223,110700,11681806340,9600,9590,9600,9590,1356
20241223,110600,11668798000,9590,9590,9600,9580,4478
20241223,110500,11625880590,9590,9600,9600,9580,3998
20241223,110400,11587525900,9600,9590,9600,9580,2090
20241223,110300,11567479550,9600,9590,9600,9570,2440
20241223,110200,11544082910,9590,9590,9600,9570,3485
20241223,110100,11510684770,9600,9610,9620,9590,2565
20241223,110000,11486068050,9600,9640,9650,9600,5321
20241223,105900,11434842170,9650,9610,9660,9600,54888
20241223,105800,10905862040,9620,9620,9620,9600,7178
20241223,105700,10836837100,9610,9600,9620,9600,7353
20241223,105600,10766150360,9610,9610,9610,9600,10171
20241223,105500,10668408040,9610,9600,9610,9590,29266
20241223,105400,10387413570,9590,9590,9600,9580,15643
20241223,105300,10237338020,9590,9590,9590,9580,6044
20241223,105200,10179379900,9590,9570,9590,9570,11199
20241223,105100,10072075990,9570,9560,9580,9560,17867
20241223,105000,9901053760,9570,9550,9570,9540,19157
20241223,104900,9717977770,9550,9520,9550,9510,42455
20241223,104800,9313297590,9520,9510,9520,9500,2242
20241223,104700,9291971270,9500,9490,9510,9480,8942
20241223,104600,9207057910,9490,9490,9500,9480,5102
20241223,104500,9158643880,9490,9490,9500,9490,6299
20241223,104400,9098848110,9500,9520,9520,9500,5039
20241223,104300,9050945220,9520,9520,9530,9510,5876
20241223,104200,8995006150,9520,9520,9530,9520,679
20241223,104100,8988537550,9530,9540,9540,9520,802
20241223,104000,8980893230,9530,9540,9540,9530,2149
20241223,103900,8960408400,9540,9520,9540,9520,7847
20241223,103800,8885613980,9530,9530,9540,9520,2573
20241223,103700,8861106170,9530,9540,9540,9530,4084
20241223,103600,8822179970,9540,9550,9550,9530,1842
20241223,103500,8804599310,9540,9540,9550,9540,3458
20241223,103400,8771606560,9550,9550,9550,9540,3344
20241223,103300,8739693780,9550,9550,9560,9540,3381
20241223,103200,8707408670,9550,9560,9560,9550,1768
20241223,103100,8690516410,9550,9540,9560,9540,21707
20241223,103000,8483185500,9540,9540,9550,9540,4717
20241223,102900,8438177060,9540,9550,9550,9540,847
20241223,102800,8430092170,9550,9540,9550,9530,4548
20241223,102700,8386705480,9530,9540,9550,9530,1366
20241223,102600,8373675460,9540,9550,9550,9530,1603
20241223,102500,8358381220,9540,9530,9550,9530,4717
20241223,102400,8313370650,9540,9530,9540,9530,3230
20241223,102300,8282582680,9540,9530,9540,9530,1865
20241223,102200,8264797800,9530,9540,9550,9530,3384
20241223,102100,8232538740,9540,9550,9550,9530,4125
20241223,102000,8193176890,9550,9560,9560,9550,4078
20241223,101900,8154226730,9560,9560,9570,9550,5199
20241223,101800,8104527860,9550,9530,9560,9520,18505
20241223,101700,7927784280,9530,9520,9530,9520,4358
20241223,101600,7886259450,9530,9520,9530,9520,1455
20241223,101500,7872398500,9520,9520,9540,9520,1526
20241223,101400,7857855120,9530,9520,9540,9520,2669
20241223,101300,7832420420,9520,9530,9540,9520,3919
20241223,101200,7795071890,9540,9550,9550,9530,4282
20241223,101100,7754209050,9560,9530,9570,9520,52764
20241223,101000,7250840990,9530,9520,9530,9520,4382
20241223,100900,7209108450,9530,9520,9530,9520,5013
20241223,100800,7161359680,9520,9510,9530,9510,14715
20241223,100700,7021280100,9520,9500,9520,9500,13274
20241223,100600,6895052010,9510,9490,9510,9490,10099
20241223,100500,6799085230,9490,9510,9510,9490,9188
20241223,100400,6711809170,9510,9520,9520,9500,5913
20241223,100300,6655574170,9520,9470,9520,9470,46811
20241223,100200,6211118460,9480,9480,9490,9470,7862
20241223,100100,6136549940,9480,9470,9490,9470,11080
20241223,100000,6031528190,9470,9450,9480,9440,19551
20241223,095900,5846532910,9440,9450,9460,9440,18290
20241223,095800,5673693280,9440,9430,9450,9430,6238
20241223,095700,5614821050,9430,9440,9450,9430,4663
20241223,095600,5570806270,9430,9430,9450,9430,14329
20241223,095500,5435598120,9430,9410,9430,9390,9484
20241223,095400,5346283480,9420,9420,9420,9410,875
20241223,095300,5338041240,9420,9430,9430,9410,3645
20241223,095200,5303709140,9430,9430,9440,9420,1455
20241223,095100,5289984340,9430,9420,9440,9420,4920
20241223,095000,5243555270,9420,9410,9440,9410,9988
20241223,094900,5149379860,9410,9410,9420,9410,3242
20241223,094800,5118859190,9410,9420,9420,9390,8351
20241223,094700,5040349680,9420,9420,9430,9400,4524
20241223,094600,4997772600,9420,9410,9430,9410,10226
20241223,094500,4901454310,9420,9400,9420,9400,17055
20241223,094400,4741029410,9400,9390,9400,9390,2901
20241223,094300,4713778710,9390,9400,9400,9380,4115
20241223,094200,4675120110,9400,9400,9410,9400,3110
20241223,094100,4645874610,9410,9400,9410,9380,10843
20241223,094000,4543973330,9400,9370,9400,9370,17927
20241223,093900,4375727170,9370,9380,9380,9360,3884
20241223,093800,4339344990,9380,9380,9380,9370,1372
20241223,093700,4326481050,9380,9360,9380,9360,10843
20241223,093600,4224932080,9360,9370,9370,9350,1951
20241223,093500,4206671180,9370,9360,9370,9360,312
20241223,093400,4203749470,9350,9360,9370,9350,1699
20241223,093300,4187843170,9360,9370,9370,9360,1923
20241223,093200,4169831660,9360,9370,9370,9360,620
20241223,093100,4164025390,9370,9330,9370,9330,3304
20241223,093000,4133139480,9340,9330,9340,9320,2847
20241223,092900,4106571670,9330,9320,9330,9320,1798
20241223,092800,4089806300,9330,9310,9330,9300,18878
20241223,092700,3914156300,9310,9310,9320,9300,3809
20241223,092600,3878718130,9320,9340,9340,9310,3453
20241223,092500,3846520990,9350,9340,9360,9340,6904
20241223,092400,3781989980,9340,9350,9360,9340,4193
20241223,092300,3742815790,9360,9370,9370,9350,2337
20241223,092200,3720938560,9370,9380,9380,9350,10461
20241223,092100,3623049170,9360,9380,9380,9360,5965
20241223,092000,3567166450,9370,9380,9400,9370,16152
20241223,091900,3415593740,9380,9360,9390,9360,8396
20241223,091800,3336872840,9370,9360,9380,9350,7220
20241223,091700,3269235700,9360,9350,9390,9350,10571
20241223,091600,3170099530,9350,9360,9370,9350,3672
20241223,091500,3135735480,9360,9380,9390,9340,7871
20241223,091400,3062120650,9380,9400,9400,9380,9370
20241223,091300,2974121650,9400,9380,9410,9370,75987
20241223,091200,2261177600,9380,9370,9380,9350,16255
20241223,091100,2108942500,9370,9340,9380,9330,22706
20241223,091000,1896447100,9330,9360,9370,9330,11243
20241223,090900,1791310280,9350,9320,9370,9320,15913
20241223,090800,1642522190,9320,9330,9340,9320,3206
20241223,090700,1612615310,9330,9290,9390,9290,34685
20241223,090600,1288852100,9290,9310,9310,9290,12529
20241223,090500,1172376050,9310,9220,9320,9210,14474
20241223,090400,1037983750,9240,9260,9290,9210,5408
20241223,090300,987956030,9310,9160,9330,9160,48740
20241223,090200,537926260,9160,9160,9160,9130,8050
20241223,090100,464380220,9150,9170,9170,9150,8377
20241223,090000,387661630,9170,9220,9230,9170,42050