KissMeData/300080/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,211300,764859730,18800,18800,18800,18800,988
20241223,211200,764859730,18800,18800,18800,18800,0
20241223,211100,764859730,18800,18800,18800,18800,0
20241223,211000,764859730,18800,18800,18800,18800,0
20241223,210900,764859730,18800,18800,18800,18800,0
20241223,210800,764859730,18800,18800,18800,18800,0
20241223,210700,764859730,18800,18800,18800,18800,0
20241223,210600,764859730,18800,18800,18800,18800,0
20241223,210500,764859730,18800,18800,18800,18800,0
20241223,210400,764859730,18800,18800,18800,18800,0
20241223,210300,764859730,18800,18800,18800,18800,0
20241223,210200,764859730,18800,18800,18800,18800,0
20241223,210100,764859730,18800,18800,18800,18800,0
20241223,210000,764859730,18800,18800,18800,18800,0
20241223,205900,764859730,18800,18800,18800,18800,0
20241223,205800,764859730,18800,18800,18800,18800,0
20241223,205700,764859730,18800,18800,18800,18800,0
20241223,205600,764859730,18800,18800,18800,18800,0
20241223,205500,764859730,18800,18800,18800,18800,0
20241223,205400,764859730,18800,18800,18800,18800,0
20241223,205300,764859730,18800,18800,18800,18800,0
20241223,205200,764859730,18800,18800,18800,18800,0
20241223,205100,764859730,18800,18800,18800,18800,0
20241223,205000,764859730,18800,18800,18800,18800,0
20241223,204900,764859730,18800,18800,18800,18800,0
20241223,204800,764859730,18800,18800,18800,18800,0
20241223,204700,764859730,18800,18800,18800,18800,0
20241223,204600,764859730,18800,18800,18800,18800,0
20241223,204500,764859730,18800,18800,18800,18800,0
20241223,204400,764859730,18800,18800,18800,18800,0
20241223,204300,764859730,18800,18800,18800,18800,988
20241223,204200,764859730,18800,18800,18800,18800,0
20241223,204100,764859730,18800,18800,18800,18800,0
20241223,204000,764859730,18800,18800,18800,18800,0
20241223,203900,764859730,18800,18800,18800,18800,0
20241223,203800,764859730,18800,18800,18800,18800,0
20241223,203700,764859730,18800,18800,18800,18800,0
20241223,203600,764859730,18800,18800,18800,18800,0
20241223,203500,764859730,18800,18800,18800,18800,0
20241223,203400,764859730,18800,18800,18800,18800,0
20241223,203300,764859730,18800,18800,18800,18800,0
20241223,203200,764859730,18800,18800,18800,18800,0
20241223,203100,764859730,18800,18800,18800,18800,0
20241223,203000,764859730,18800,18800,18800,18800,0
20241223,202900,764859730,18800,18800,18800,18800,0
20241223,202800,764859730,18800,18800,18800,18800,0
20241223,202700,764859730,18800,18800,18800,18800,0
20241223,202600,764859730,18800,18800,18800,18800,0
20241223,202500,764859730,18800,18800,18800,18800,0
20241223,202400,764859730,18800,18800,18800,18800,0
20241223,202300,764859730,18800,18800,18800,18800,0
20241223,202200,764859730,18800,18800,18800,18800,0
20241223,202100,764859730,18800,18800,18800,18800,0
20241223,202000,764859730,18800,18800,18800,18800,0
20241223,201900,764859730,18800,18800,18800,18800,0
20241223,201800,764859730,18800,18800,18800,18800,0
20241223,201700,764859730,18800,18800,18800,18800,0
20241223,201600,764859730,18800,18800,18800,18800,0
20241223,201500,764859730,18800,18800,18800,18800,0
20241223,201400,764859730,18800,18800,18800,18800,0
20241223,201300,764859730,18800,18800,18800,18800,988
20241223,201200,764859730,18800,18800,18800,18800,0
20241223,201100,764859730,18800,18800,18800,18800,0
20241223,201000,764859730,18800,18800,18800,18800,0
20241223,200900,764859730,18800,18800,18800,18800,0
20241223,200800,764859730,18800,18800,18800,18800,0
20241223,200700,764859730,18800,18800,18800,18800,0
20241223,200600,764859730,18800,18800,18800,18800,0
20241223,200500,764859730,18800,18800,18800,18800,0
20241223,200400,764859730,18800,18800,18800,18800,0
20241223,200300,764859730,18800,18800,18800,18800,0
20241223,200200,764859730,18800,18800,18800,18800,0
20241223,200100,764859730,18800,18800,18800,18800,0
20241223,200000,764859730,18800,18800,18800,18800,0
20241223,195900,764859730,18800,18800,18800,18800,0
20241223,195800,764859730,18800,18800,18800,18800,0
20241223,195700,764859730,18800,18800,18800,18800,0
20241223,195600,764859730,18800,18800,18800,18800,0
20241223,195500,764859730,18800,18800,18800,18800,0
20241223,195400,764859730,18800,18800,18800,18800,0
20241223,195300,764859730,18800,18800,18800,18800,0
20241223,195200,764859730,18800,18800,18800,18800,0
20241223,195100,764859730,18800,18800,18800,18800,0
20241223,195000,764859730,18800,18800,18800,18800,0
20241223,194900,764859730,18800,18800,18800,18800,0
20241223,194800,764859730,18800,18800,18800,18800,0
20241223,194700,764859730,18800,18800,18800,18800,0
20241223,194600,764859730,18800,18800,18800,18800,0
20241223,194500,764859730,18800,18800,18800,18800,0
20241223,194400,764859730,18800,18800,18800,18800,0
20241223,194300,764859730,18800,18800,18800,18800,988
20241223,194200,764859730,18800,18800,18800,18800,0
20241223,194100,764859730,18800,18800,18800,18800,0
20241223,194000,764859730,18800,18800,18800,18800,0
20241223,193900,764859730,18800,18800,18800,18800,0
20241223,193800,764859730,18800,18800,18800,18800,0
20241223,193700,764859730,18800,18800,18800,18800,0
20241223,193600,764859730,18800,18800,18800,18800,0
20241223,193500,764859730,18800,18800,18800,18800,0
20241223,193400,764859730,18800,18800,18800,18800,0
20241223,193300,764859730,18800,18800,18800,18800,0
20241223,193200,764859730,18800,18800,18800,18800,0
20241223,193100,764859730,18800,18800,18800,18800,0
20241223,193000,764859730,18800,18800,18800,18800,0
20241223,192900,764859730,18800,18800,18800,18800,0
20241223,192800,764859730,18800,18800,18800,18800,0
20241223,192700,764859730,18800,18800,18800,18800,0
20241223,192600,764859730,18800,18800,18800,18800,0
20241223,192500,764859730,18800,18800,18800,18800,0
20241223,192400,764859730,18800,18800,18800,18800,0
20241223,192300,764859730,18800,18800,18800,18800,0
20241223,192200,764859730,18800,18800,18800,18800,0
20241223,192100,764859730,18800,18800,18800,18800,0
20241223,192000,764859730,18800,18800,18800,18800,0
20241223,191900,764859730,18800,18800,18800,18800,0
20241223,191800,764859730,18800,18800,18800,18800,0
20241223,191700,764859730,18800,18800,18800,18800,0
20241223,191600,764859730,18800,18800,18800,18800,0
20241223,191500,764859730,18800,18800,18800,18800,0
20241223,191400,764859730,18800,18800,18800,18800,0
20241223,191300,764859730,18800,18800,18800,18800,988
20241223,191200,764859730,18800,18800,18800,18800,0
20241223,191100,764859730,18800,18800,18800,18800,0
20241223,191000,764859730,18800,18800,18800,18800,0
20241223,190900,764859730,18800,18800,18800,18800,0
20241223,190800,764859730,18800,18800,18800,18800,0
20241223,190700,764859730,18800,18800,18800,18800,0
20241223,190600,764859730,18800,18800,18800,18800,0
20241223,190500,764859730,18800,18800,18800,18800,0
20241223,190400,764859730,18800,18800,18800,18800,0
20241223,190300,764859730,18800,18800,18800,18800,0
20241223,190200,764859730,18800,18800,18800,18800,0
20241223,190100,764859730,18800,18800,18800,18800,0
20241223,190000,764859730,18800,18800,18800,18800,0
20241223,185900,764859730,18800,18800,18800,18800,0
20241223,185800,764859730,18800,18800,18800,18800,0
20241223,185700,764859730,18800,18800,18800,18800,0
20241223,185600,764859730,18800,18800,18800,18800,0
20241223,185500,764859730,18800,18800,18800,18800,0
20241223,185400,764859730,18800,18800,18800,18800,0
20241223,185300,764859730,18800,18800,18800,18800,0
20241223,185200,764859730,18800,18800,18800,18800,0
20241223,185100,764859730,18800,18800,18800,18800,0
20241223,185000,764859730,18800,18800,18800,18800,0
20241223,184900,764859730,18800,18800,18800,18800,0
20241223,184800,764859730,18800,18800,18800,18800,0
20241223,184700,764859730,18800,18800,18800,18800,0
20241223,184600,764859730,18800,18800,18800,18800,0
20241223,184500,764859730,18800,18800,18800,18800,0
20241223,184400,764859730,18800,18800,18800,18800,0
20241223,184300,764859730,18800,18800,18800,18800,988
20241223,184200,764859730,18800,18800,18800,18800,0
20241223,184100,764859730,18800,18800,18800,18800,0
20241223,184000,764859730,18800,18800,18800,18800,0
20241223,183900,764859730,18800,18800,18800,18800,0
20241223,183800,764859730,18800,18800,18800,18800,0
20241223,183700,764859730,18800,18800,18800,18800,0
20241223,183600,764859730,18800,18800,18800,18800,0
20241223,183500,764859730,18800,18800,18800,18800,0
20241223,183400,764859730,18800,18800,18800,18800,0
20241223,183300,764859730,18800,18800,18800,18800,0
20241223,183200,764859730,18800,18800,18800,18800,0
20241223,183100,764859730,18800,18800,18800,18800,0
20241223,183000,764859730,18800,18800,18800,18800,0
20241223,182900,764859730,18800,18800,18800,18800,0
20241223,182800,764859730,18800,18800,18800,18800,0
20241223,182700,764859730,18800,18800,18800,18800,0
20241223,182600,764859730,18800,18800,18800,18800,0
20241223,182500,764859730,18800,18800,18800,18800,0
20241223,182400,764859730,18800,18800,18800,18800,0
20241223,182300,764859730,18800,18800,18800,18800,0
20241223,182200,764859730,18800,18800,18800,18800,0
20241223,182100,764859730,18800,18800,18800,18800,0
20241223,182000,764859730,18800,18800,18800,18800,0
20241223,181900,764859730,18800,18800,18800,18800,0
20241223,181800,764859730,18800,18800,18800,18800,0
20241223,181700,764859730,18800,18800,18800,18800,0
20241223,181600,764859730,18800,18800,18800,18800,0
20241223,181500,764859730,18800,18800,18800,18800,0
20241223,181400,764859730,18800,18800,18800,18800,0
20241223,181300,764859730,18800,18800,18800,18800,988
20241223,181200,764859730,18800,18800,18800,18800,0
20241223,181100,764859730,18800,18800,18800,18800,0
20241223,181000,764859730,18800,18800,18800,18800,0
20241223,180900,764859730,18800,18800,18800,18800,0
20241223,180800,764859730,18800,18800,18800,18800,0
20241223,180700,764859730,18800,18800,18800,18800,0
20241223,180600,764859730,18800,18800,18800,18800,0
20241223,180500,764859730,18800,18800,18800,18800,0
20241223,180400,764859730,18800,18800,18800,18800,0
20241223,180300,764859730,18800,18800,18800,18800,0
20241223,180200,764859730,18800,18800,18800,18800,0
20241223,180100,764859730,18800,18800,18800,18800,0
20241223,180000,764859730,18800,18800,18800,18800,0
20241223,175900,764859730,18800,18800,18800,18800,0
20241223,175800,764859730,18800,18800,18800,18800,0
20241223,175700,764859730,18800,18800,18800,18800,0
20241223,175600,764859730,18800,18800,18800,18800,0
20241223,175500,764859730,18800,18800,18800,18800,0
20241223,175400,764859730,18800,18800,18800,18800,0
20241223,175300,764859730,18800,18800,18800,18800,0
20241223,175200,764859730,18800,18800,18800,18800,0
20241223,175100,764859730,18800,18800,18800,18800,0
20241223,175000,764859730,18800,18800,18800,18800,0
20241223,174900,764859730,18800,18800,18800,18800,0
20241223,174800,764859730,18800,18800,18800,18800,0
20241223,174700,764859730,18800,18800,18800,18800,0
20241223,174600,764859730,18800,18800,18800,18800,0
20241223,174500,764859730,18800,18800,18800,18800,0
20241223,174400,764859730,18800,18800,18800,18800,0
20241223,174300,764859730,18800,18800,18800,18800,988
20241223,174200,764859730,18800,18800,18800,18800,0
20241223,174100,764859730,18800,18800,18800,18800,0
20241223,174000,764859730,18800,18800,18800,18800,0
20241223,173900,764859730,18800,18800,18800,18800,0
20241223,173800,764859730,18800,18800,18800,18800,0
20241223,173700,764859730,18800,18800,18800,18800,0
20241223,173600,764859730,18800,18800,18800,18800,0
20241223,173500,764859730,18800,18800,18800,18800,0
20241223,173400,764859730,18800,18800,18800,18800,0
20241223,173300,764859730,18800,18800,18800,18800,0
20241223,173200,764859730,18800,18800,18800,18800,0
20241223,173100,764859730,18800,18800,18800,18800,0
20241223,173000,764859730,18800,18800,18800,18800,0
20241223,172900,764859730,18800,18800,18800,18800,0
20241223,172800,764859730,18800,18800,18800,18800,0
20241223,172700,764859730,18800,18800,18800,18800,0
20241223,172600,764859730,18800,18800,18800,18800,0
20241223,172500,764859730,18800,18800,18800,18800,0
20241223,172400,764859730,18800,18800,18800,18800,0
20241223,172300,764859730,18800,18800,18800,18800,0
20241223,172200,764859730,18800,18800,18800,18800,0
20241223,172100,764859730,18800,18800,18800,18800,0
20241223,172000,764859730,18800,18800,18800,18800,0
20241223,171900,764859730,18800,18800,18800,18800,0
20241223,171800,764859730,18800,18800,18800,18800,0
20241223,171700,764859730,18800,18800,18800,18800,0
20241223,171600,764859730,18800,18800,18800,18800,0
20241223,171500,764859730,18800,18800,18800,18800,0
20241223,171400,764859730,18800,18800,18800,18800,0
20241223,171300,764859730,18800,18800,18800,18800,988
20241223,171200,764859730,18800,18800,18800,18800,0
20241223,171100,764859730,18800,18800,18800,18800,0
20241223,171000,764859730,18800,18800,18800,18800,0
20241223,170900,764859730,18800,18800,18800,18800,0
20241223,170800,764859730,18800,18800,18800,18800,0
20241223,170700,764859730,18800,18800,18800,18800,0
20241223,170600,764859730,18800,18800,18800,18800,0
20241223,170500,764859730,18800,18800,18800,18800,0
20241223,170400,764859730,18800,18800,18800,18800,0
20241223,170300,764859730,18800,18800,18800,18800,0
20241223,170200,764859730,18800,18800,18800,18800,0
20241223,170100,764859730,18800,18800,18800,18800,0
20241223,170000,764859730,18800,18800,18800,18800,0
20241223,165900,764859730,18800,18800,18800,18800,0
20241223,165800,764859730,18800,18800,18800,18800,0
20241223,165700,764859730,18800,18800,18800,18800,0
20241223,165600,764859730,18800,18800,18800,18800,0
20241223,165500,764859730,18800,18800,18800,18800,0
20241223,165400,764859730,18800,18800,18800,18800,0
20241223,165300,764859730,18800,18800,18800,18800,0
20241223,165200,764859730,18800,18800,18800,18800,0
20241223,165100,764859730,18800,18800,18800,18800,0
20241223,165000,764859730,18800,18800,18800,18800,0
20241223,164900,764859730,18800,18800,18800,18800,0
20241223,164800,764859730,18800,18800,18800,18800,0
20241223,164700,764859730,18800,18800,18800,18800,0
20241223,164600,764859730,18800,18800,18800,18800,0
20241223,164500,764859730,18800,18800,18800,18800,0
20241223,164400,764859730,18800,18800,18800,18800,0
20241223,164300,764859730,18800,18800,18800,18800,988
20241223,164200,764859730,18800,18800,18800,18800,0
20241223,164100,764859730,18800,18800,18800,18800,0
20241223,164000,764859730,18800,18800,18800,18800,0
20241223,163900,764859730,18800,18800,18800,18800,0
20241223,163800,764859730,18800,18800,18800,18800,0
20241223,163700,764859730,18800,18800,18800,18800,0
20241223,163600,764859730,18800,18800,18800,18800,0
20241223,163500,764859730,18800,18800,18800,18800,0
20241223,163400,764859730,18800,18800,18800,18800,0
20241223,163300,764859730,18800,18800,18800,18800,0
20241223,163200,764859730,18800,18800,18800,18800,0
20241223,163100,764859730,18800,18800,18800,18800,0
20241223,163000,764859730,18800,18800,18800,18800,0
20241223,162900,764859730,18800,18800,18800,18800,0
20241223,162800,764859730,18800,18800,18800,18800,0
20241223,162700,764859730,18800,18800,18800,18800,0
20241223,162600,764859730,18800,18800,18800,18800,0
20241223,162500,764859730,18800,18800,18800,18800,0
20241223,162400,764859730,18800,18800,18800,18800,0
20241223,162300,764859730,18800,18800,18800,18800,0
20241223,162200,764859730,18800,18800,18800,18800,0
20241223,162100,764859730,18800,18800,18800,18800,0
20241223,162000,764859730,18800,18800,18800,18800,0
20241223,161900,764859730,18800,18800,18800,18800,0
20241223,161800,764859730,18800,18800,18800,18800,0
20241223,161700,764859730,18800,18800,18800,18800,0
20241223,161600,764859730,18800,18800,18800,18800,0
20241223,161500,764859730,18800,18800,18800,18800,0
20241223,161400,764859730,18800,18800,18800,18800,0
20241223,161300,764859730,18800,18800,18800,18800,988
20241223,161200,764859730,18800,18800,18800,18800,0
20241223,161100,764859730,18800,18800,18800,18800,0
20241223,161000,764859730,18800,18800,18800,18800,0
20241223,160900,764859730,18800,18800,18800,18800,0
20241223,160800,764859730,18800,18800,18800,18800,0
20241223,160700,764859730,18800,18800,18800,18800,0
20241223,160600,764859730,18800,18800,18800,18800,0
20241223,160500,764859730,18800,18800,18800,18800,0
20241223,160400,764859730,18800,18800,18800,18800,0
20241223,160300,764859730,18800,18800,18800,18800,0
20241223,160200,764859730,18800,18800,18800,18800,0
20241223,160100,764859730,18800,18800,18800,18800,0
20241223,160000,764859730,18800,18800,18800,18800,0
20241223,155900,764859730,18800,18800,18800,18800,0
20241223,155800,764859730,18800,18800,18800,18800,0
20241223,155700,764859730,18800,18800,18800,18800,0
20241223,155600,764859730,18800,18800,18800,18800,0
20241223,155500,764859730,18800,18800,18800,18800,0
20241223,155400,764859730,18800,18800,18800,18800,0
20241223,155300,764859730,18800,18800,18800,18800,0
20241223,155200,764859730,18800,18800,18800,18800,0
20241223,155100,764859730,18800,18800,18800,18800,0
20241223,155000,764859730,18800,18800,18800,18800,0
20241223,154900,764859730,18800,18800,18800,18800,0
20241223,154800,764859730,18800,18800,18800,18800,0
20241223,154700,764859730,18800,18800,18800,18800,0
20241223,154600,764859730,18800,18800,18800,18800,0
20241223,154500,764859730,18800,18800,18800,18800,0
20241223,154400,764859730,18800,18800,18800,18800,0
20241223,154300,764859730,18800,18800,18800,18800,988
20241223,154200,764859730,18800,18800,18800,18800,0
20241223,154100,764859730,18800,18800,18800,18800,0
20241223,154000,764859730,18800,18800,18800,18800,0
20241223,153900,764859730,18800,18800,18800,18800,0
20241223,153800,764859730,18800,18800,18800,18800,0
20241223,153700,764859730,18800,18800,18800,18800,0
20241223,153600,764859730,18800,18800,18800,18800,0
20241223,153500,764859730,18800,18800,18800,18800,0
20241223,153400,764859730,18800,18800,18800,18800,0
20241223,153300,764859730,18800,18800,18800,18800,0
20241223,153200,764859730,18800,18800,18800,18800,0
20241223,153100,764859730,18800,18800,18800,18800,0
20241223,153000,764859730,18800,18800,18800,18800,988
20241223,152900,746285330,18750,18750,18750,18750,0
20241223,152800,746285330,18750,18750,18750,18750,0
20241223,152700,746285330,18750,18750,18750,18750,0
20241223,152600,746285330,18750,18750,18750,18750,0
20241223,152500,746285330,18750,18750,18750,18750,0
20241223,152400,746285330,18750,18750,18750,18750,0
20241223,152300,746285330,18750,18750,18750,18750,0
20241223,152200,746285330,18750,18750,18750,18750,0
20241223,152100,746285330,18750,18750,18750,18750,0
20241223,152000,746285330,18750,18750,18750,18750,0
20241223,151900,746285330,18750,18750,18750,18750,112
20241223,151800,744185330,18760,18760,18760,18760,60
20241223,151700,743059730,18740,18750,18750,18730,470
20241223,151600,734254150,18740,18740,18740,18740,275
20241223,151500,729100650,18750,18770,18770,18750,431
20241223,151400,721012100,18770,18800,18800,18760,279
20241223,151300,715771990,18810,18810,18820,18810,164
20241223,151200,712687120,18810,18840,18840,18810,84
20241223,151100,711106780,18820,18820,18850,18820,195
20241223,151000,707436850,18820,18820,18850,18810,242
20241223,150900,702881010,18820,18820,18820,18820,104
20241223,150800,700923730,18820,18770,18820,18770,24
20241223,150700,700472820,18770,18770,18770,18770,21
20241223,150600,700078650,18770,18770,18820,18770,28
20241223,150500,699552840,18760,18820,18820,18760,14
20241223,150400,699289600,18820,18820,18820,18820,92
20241223,150300,697558160,18830,18830,18830,18830,53
20241223,150200,696560170,18740,18740,18780,18740,167
20241223,150100,693424110,18740,18730,18740,18730,233
20241223,150000,689057790,18730,18750,18750,18730,100
20241223,145900,687183790,18750,18740,18750,18740,30
20241223,145800,686621380,18730,18730,18730,18730,21
20241223,145700,686228050,18730,18740,18740,18730,221
20241223,145600,682088360,18730,18730,18730,18730,0
20241223,145500,682088360,18730,18750,18750,18730,34
20241223,145400,681451020,18760,18770,18770,18760,324
20241223,145300,675371680,18770,18830,18830,18770,1798
20241223,145200,641573560,18830,18830,18830,18830,59
20241223,145100,640462590,18840,18900,18900,18840,28
20241223,145000,639934470,18900,18850,18900,18850,73
20241223,144900,638558320,18900,18860,18900,18850,51
20241223,144800,637596480,18860,18860,18860,18860,4
20241223,144700,637521040,18860,18850,18860,18850,70
20241223,144600,636201310,18850,18850,18860,18850,97
20241223,144500,634372740,18850,18860,18860,18850,171
20241223,144400,631148290,18860,18860,18860,18860,0
20241223,144300,631148290,18860,18880,18880,18860,50
20241223,144200,630204670,18880,18880,18880,18880,76
20241223,144100,628769790,18880,18880,18880,18880,8
20241223,144000,628618750,18900,18950,18950,18900,832
20241223,143900,612887600,18950,18950,18950,18940,525
20241223,143800,602940310,18950,18990,18990,18950,1426
20241223,143700,575900750,18990,19000,19000,18990,114
20241223,143600,573734910,19010,19010,19010,19010,0
20241223,143500,573734910,19010,19010,19010,19010,40
20241223,143400,572974510,19080,19070,19080,19000,95
20241223,143300,571162750,19070,19030,19070,19030,110
20241223,143200,569065450,19000,19000,19000,19000,0
20241223,143100,569065450,19000,19050,19050,19000,8
20241223,143000,568913300,19000,19000,19000,19000,0
20241223,142900,568913300,19000,19000,19000,19000,0
20241223,142800,568913300,19000,19010,19010,19000,42
20241223,142700,568114920,19010,19010,19010,19010,7
20241223,142600,567981850,19010,19080,19080,19010,93
20241223,142500,566207620,19000,19000,19000,19000,6
20241223,142400,566093620,18990,18990,18990,18990,17
20241223,142300,565770790,18990,19050,19050,18990,847
20241223,142200,549662770,19050,19090,19090,19050,124
20241223,142100,547297710,19080,19090,19100,19080,53
20241223,142000,546286000,19090,19100,19100,19090,12
20241223,141900,546056820,19130,19130,19130,19130,0
20241223,141800,546056820,19130,19120,19130,19060,107
20241223,141700,544015890,19130,19130,19130,19130,2
20241223,141600,543977630,19140,19140,19140,19140,1
20241223,141500,543958490,19100,19100,19100,19100,0
20241223,141400,543958490,19100,19100,19100,19100,111
20241223,141300,541838390,19100,19140,19140,19100,136
20241223,141200,539235750,19140,19140,19140,19140,55
20241223,141100,538183050,19140,19130,19150,19130,360
20241223,141000,531290780,19130,19120,19130,19120,43
20241223,140900,530468520,19120,19120,19120,19120,40
20241223,140800,529703720,19070,19070,19120,19040,1486
20241223,140700,501341660,19040,19040,19040,19040,0
20241223,140600,501341660,19040,19040,19040,19040,0
20241223,140500,501341660,19040,19040,19040,19040,98
20241223,140400,499475740,19040,19040,19040,19040,1
20241223,140300,499456700,19040,19040,19040,19040,0
20241223,140200,499456700,19040,19040,19040,19040,4
20241223,140100,499380540,19040,19040,19040,19040,0
20241223,140000,499380540,19040,19040,19040,19040,5
20241223,135900,499285340,19040,19040,19040,19040,0
20241223,135800,499285340,19040,19040,19040,19040,100
20241223,135700,497381340,19040,19040,19040,19040,4
20241223,135600,497305180,19070,19070,19070,19070,12
20241223,135500,497076340,19070,19070,19070,19070,5
20241223,135400,496980990,19040,19040,19040,19040,4
20241223,135300,496904830,19040,19070,19070,19040,360
20241223,135200,490043080,19040,19040,19040,19040,0
20241223,135100,490043080,19040,19060,19060,19040,20
20241223,135000,489661960,19060,19060,19060,19060,1
20241223,134900,489642900,19040,19040,19040,19040,0
20241223,134800,489642900,19040,19060,19070,19040,64
20241223,134700,488422840,19060,19060,19060,19060,4
20241223,134600,488346600,19060,19060,19060,19060,0
20241223,134500,488346600,19060,19060,19060,19060,110
20241223,134400,486250000,19040,19050,19050,19040,70
20241223,134300,484917060,19050,19050,19050,19050,0
20241223,134200,484917060,19050,19050,19050,19050,5
20241223,134100,484821810,19050,19050,19050,19050,3
20241223,134000,484764660,19050,19050,19050,19050,15
20241223,133900,484478910,19060,19050,19060,19050,22
20241223,133800,484059710,19060,19060,19060,19060,22
20241223,133700,483640390,19060,19050,19060,19050,21
20241223,133600,483240170,19060,19060,19060,19060,5
20241223,133500,483144870,19060,19050,19060,19030,65
20241223,133400,481906470,19020,19020,19020,19020,4
20241223,133300,481830390,19050,19050,19050,19050,1
20241223,133200,481811340,19000,19000,19000,19000,0
20241223,133100,481811340,19000,19000,19000,19000,5
20241223,133000,481716340,19000,19000,19000,19000,0
20241223,132900,481716340,19000,19000,19000,19000,0
20241223,132800,481716340,19000,19000,19000,19000,12
20241223,132700,481488340,19000,19000,19000,19000,0
20241223,132600,481488340,19000,19000,19000,19000,0
20241223,132500,481488340,19000,19050,19050,19000,5
20241223,132400,481393290,19000,19000,19000,19000,0
20241223,132300,481393290,19000,19000,19000,19000,4
20241223,132200,481317290,19050,19050,19050,19050,1
20241223,132100,481298240,19000,19000,19000,19000,0
20241223,132000,481298240,19000,19000,19000,19000,4
20241223,131900,481222240,19000,19000,19000,19000,0
20241223,131800,481222240,19000,19000,19000,19000,8
20241223,131700,481070240,19000,19000,19000,19000,60
20241223,131600,479930240,19000,19000,19000,19000,0
20241223,131500,479930240,19000,19000,19000,19000,0
20241223,131400,479930240,19000,19000,19000,19000,5
20241223,131300,479835240,19000,19000,19000,19000,119
20241223,131200,477574240,19000,19000,19000,19000,0
20241223,131100,477574240,19000,19000,19000,19000,5
20241223,131000,477479240,19000,19000,19000,19000,61
20241223,130900,476320240,19000,19000,19000,19000,20
20241223,130800,475940240,19000,19050,19050,19000,11
20241223,130700,475730990,19050,19010,19050,19000,80
20241223,130600,474210450,19010,19010,19010,19010,0
20241223,130500,474210450,19010,19010,19010,19010,4
20241223,130400,474134410,19070,19070,19070,19070,1
20241223,130300,474115340,19040,19040,19040,19040,13
20241223,130200,473867820,19070,19070,19070,19070,0
20241223,130100,473867820,19070,19070,19070,19070,0
20241223,130000,473867820,19070,19000,19070,19000,5
20241223,125900,473772750,19070,19070,19070,19070,0
20241223,125800,473772750,19070,19060,19070,19060,2
20241223,125700,473734620,19000,19000,19000,19000,5
20241223,125600,473639620,19060,19070,19070,19060,109
20241223,125500,471562050,19080,19080,19080,19080,0
20241223,125400,471562050,19080,19080,19080,19060,70
20241223,125300,470226530,19080,19080,19080,19080,0
20241223,125200,470226530,19080,19080,19080,19080,21
20241223,125100,469825850,19060,19000,19060,19000,94
20241223,125000,468034450,19060,19060,19060,19060,76
20241223,124900,466585890,19000,19000,19000,19000,0
20241223,124800,466585890,19000,19000,19000,19000,5
20241223,124700,466490890,19030,19030,19030,19030,0
20241223,124600,466490890,19030,19030,19030,19030,0
20241223,124500,466490890,19030,19000,19030,19000,27
20241223,124400,465977200,19030,19040,19040,19030,17
20241223,124300,465653620,19040,19040,19040,19040,4
20241223,124200,465577460,19040,19040,19040,19040,0
20241223,124100,465577460,19040,19040,19040,19040,0
20241223,124000,465577460,19040,19040,19040,19040,4
20241223,123900,465501300,19040,19040,19040,19040,26
20241223,123800,465006260,19030,19030,19030,19030,0
20241223,123700,465006260,19030,19030,19030,19030,8
20241223,123600,464854020,19030,19030,19030,19030,3
20241223,123500,464796930,19030,19030,19030,19030,6
20241223,123400,464682750,19030,19030,19030,19030,5
20241223,123300,464587600,19030,19030,19030,19030,5
20241223,123200,464492450,19030,19030,19030,19030,10
20241223,123100,464302150,19000,19030,19030,19000,7
20241223,123000,464169060,19030,19030,19030,19030,5
20241223,122900,464073910,19030,19030,19030,19030,14
20241223,122800,463807490,19030,19030,19030,19030,20
20241223,122700,463426890,18980,18980,18980,18980,0
20241223,122600,463426890,18980,18980,18980,18980,4
20241223,122500,463350970,18970,18970,18970,18970,0
20241223,122400,463350970,18970,18970,18970,18970,0
20241223,122300,463350970,18970,18970,18970,18970,4
20241223,122200,463275090,18970,19000,19000,18970,63
20241223,122100,462078960,19000,19000,19000,19000,0
20241223,122000,462078960,19000,19000,19000,19000,5
20241223,121900,461983960,19080,19000,19080,19000,54
20241223,121800,460953720,19080,19080,19080,19080,30
20241223,121700,460381320,19000,19000,19000,19000,4
20241223,121600,460305320,19000,19000,19000,19000,1
20241223,121500,460286320,19000,19000,19000,19000,0
20241223,121400,460286320,19000,19000,19000,19000,5
20241223,121300,460191320,18970,18970,18970,18970,3
20241223,121200,460134410,18960,18960,18960,18960,0
20241223,121100,460134410,18960,19040,19040,18960,163
20241223,121000,457032010,19040,19040,19040,19040,0
20241223,120900,457032010,19040,19040,19040,19040,3
20241223,120800,456974890,19040,19080,19080,19040,12
20241223,120700,456746090,19080,19100,19100,19080,47
20241223,120600,455849310,19070,19070,19080,19070,27
20241223,120500,455334320,19100,19080,19100,19080,21
20241223,120400,454933620,19080,19080,19080,19080,7
20241223,120300,454800060,19080,19040,19080,19040,66
20241223,120200,453540980,19040,19040,19040,19040,0
20241223,120100,453540980,19040,19040,19080,19040,120
20241223,120000,451253740,19040,19040,19040,18960,26
20241223,115900,450759020,19030,19030,19030,19030,105
20241223,115800,448760870,18950,19020,19020,18950,51
20241223,115700,447794350,18950,18950,18950,18950,4
20241223,115600,447718550,18950,18950,18950,18950,0
20241223,115500,447718550,18950,18950,18950,18950,0
20241223,115400,447718550,18950,18960,18960,18950,16
20241223,115300,447415230,18960,18960,18960,18960,0
20241223,115200,447415230,18960,18960,18960,18960,0
20241223,115100,447415230,18960,18960,18960,18960,4
20241223,115000,447339390,18950,18950,18950,18950,0
20241223,114900,447339390,18950,18950,18950,18950,5
20241223,114800,447244640,18950,18950,18950,18950,0
20241223,114700,447244640,18950,18950,18950,18950,2
20241223,114600,447206740,18950,18990,18990,18950,10
20241223,114500,447016920,19030,19030,19030,19030,0
20241223,114400,447016920,19030,19020,19030,19020,22
20241223,114300,446598430,18990,19010,19010,18950,60
20241223,114200,445459150,18960,18960,18960,18960,11
20241223,114100,445250590,18950,18950,18950,18950,0
20241223,114000,445250590,18950,18950,18950,18950,4
20241223,113900,445174790,18940,18940,18940,18940,0
20241223,113800,445174790,18940,18940,18940,18940,0
20241223,113700,445174790,18940,18920,18940,18920,48
20241223,113600,444265820,18920,18920,18920,18920,3
20241223,113500,444209060,18920,18930,18930,18920,72
20241223,113400,442846630,18930,18940,18940,18930,76
20241223,113300,441407730,18940,18940,18940,18940,5
20241223,113200,441313030,18940,18940,18940,18940,3
20241223,113100,441256210,18930,18940,18940,18930,9
20241223,113000,441085790,18930,18950,18950,18930,133
20241223,112900,438566090,18950,18950,18950,18950,15
20241223,112800,438281840,18950,18950,18950,18950,0
20241223,112700,438281840,18950,18950,18950,18950,50
20241223,112600,437334340,18950,18950,18950,18950,14
20241223,112500,437069040,18960,18960,18960,18960,0
20241223,112400,437069040,18960,18960,18960,18960,1
20241223,112300,437050080,18960,18960,18960,18960,4
20241223,112200,436974240,18950,18950,18950,18950,0
20241223,112100,436974240,18950,18950,18950,18950,0
20241223,112000,436974240,18950,18950,18950,18950,33
20241223,111900,436348890,18940,18940,18940,18940,0
20241223,111800,436348890,18940,18940,18940,18940,10
20241223,111700,436159490,18940,18940,18940,18940,4
20241223,111600,436083730,18930,18930,18930,18930,0
20241223,111500,436083730,18930,18930,18930,18930,0
20241223,111400,436083730,18930,18930,18930,18930,4
20241223,111300,436008010,18920,18920,18920,18920,0
20241223,111200,436008010,18920,18920,18920,18920,0
20241223,111100,436008010,18920,19020,19020,18920,24
20241223,111000,435551930,19020,18980,19020,18980,119
20241223,110900,433288870,18910,18910,18910,18910,4
20241223,110800,433213230,18910,18910,18910,18910,0
20241223,110700,433213230,18910,18910,18910,18910,5
20241223,110600,433118680,18910,18910,18910,18910,5
20241223,110500,433024130,18910,18920,18920,18910,50
20241223,110400,432078610,18920,18920,18920,18920,2
20241223,110300,432040770,18910,18930,18930,18910,39
20241223,110200,431303220,18930,18930,18940,18930,1001
20241223,110100,412353790,18930,18930,18930,18930,62
20241223,110000,411180130,18920,18990,18990,18920,5
20241223,105900,411085460,18920,18920,18920,18920,10
20241223,105800,410896260,18920,18920,18920,18920,0
20241223,105700,410896260,18920,18920,18920,18920,9
20241223,105600,410725980,18920,18920,18920,18920,0
20241223,105500,410725980,18920,18950,18950,18920,49
20241223,105400,409798070,18950,18950,18950,18950,54
20241223,105300,408774770,18950,18950,18950,18950,38
20241223,105200,408054670,18910,18910,18910,18910,5
20241223,105100,407960120,18950,18950,18950,18950,3
20241223,105000,407903270,18950,18950,18950,18950,6
20241223,104900,407789570,18950,18950,18950,18950,502
20241223,104800,398276670,18950,18980,18980,18950,503
20241223,104700,388742360,18980,19040,19080,18980,240
20241223,104600,384184790,19040,19080,19080,19040,5
20241223,104500,384089550,19030,19030,19030,19030,59
20241223,104400,382966780,19030,18980,19030,18980,15
20241223,104300,382681480,18980,18980,18980,18980,54
20241223,104200,381656560,18980,18900,19000,18900,1036
20241223,104100,362017810,18850,18850,18850,18850,7
20241223,104000,361885860,18890,18890,18890,18890,12
20241223,103900,361659180,18910,18910,18910,18910,0
20241223,103800,361659180,18910,18910,18910,18910,2
20241223,103700,361621360,18910,18910,18910,18910,1
20241223,103600,361602450,18910,18910,18910,18910,0
20241223,103500,361602450,18910,18820,18910,18820,102
20241223,103400,359673810,18820,18820,18820,18820,119
20241223,103300,357434230,18820,18820,18820,18820,0
20241223,103200,357434230,18820,18830,18830,18820,240
20241223,103100,352916430,18820,18820,18820,18820,0
20241223,103000,352916430,18820,18820,18820,18820,0
20241223,102900,352916430,18820,18940,18940,18820,105
20241223,102800,350939920,18870,18870,18870,18870,70
20241223,102700,349619020,18810,18810,18810,18810,0
20241223,102600,349619020,18810,18870,18870,18810,49
20241223,102500,348697150,18810,18820,18820,18810,105
20241223,102400,346722090,18820,18820,18820,18820,5
20241223,102300,346627990,18810,18850,18850,18810,287
20241223,102200,341228310,18850,18850,18850,18850,0
20241223,102100,341228310,18850,18870,18870,18850,79
20241223,102000,339738980,18870,18890,18890,18870,62
20241223,101900,338567880,18890,18900,18900,18890,47
20241223,101800,337679940,18900,18900,18900,18900,13
20241223,101700,337434240,18900,18900,18900,18900,4
20241223,101600,337358640,18870,18870,18870,18870,0
20241223,101500,337358640,18870,18870,18870,18870,0
20241223,101400,337358640,18870,18870,18870,18870,4
20241223,101300,337283160,18950,18970,18970,18950,12
20241223,101200,337055720,18950,18870,18950,18870,351
20241223,101100,330405490,18950,18950,18950,18950,0
20241223,101000,330405490,18950,18950,18950,18950,1
20241223,100900,330386540,18870,18870,18870,18870,4
20241223,100800,330311060,18870,18870,18870,18870,6
20241223,100700,330197840,18810,18810,18810,18810,0
20241223,100600,330197840,18810,18810,18810,18810,155
20241223,100500,327282290,18870,18810,18870,18810,3
20241223,100400,327225740,18810,18810,18810,18810,2
20241223,100300,327188120,18810,18870,18870,18810,305
20241223,100200,321448320,18840,18840,18840,18840,0
20241223,100100,321448320,18840,18810,18840,18810,111
20241223,100000,319357270,18810,18840,18840,18810,11
20241223,095900,319150150,18800,18840,18840,18800,432
20241223,095800,311020870,18830,18830,18830,18830,0
20241223,095700,311020870,18830,18830,18830,18830,4
20241223,095600,310945550,18980,18920,18980,18920,30
20241223,095500,310376630,18920,18820,18920,18820,69
20241223,095400,309073050,18820,18880,18880,18820,139
20241223,095300,306453020,18880,18920,18920,18880,326
20241223,095200,300290770,18920,18980,18980,18920,396
20241223,095100,292795230,18990,18990,18990,18990,65
20241223,095000,291560880,19030,19030,19030,19030,86
20241223,094900,289924300,19030,19120,19120,19030,11
20241223,094800,289714520,19030,19120,19120,19030,105
20241223,094700,287715830,19040,19120,19120,19040,159
20241223,094600,284688310,19120,19120,19120,19030,272
20241223,094500,279488030,19120,19000,19120,19000,724
20241223,094400,265709960,19000,19030,19040,19000,472
20241223,094300,256727230,19000,19020,19030,19000,88
20241223,094200,255052720,19020,18950,19020,18950,752
20241223,094100,240782580,18950,18890,18950,18890,390
20241223,094000,233392600,18890,18870,18890,18870,12
20241223,093900,233166020,18870,18850,18870,18850,23
20241223,093800,232732260,18820,18820,18820,18820,0
20241223,093700,232732260,18820,18820,18820,18820,15
20241223,093600,232449960,18960,18920,18960,18920,109
20241223,093500,230386520,18960,18810,18960,18790,268
20241223,093400,225347930,18850,18910,18980,18850,160
20241223,093300,222318580,18790,18810,18810,18790,145
20241223,093200,219591780,18810,18820,18820,18810,273
20241223,093100,214456370,18820,18980,18980,18820,111
20241223,093000,212362830,18980,18880,18980,18880,69
20241223,092900,211053930,18880,18800,18880,18750,100
20241223,092800,209171930,18800,18700,18800,18700,475
20241223,092700,200274630,18700,18650,18700,18620,101
20241223,092600,198393450,18610,18600,18740,18600,306
20241223,092500,192679180,18590,18520,18590,18520,723
20241223,092400,179253390,18520,18520,18520,18520,1
20241223,092300,179234870,18420,18450,18540,18410,405
20241223,092200,171763550,18400,18420,18420,18360,1245
20241223,092100,148857640,18470,18540,18540,18470,916
20241223,092000,131908320,18540,18610,18610,18540,316
20241223,091900,126033550,18610,18750,18750,18610,2345
20241223,091800,82269420,18730,18770,18770,18720,215
20241223,091700,78237750,18770,18800,18800,18770,212
20241223,091600,74253510,18800,18800,18800,18800,14
20241223,091500,73990310,18800,18870,18870,18800,270
20241223,091400,68911350,18900,18870,19000,18870,172
20241223,091300,65660770,18830,18820,18830,18820,19
20241223,091200,65303010,18800,18800,18800,18800,13
20241223,091100,65058610,18800,18810,18810,18800,40
20241223,091000,64306410,18810,18810,18810,18810,70
20241223,090900,62989710,18710,18710,18710,18710,65
20241223,090800,61773560,18700,18690,18700,18690,138
20241223,090700,59194140,18690,18700,18700,18690,378
20241223,090600,52127770,18700,18730,18730,18700,528
20241223,090500,42242960,18700,18970,18970,18700,847
20241223,090400,26327860,18970,18980,18980,18970,59
20241223,090300,25208410,18970,19030,19030,18970,48
20241223,090200,24296970,19020,18960,19020,18960,400
20241223,090100,16700300,18950,18950,18950,18950,0
20241223,090000,16700300,18950,18950,18950,18900,883