KissMeData/039020/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,192400,480085725,4145,4145,4145,4145,2024
20241223,192300,480085725,4145,4145,4145,4145,0
20241223,192200,480085725,4145,4145,4145,4145,0
20241223,192100,480085725,4145,4145,4145,4145,0
20241223,192000,480085725,4145,4145,4145,4145,0
20241223,191900,480085725,4145,4145,4145,4145,0
20241223,191800,480085725,4145,4145,4145,4145,0
20241223,191700,480085725,4145,4145,4145,4145,0
20241223,191600,480085725,4145,4145,4145,4145,0
20241223,191500,480085725,4145,4145,4145,4145,0
20241223,191400,480085725,4145,4145,4145,4145,0
20241223,191300,480085725,4145,4145,4145,4145,0
20241223,191200,480085725,4145,4145,4145,4145,0
20241223,191100,480085725,4145,4145,4145,4145,0
20241223,191000,480085725,4145,4145,4145,4145,0
20241223,190900,480085725,4145,4145,4145,4145,0
20241223,190800,480085725,4145,4145,4145,4145,0
20241223,190700,480085725,4145,4145,4145,4145,0
20241223,190600,480085725,4145,4145,4145,4145,0
20241223,190500,480085725,4145,4145,4145,4145,0
20241223,190400,480085725,4145,4145,4145,4145,0
20241223,190300,480085725,4145,4145,4145,4145,0
20241223,190200,480085725,4145,4145,4145,4145,0
20241223,190100,480085725,4145,4145,4145,4145,0
20241223,190000,480085725,4145,4145,4145,4145,0
20241223,185900,480085725,4145,4145,4145,4145,0
20241223,185800,480085725,4145,4145,4145,4145,0
20241223,185700,480085725,4145,4145,4145,4145,0
20241223,185600,480085725,4145,4145,4145,4145,0
20241223,185500,480085725,4145,4145,4145,4145,0
20241223,185400,480085725,4145,4145,4145,4145,2024
20241223,185300,480085725,4145,4145,4145,4145,0
20241223,185200,480085725,4145,4145,4145,4145,0
20241223,185100,480085725,4145,4145,4145,4145,0
20241223,185000,480085725,4145,4145,4145,4145,0
20241223,184900,480085725,4145,4145,4145,4145,0
20241223,184800,480085725,4145,4145,4145,4145,0
20241223,184700,480085725,4145,4145,4145,4145,0
20241223,184600,480085725,4145,4145,4145,4145,0
20241223,184500,480085725,4145,4145,4145,4145,0
20241223,184400,480085725,4145,4145,4145,4145,0
20241223,184300,480085725,4145,4145,4145,4145,0
20241223,184200,480085725,4145,4145,4145,4145,0
20241223,184100,480085725,4145,4145,4145,4145,0
20241223,184000,480085725,4145,4145,4145,4145,0
20241223,183900,480085725,4145,4145,4145,4145,0
20241223,183800,480085725,4145,4145,4145,4145,0
20241223,183700,480085725,4145,4145,4145,4145,0
20241223,183600,480085725,4145,4145,4145,4145,0
20241223,183500,480085725,4145,4145,4145,4145,0
20241223,183400,480085725,4145,4145,4145,4145,0
20241223,183300,480085725,4145,4145,4145,4145,0
20241223,183200,480085725,4145,4145,4145,4145,0
20241223,183100,480085725,4145,4145,4145,4145,0
20241223,183000,480085725,4145,4145,4145,4145,0
20241223,182900,480085725,4145,4145,4145,4145,0
20241223,182800,480085725,4145,4145,4145,4145,0
20241223,182700,480085725,4145,4145,4145,4145,0
20241223,182600,480085725,4145,4145,4145,4145,0
20241223,182500,480085725,4145,4145,4145,4145,0
20241223,182400,480085725,4145,4145,4145,4145,2024
20241223,182300,480085725,4145,4145,4145,4145,0
20241223,182200,480085725,4145,4145,4145,4145,0
20241223,182100,480085725,4145,4145,4145,4145,0
20241223,182000,480085725,4145,4145,4145,4145,0
20241223,181900,480085725,4145,4145,4145,4145,0
20241223,181800,480085725,4145,4145,4145,4145,0
20241223,181700,480085725,4145,4145,4145,4145,0
20241223,181600,480085725,4145,4145,4145,4145,0
20241223,181500,480085725,4145,4145,4145,4145,0
20241223,181400,480085725,4145,4145,4145,4145,0
20241223,181300,480085725,4145,4145,4145,4145,0
20241223,181200,480085725,4145,4145,4145,4145,0
20241223,181100,480085725,4145,4145,4145,4145,0
20241223,181000,480085725,4145,4145,4145,4145,0
20241223,180900,480085725,4145,4145,4145,4145,0
20241223,180800,480085725,4145,4145,4145,4145,0
20241223,180700,480085725,4145,4145,4145,4145,0
20241223,180600,480085725,4145,4145,4145,4145,0
20241223,180500,480085725,4145,4145,4145,4145,0
20241223,180400,480085725,4145,4145,4145,4145,0
20241223,180300,480085725,4145,4145,4145,4145,0
20241223,180200,480085725,4145,4145,4145,4145,0
20241223,180100,480085725,4145,4145,4145,4145,0
20241223,180000,480085725,4145,4145,4145,4145,0
20241223,175900,480085725,4145,4145,4145,4145,0
20241223,175800,480085725,4145,4145,4145,4145,0
20241223,175700,480085725,4145,4145,4145,4145,0
20241223,175600,480085725,4145,4145,4145,4145,0
20241223,175500,480085725,4145,4145,4145,4145,0
20241223,175400,480085725,4145,4145,4145,4145,2024
20241223,175300,480085725,4145,4145,4145,4145,0
20241223,175200,480085725,4145,4145,4145,4145,0
20241223,175100,480085725,4145,4145,4145,4145,0
20241223,175000,480085725,4145,4145,4145,4145,0
20241223,174900,480085725,4145,4145,4145,4145,0
20241223,174800,480085725,4145,4145,4145,4145,0
20241223,174700,480085725,4145,4145,4145,4145,0
20241223,174600,480085725,4145,4145,4145,4145,0
20241223,174500,480085725,4145,4145,4145,4145,0
20241223,174400,480085725,4145,4145,4145,4145,0
20241223,174300,480085725,4145,4145,4145,4145,0
20241223,174200,480085725,4145,4145,4145,4145,0
20241223,174100,480085725,4145,4145,4145,4145,0
20241223,174000,480085725,4145,4145,4145,4145,0
20241223,173900,480085725,4145,4145,4145,4145,0
20241223,173800,480085725,4145,4145,4145,4145,0
20241223,173700,480085725,4145,4145,4145,4145,0
20241223,173600,480085725,4145,4145,4145,4145,0
20241223,173500,480085725,4145,4145,4145,4145,0
20241223,173400,480085725,4145,4145,4145,4145,0
20241223,173300,480085725,4145,4145,4145,4145,0
20241223,173200,480085725,4145,4145,4145,4145,0
20241223,173100,480085725,4145,4145,4145,4145,0
20241223,173000,480085725,4145,4145,4145,4145,0
20241223,172900,480085725,4145,4145,4145,4145,0
20241223,172800,480085725,4145,4145,4145,4145,0
20241223,172700,480085725,4145,4145,4145,4145,0
20241223,172600,480085725,4145,4145,4145,4145,0
20241223,172500,480085725,4145,4145,4145,4145,0
20241223,172400,480085725,4145,4145,4145,4145,2024
20241223,172300,480085725,4145,4145,4145,4145,0
20241223,172200,480085725,4145,4145,4145,4145,0
20241223,172100,480085725,4145,4145,4145,4145,0
20241223,172000,480085725,4145,4145,4145,4145,0
20241223,171900,480085725,4145,4145,4145,4145,0
20241223,171800,480085725,4145,4145,4145,4145,0
20241223,171700,480085725,4145,4145,4145,4145,0
20241223,171600,480085725,4145,4145,4145,4145,0
20241223,171500,480085725,4145,4145,4145,4145,0
20241223,171400,480085725,4145,4145,4145,4145,0
20241223,171300,480085725,4145,4145,4145,4145,0
20241223,171200,480085725,4145,4145,4145,4145,0
20241223,171100,480085725,4145,4145,4145,4145,0
20241223,171000,480085725,4145,4145,4145,4145,0
20241223,170900,480085725,4145,4145,4145,4145,0
20241223,170800,480085725,4145,4145,4145,4145,0
20241223,170700,480085725,4145,4145,4145,4145,0
20241223,170600,480085725,4145,4145,4145,4145,0
20241223,170500,480085725,4145,4145,4145,4145,0
20241223,170400,480085725,4145,4145,4145,4145,0
20241223,170300,480085725,4145,4145,4145,4145,0
20241223,170200,480085725,4145,4145,4145,4145,0
20241223,170100,480085725,4145,4145,4145,4145,0
20241223,170000,480085725,4145,4145,4145,4145,0
20241223,165900,480085725,4145,4145,4145,4145,0
20241223,165800,480085725,4145,4145,4145,4145,0
20241223,165700,480085725,4145,4145,4145,4145,0
20241223,165600,480085725,4145,4145,4145,4145,0
20241223,165500,480085725,4145,4145,4145,4145,0
20241223,165400,480085725,4145,4145,4145,4145,2024
20241223,165300,480085725,4145,4145,4145,4145,0
20241223,165200,480085725,4145,4145,4145,4145,0
20241223,165100,480085725,4145,4145,4145,4145,0
20241223,165000,480085725,4145,4145,4145,4145,0
20241223,164900,480085725,4145,4145,4145,4145,0
20241223,164800,480085725,4145,4145,4145,4145,0
20241223,164700,480085725,4145,4145,4145,4145,0
20241223,164600,480085725,4145,4145,4145,4145,0
20241223,164500,480085725,4145,4145,4145,4145,0
20241223,164400,480085725,4145,4145,4145,4145,0
20241223,164300,480085725,4145,4145,4145,4145,0
20241223,164200,480085725,4145,4145,4145,4145,0
20241223,164100,480085725,4145,4145,4145,4145,0
20241223,164000,480085725,4145,4145,4145,4145,0
20241223,163900,480085725,4145,4145,4145,4145,0
20241223,163800,480085725,4145,4145,4145,4145,0
20241223,163700,480085725,4145,4145,4145,4145,0
20241223,163600,480085725,4145,4145,4145,4145,0
20241223,163500,480085725,4145,4145,4145,4145,0
20241223,163400,480085725,4145,4145,4145,4145,0
20241223,163300,480085725,4145,4145,4145,4145,0
20241223,163200,480085725,4145,4145,4145,4145,0
20241223,163100,480085725,4145,4145,4145,4145,0
20241223,163000,480085725,4145,4145,4145,4145,0
20241223,162900,480085725,4145,4145,4145,4145,0
20241223,162800,480085725,4145,4145,4145,4145,0
20241223,162700,480085725,4145,4145,4145,4145,0
20241223,162600,480085725,4145,4145,4145,4145,0
20241223,162500,480085725,4145,4145,4145,4145,0
20241223,162400,480085725,4145,4145,4145,4145,2024
20241223,162300,480085725,4145,4145,4145,4145,0
20241223,162200,480085725,4145,4145,4145,4145,0
20241223,162100,480085725,4145,4145,4145,4145,0
20241223,162000,480085725,4145,4145,4145,4145,0
20241223,161900,480085725,4145,4145,4145,4145,0
20241223,161800,480085725,4145,4145,4145,4145,0
20241223,161700,480085725,4145,4145,4145,4145,0
20241223,161600,480085725,4145,4145,4145,4145,0
20241223,161500,480085725,4145,4145,4145,4145,0
20241223,161400,480085725,4145,4145,4145,4145,0
20241223,161300,480085725,4145,4145,4145,4145,0
20241223,161200,480085725,4145,4145,4145,4145,0
20241223,161100,480085725,4145,4145,4145,4145,0
20241223,161000,480085725,4145,4145,4145,4145,0
20241223,160900,480085725,4145,4145,4145,4145,0
20241223,160800,480085725,4145,4145,4145,4145,0
20241223,160700,480085725,4145,4145,4145,4145,0
20241223,160600,480085725,4145,4145,4145,4145,0
20241223,160500,480085725,4145,4145,4145,4145,0
20241223,160400,480085725,4145,4145,4145,4145,0
20241223,160300,480085725,4145,4145,4145,4145,0
20241223,160200,480085725,4145,4145,4145,4145,0
20241223,160100,480085725,4145,4145,4145,4145,0
20241223,160000,480085725,4145,4145,4145,4145,0
20241223,155900,480085725,4145,4145,4145,4145,0
20241223,155800,480085725,4145,4145,4145,4145,0
20241223,155700,480085725,4145,4145,4145,4145,0
20241223,155600,480085725,4145,4145,4145,4145,0
20241223,155500,480085725,4145,4145,4145,4145,0
20241223,155400,480085725,4145,4145,4145,4145,2024
20241223,155300,480085725,4145,4145,4145,4145,0
20241223,155200,480085725,4145,4145,4145,4145,0
20241223,155100,480085725,4145,4145,4145,4145,0
20241223,155000,480085725,4145,4145,4145,4145,0
20241223,154900,480085725,4145,4145,4145,4145,0
20241223,154800,480085725,4145,4145,4145,4145,0
20241223,154700,480085725,4145,4145,4145,4145,0
20241223,154600,480085725,4145,4145,4145,4145,0
20241223,154500,480085725,4145,4145,4145,4145,0
20241223,154400,480085725,4145,4145,4145,4145,0
20241223,154300,480085725,4145,4145,4145,4145,0
20241223,154200,480085725,4145,4145,4145,4145,0
20241223,154100,480085725,4145,4145,4145,4145,0
20241223,154000,480085725,4145,4145,4145,4145,0
20241223,153900,480085725,4145,4145,4145,4145,0
20241223,153800,480085725,4145,4145,4145,4145,0
20241223,153700,480085725,4145,4145,4145,4145,0
20241223,153600,480085725,4145,4145,4145,4145,0
20241223,153500,480085725,4145,4145,4145,4145,0
20241223,153400,480085725,4145,4145,4145,4145,0
20241223,153300,480085725,4145,4145,4145,4145,0
20241223,153200,480085725,4145,4145,4145,4145,0
20241223,153100,480085725,4145,4145,4145,4145,0
20241223,153000,480085725,4145,4145,4145,4145,2024
20241223,152900,471696245,4150,4150,4150,4150,0
20241223,152800,471696245,4150,4150,4150,4150,0
20241223,152700,471696245,4150,4150,4150,4150,0
20241223,152600,471696245,4150,4150,4150,4150,0
20241223,152500,471696245,4150,4150,4150,4150,0
20241223,152400,471696245,4150,4150,4150,4150,0
20241223,152300,471696245,4150,4150,4150,4150,0
20241223,152200,471696245,4150,4150,4150,4150,0
20241223,152100,471696245,4150,4150,4150,4150,0
20241223,152000,471696245,4150,4150,4150,4150,0
20241223,151900,471696245,4150,4150,4150,4145,230
20241223,151800,470742880,4150,4150,4150,4150,16
20241223,151700,470676480,4150,4150,4150,4150,163
20241223,151600,470000030,4150,4150,4150,4150,895
20241223,151500,466285780,4150,4145,4150,4145,101
20241223,151400,465867130,4150,4150,4150,4150,0
20241223,151300,465867130,4150,4150,4150,4150,12
20241223,151200,465817330,4135,4135,4135,4135,112
20241223,151100,465354210,4150,4150,4150,4150,2
20241223,151000,465345910,4150,4135,4150,4135,2
20241223,150900,465337625,4150,4150,4150,4150,0
20241223,150800,465337625,4150,4150,4150,4150,1
20241223,150700,465333475,4145,4140,4145,4135,530
20241223,150600,463137800,4145,4145,4145,4145,1
20241223,150500,463133655,4135,4140,4140,4135,50
20241223,150400,462926890,4145,4140,4145,4140,181
20241223,150300,462177545,4135,4135,4135,4135,200
20241223,150200,461350545,4135,4130,4135,4130,477
20241223,150100,459379980,4130,4125,4130,4125,417
20241223,150000,457657775,4130,4130,4130,4130,78
20241223,145900,457335635,4130,4130,4130,4130,507
20241223,145800,455241725,4130,4130,4130,4130,3
20241223,145700,455229335,4130,4130,4130,4130,1
20241223,145600,455225205,4120,4120,4120,4120,0
20241223,145500,455225205,4120,4120,4120,4120,0
20241223,145400,455225205,4120,4120,4120,4120,584
20241223,145300,452819125,4120,4120,4120,4120,3
20241223,145200,452806765,4120,4120,4120,4120,0
20241223,145100,452806765,4120,4120,4120,4120,0
20241223,145000,452806765,4120,4120,4120,4120,0
20241223,144900,452806765,4120,4120,4120,4120,0
20241223,144800,452806765,4120,4120,4120,4120,0
20241223,144700,452806765,4120,4120,4120,4120,0
20241223,144600,452806765,4120,4115,4120,4115,1001
20241223,144500,448687645,4120,4120,4120,4120,3
20241223,144400,448675285,4120,4120,4120,4120,0
20241223,144300,448675285,4120,4120,4120,4120,5
20241223,144200,448654685,4120,4120,4120,4120,500
20241223,144100,446594685,4120,4120,4120,4120,0
20241223,144000,446594685,4120,4120,4120,4120,0
20241223,143900,446594685,4120,4120,4120,4120,0
20241223,143800,446594685,4120,4120,4120,4120,0
20241223,143700,446594685,4120,4120,4120,4120,0
20241223,143600,446594685,4120,4120,4120,4120,506
20241223,143500,444509965,4130,4130,4130,4130,1
20241223,143400,444505835,4130,4120,4130,4120,1006
20241223,143300,440352335,4120,4120,4120,4120,0
20241223,143200,440352335,4120,4120,4120,4120,0
20241223,143100,440352335,4120,4120,4120,4120,10
20241223,143000,440311135,4120,4120,4120,4120,0
20241223,142900,440311135,4120,4120,4120,4120,0
20241223,142800,440311135,4120,4120,4140,4115,742
20241223,142700,437255030,4130,4130,4130,4130,325
20241223,142600,435912780,4120,4120,4120,4120,2380
20241223,142500,426107180,4130,4120,4130,4120,1367
20241223,142400,420475130,4130,4125,4130,4125,111
20241223,142300,420017250,4125,4125,4125,4125,110
20241223,142200,419563500,4125,4120,4125,4120,1247
20241223,142100,414425705,4120,4120,4120,4120,0
20241223,142000,414425705,4120,4115,4120,4115,1501
20241223,141900,408249085,4115,4115,4115,4115,0
20241223,141800,408249085,4115,4115,4115,4115,1773
20241223,141700,400953190,4115,4115,4115,4115,400
20241223,141600,399307190,4115,4115,4115,4115,0
20241223,141500,399307190,4115,4115,4115,4115,0
20241223,141400,399307190,4115,4115,4115,4115,0
20241223,141300,399307190,4115,4115,4115,4115,0
20241223,141200,399307190,4115,4115,4115,4115,1
20241223,141100,399303075,4110,4110,4110,4110,0
20241223,141000,399303075,4110,4110,4110,4110,20
20241223,140900,399220875,4115,4115,4115,4115,1
20241223,140800,399216760,4110,4110,4110,4110,0
20241223,140700,399216760,4110,4110,4110,4110,0
20241223,140600,399216760,4110,4110,4110,4110,781
20241223,140500,396006850,4100,4100,4100,4100,0
20241223,140400,396006850,4100,4100,4100,4100,7
20241223,140300,395978150,4110,4110,4110,4110,500
20241223,140200,393923150,4110,4110,4110,4110,0
20241223,140100,393923150,4110,4110,4110,4110,10
20241223,140000,393882050,4110,4110,4110,4110,0
20241223,135900,393882050,4110,4110,4110,4110,0
20241223,135800,393882050,4110,4110,4110,4110,2
20241223,135700,393873830,4095,4110,4110,4095,2243
20241223,135600,384688730,4100,4100,4100,4100,729
20241223,135500,381699830,4110,4110,4110,4110,0
20241223,135400,381699830,4110,4105,4110,4105,1454
20241223,135300,375730965,4105,4100,4105,4095,331
20241223,135200,374374800,4105,4105,4105,4105,31
20241223,135100,374247545,4100,4100,4100,4100,0
20241223,135000,374247545,4100,4100,4100,4100,0
20241223,134900,374247545,4100,4100,4100,4100,0
20241223,134800,374247545,4100,4100,4100,4100,158
20241223,134700,373599745,4100,4100,4100,4100,0
20241223,134600,373599745,4100,4100,4100,4100,0
20241223,134500,373599745,4100,4100,4100,4100,0
20241223,134400,373599745,4100,4100,4100,4100,22
20241223,134300,373509545,4105,4105,4105,4105,0
20241223,134200,373509545,4105,4105,4105,4105,0
20241223,134100,373509545,4105,4100,4105,4100,2629
20241223,134000,362730640,4100,4100,4100,4100,200
20241223,133900,361910640,4100,4100,4100,4100,501
20241223,133800,359856540,4105,4105,4105,4105,0
20241223,133700,359856540,4105,4105,4105,4105,0
20241223,133600,359856540,4105,4095,4105,4095,1001
20241223,133500,355757435,4105,4105,4105,4105,0
20241223,133400,355757435,4105,4100,4105,4100,41
20241223,133300,355589330,4100,4100,4100,4100,100
20241223,133200,355179330,4105,4105,4105,4105,0
20241223,133100,355179330,4105,4105,4105,4105,0
20241223,133000,355179330,4105,4105,4105,4105,0
20241223,132900,355179330,4105,4105,4105,4105,0
20241223,132800,355179330,4105,4105,4105,4105,0
20241223,132700,355179330,4105,4105,4105,4105,0
20241223,132600,355179330,4105,4105,4105,4105,0
20241223,132500,355179330,4105,4105,4105,4105,0
20241223,132400,355179330,4105,4105,4105,4105,0
20241223,132300,355179330,4105,4090,4105,4090,1193
20241223,132200,350299945,4105,4105,4105,4105,0
20241223,132100,350299945,4105,4105,4105,4105,1
20241223,132000,350295840,4090,4090,4090,4090,0
20241223,131900,350295840,4090,4095,4095,4090,884
20241223,131800,346678275,4095,4095,4095,4095,100
20241223,131700,346268775,4105,4105,4105,4105,0
20241223,131600,346268775,4105,4105,4105,4105,0
20241223,131500,346268775,4105,4105,4105,4105,1
20241223,131400,346264670,4100,4100,4100,4100,0
20241223,131300,346264670,4100,4100,4100,4100,0
20241223,131200,346264670,4100,4100,4100,4100,335
20241223,131100,344891170,4110,4115,4115,4110,163
20241223,131000,344220940,4115,4115,4115,4115,6
20241223,130900,344196250,4115,4115,4115,4115,1
20241223,130800,344192135,4110,4110,4110,4105,448
20241223,130700,342350865,4105,4105,4105,4105,113
20241223,130600,341887000,4105,4105,4105,4105,0
20241223,130500,341887000,4105,4105,4105,4105,0
20241223,130400,341887000,4105,4105,4105,4105,14
20241223,130300,341829530,4105,4105,4105,4105,0
20241223,130200,341829530,4105,4105,4105,4105,2
20241223,130100,341821320,4105,4105,4105,4105,0
20241223,130000,341821320,4105,4105,4105,4105,1
20241223,125900,341817215,4105,4100,4105,4100,41
20241223,125800,341649110,4100,4100,4100,4100,2
20241223,125700,341640910,4100,4100,4100,4100,201
20241223,125600,340816810,4105,4105,4105,4105,0
20241223,125500,340816810,4105,4105,4105,4105,2
20241223,125400,340808600,4100,4100,4100,4100,55
20241223,125300,340583100,4100,4100,4100,4100,0
20241223,125200,340583100,4100,4100,4100,4100,253
20241223,125100,339545800,4095,4095,4095,4095,1
20241223,125000,339541705,4100,4100,4100,4100,1
20241223,124900,339537605,4100,4100,4100,4100,0
20241223,124800,339537605,4100,4100,4100,4100,0
20241223,124700,339537605,4100,4100,4100,4100,0
20241223,124600,339537605,4100,4100,4100,4100,0
20241223,124500,339537605,4100,4100,4100,4100,10
20241223,124400,339496605,4100,4100,4100,4100,0
20241223,124300,339496605,4100,4095,4100,4095,64
20241223,124200,339234520,4095,4095,4095,4095,1
20241223,124100,339230425,4095,4095,4095,4095,0
20241223,124000,339230425,4095,4095,4095,4095,58
20241223,123900,338992915,4095,4095,4095,4095,4
20241223,123800,338976535,4095,4090,4095,4090,17
20241223,123700,338906995,4095,4095,4095,4095,604
20241223,123600,336433615,4100,4100,4100,4100,44
20241223,123500,336253215,4100,4100,4100,4100,4
20241223,123400,336236815,4100,4100,4100,4100,10
20241223,123300,336195815,4105,4105,4105,4105,0
20241223,123200,336195815,4105,4105,4105,4105,1
20241223,123100,336191710,4105,4105,4105,4105,0
20241223,123000,336191710,4105,4100,4105,4100,12
20241223,122900,336142500,4100,4100,4100,4100,13
20241223,122800,336089200,4105,4105,4105,4105,1
20241223,122700,336085095,4105,4105,4105,4105,0
20241223,122600,336085095,4105,4105,4105,4095,104
20241223,122500,335659175,4105,4105,4105,4105,0
20241223,122400,335659175,4105,4105,4105,4105,0
20241223,122300,335659175,4105,4105,4105,4105,2
20241223,122200,335650965,4105,4105,4105,4105,5
20241223,122100,335630440,4120,4120,4120,4120,0
20241223,122000,335630440,4120,4120,4120,4120,0
20241223,121900,335630440,4120,4105,4120,4105,3
20241223,121800,335618110,4120,4120,4120,4120,0
20241223,121700,335618110,4120,4105,4120,4105,4
20241223,121600,335601660,4100,4100,4100,4095,1004
20241223,121500,331485275,4100,4105,4120,4100,1002
20241223,121400,327377050,4120,4120,4120,4120,0
20241223,121300,327377050,4120,4120,4120,4120,0
20241223,121200,327377050,4120,4105,4120,4105,2
20241223,121100,327368825,4120,4105,4120,4105,2
20241223,121000,327360600,4100,4100,4105,4100,3341
20241223,120900,313661980,4120,4100,4120,4100,1926
20241223,120800,305765305,4105,4100,4120,4100,3713
20241223,120700,290514335,4100,4100,4100,4100,1
20241223,120600,290510235,4090,4095,4095,4090,8061
20241223,120500,257533395,4105,4105,4105,4105,0
20241223,120400,257533395,4105,4105,4105,4105,2
20241223,120300,257525185,4105,4105,4105,4105,0
20241223,120200,257525185,4105,4105,4105,4105,0
20241223,120100,257525185,4105,4105,4105,4105,0
20241223,120000,257525185,4105,4105,4105,4105,0
20241223,115900,257525185,4105,4105,4105,4105,0
20241223,115800,257525185,4105,4105,4105,4105,0
20241223,115700,257525185,4105,4105,4105,4105,1
20241223,115600,257521080,4095,4100,4100,4095,300
20241223,115500,256291330,4105,4105,4105,4105,0
20241223,115400,256291330,4105,4105,4105,4105,0
20241223,115300,256291330,4105,4105,4105,4105,2
20241223,115200,256283120,4105,4105,4105,4105,0
20241223,115100,256283120,4105,4100,4105,4100,889
20241223,115000,252636060,4100,4100,4100,4100,0
20241223,114900,252636060,4100,4100,4100,4100,0
20241223,114800,252636060,4100,4100,4100,4100,3
20241223,114700,252623760,4100,4100,4100,4100,1
20241223,114600,252619660,4100,4100,4100,4100,1
20241223,114500,252615560,4100,4105,4105,4100,1371
20241223,114400,246992645,4105,4105,4105,4105,452
20241223,114300,245137185,4110,4110,4110,4110,1
20241223,114200,245133075,4110,4100,4110,4100,3
20241223,114100,245120765,4100,4110,4110,4090,5672
20241223,114000,221898325,4115,4115,4115,4115,10
20241223,113900,221857175,4100,4115,4115,4100,7882
20241223,113800,189537175,4105,4115,4115,4105,2657
20241223,113700,178603690,4110,4105,4110,4105,15
20241223,113600,178542065,4115,4115,4115,4115,0
20241223,113500,178542065,4115,4115,4115,4115,0
20241223,113400,178542065,4115,4115,4115,4115,0
20241223,113300,178542065,4115,4115,4115,4115,0
20241223,113200,178542065,4115,4115,4115,4115,0
20241223,113100,178542065,4115,4115,4115,4115,0
20241223,113000,178542065,4115,4115,4115,4115,0
20241223,112900,178542065,4115,4115,4115,4115,0
20241223,112800,178542065,4115,4115,4115,4115,0
20241223,112700,178542065,4115,4115,4115,4115,0
20241223,112600,178542065,4115,4115,4115,4115,0
20241223,112500,178542065,4115,4115,4115,4115,1
20241223,112400,178537950,4115,4115,4115,4115,0
20241223,112300,178537950,4115,4115,4115,4115,0
20241223,112200,178537950,4115,4115,4115,4115,0
20241223,112100,178537950,4115,4115,4115,4115,100
20241223,112000,178126450,4120,4120,4120,4120,0
20241223,111900,178126450,4120,4120,4120,4120,0
20241223,111800,178126450,4120,4120,4120,4120,0
20241223,111700,178126450,4120,4120,4120,4120,0
20241223,111600,178126450,4120,4120,4120,4120,0
20241223,111500,178126450,4120,4120,4120,4120,0
20241223,111400,178126450,4120,4120,4120,4120,0
20241223,111300,178126450,4120,4120,4120,4120,0
20241223,111200,178126450,4120,4120,4120,4120,1
20241223,111100,178122330,4120,4110,4120,4110,993
20241223,111000,174036135,4120,4105,4120,4105,105
20241223,110900,173605065,4105,4100,4105,4100,8
20241223,110800,173572230,4105,4105,4105,4105,193
20241223,110700,172779965,4110,4110,4110,4110,1
20241223,110600,172775855,4105,4105,4105,4105,0
20241223,110500,172775855,4105,4105,4105,4105,0
20241223,110400,172775855,4105,4115,4115,4105,5436
20241223,110300,150440680,4115,4115,4115,4115,475
20241223,110200,148486055,4125,4115,4125,4115,101
20241223,110100,148070430,4125,4125,4125,4125,0
20241223,110000,148070430,4125,4125,4125,4125,0
20241223,105900,148070430,4125,4125,4125,4125,0
20241223,105800,148070430,4125,4125,4125,4125,2
20241223,105700,148062180,4125,4115,4125,4115,131
20241223,105600,147523105,4115,4120,4120,4115,1040
20241223,105500,143243255,4120,4120,4120,4120,7
20241223,105400,143214415,4120,4120,4120,4120,0
20241223,105300,143214415,4120,4120,4120,4120,0
20241223,105200,143214415,4120,4120,4120,4120,0
20241223,105100,143214415,4120,4120,4120,4120,0
20241223,105000,143214415,4120,4120,4125,4120,151
20241223,104900,142592285,4120,4120,4120,4120,0
20241223,104800,142592285,4120,4120,4120,4120,0
20241223,104700,142592285,4120,4120,4120,4120,0
20241223,104600,142592285,4120,4120,4120,4120,3
20241223,104500,142579925,4120,4120,4125,4120,171
20241223,104400,141875400,4120,4120,4120,4120,0
20241223,104300,141875400,4120,4120,4120,4120,40
20241223,104200,141710600,4120,4120,4120,4120,1
20241223,104100,141706480,4115,4115,4115,4115,250
20241223,104000,140677730,4120,4120,4120,4120,0
20241223,103900,140677730,4120,4120,4120,4120,141
20241223,103800,140096810,4120,4120,4120,4120,60
20241223,103700,139849610,4120,4120,4120,4120,11
20241223,103600,139804290,4120,4120,4120,4120,1
20241223,103500,139800170,4115,4115,4115,4115,992
20241223,103400,135718090,4120,4120,4120,4120,0
20241223,103300,135718090,4120,4120,4120,4120,213
20241223,103200,134840530,4125,4125,4125,4125,0
20241223,103100,134840530,4125,4125,4125,4125,0
20241223,103000,134840530,4125,4120,4125,4120,18
20241223,102900,134766365,4120,4120,4120,4120,0
20241223,102800,134766365,4120,4120,4120,4115,241
20241223,102700,133774640,4120,4120,4120,4120,4
20241223,102600,133758160,4125,4125,4125,4125,0
20241223,102500,133758160,4125,4120,4125,4120,707
20241223,102400,130845065,4125,4125,4130,4125,256
20241223,102300,129789035,4125,4125,4125,4125,1
20241223,102200,129784910,4120,4120,4125,4120,16
20241223,102100,129718985,4120,4120,4120,4120,15
20241223,102000,129657185,4125,4125,4125,4125,0
20241223,101900,129657185,4125,4125,4125,4125,0
20241223,101800,129657185,4125,4120,4125,4120,25
20241223,101700,129554180,4120,4120,4120,4120,0
20241223,101600,129554180,4120,4120,4120,4120,0
20241223,101500,129554180,4120,4120,4120,4120,0
20241223,101400,129554180,4120,4115,4120,4115,1352
20241223,101300,123990690,4120,4130,4130,4120,2614
20241223,101200,113210555,4125,4120,4125,4120,1079
20241223,101100,108759735,4120,4120,4120,4120,0
20241223,101000,108759735,4120,4120,4120,4120,39
20241223,100900,108599055,4130,4120,4130,4120,55
20241223,100800,108372435,4120,4120,4120,4120,0
20241223,100700,108372435,4120,4120,4120,4120,500
20241223,100600,106312435,4120,4120,4120,4120,100
20241223,100500,105900435,4120,4120,4120,4120,300
20241223,100400,104664435,4120,4120,4120,4120,233
20241223,100300,103704475,4130,4125,4130,4125,195
20241223,100200,102900095,4120,4120,4120,4120,101
20241223,100100,102483975,4120,4125,4125,4120,411
20241223,100000,100790645,4120,4120,4120,4120,1
20241223,095900,100786525,4120,4120,4120,4120,10
20241223,095800,100745325,4120,4120,4120,4120,449
20241223,095700,98895445,4120,4120,4120,4120,102
20241223,095600,98475205,4125,4125,4125,4125,1
20241223,095500,98471080,4115,4125,4125,4115,557
20241223,095400,96177945,4125,4125,4125,4125,100
20241223,095300,95765445,4125,4125,4125,4125,38
20241223,095200,95608695,4125,4125,4125,4125,362
20241223,095100,94115445,4125,4120,4125,4120,592
20241223,095000,91674710,4120,4120,4120,4120,105
20241223,094900,91242110,4120,4120,4120,4120,0
20241223,094800,91242110,4120,4120,4120,4120,3
20241223,094700,91229750,4120,4120,4120,4120,205
20241223,094600,90385150,4120,4120,4120,4120,880
20241223,094500,86759550,4120,4120,4120,4120,0
20241223,094400,86759550,4120,4120,4120,4120,0
20241223,094300,86759550,4120,4120,4120,4120,2
20241223,094200,86751310,4120,4120,4120,4120,11
20241223,094100,86705990,4115,4115,4115,4115,47
20241223,094000,86512585,4120,4120,4120,4120,0
20241223,093900,86512585,4120,4120,4120,4120,0
20241223,093800,86512585,4120,4120,4120,4120,0
20241223,093700,86512585,4120,4120,4120,4120,0
20241223,093600,86512585,4120,4120,4120,4115,101
20241223,093500,86096715,4120,4120,4120,4120,0
20241223,093400,86096715,4120,4120,4120,4120,102
20241223,093300,85676475,4120,4120,4120,4120,0
20241223,093200,85676475,4120,4120,4120,4120,14
20241223,093100,85618795,4125,4120,4125,4110,83
20241223,093000,85277040,4120,4120,4120,4120,0
20241223,092900,85277040,4120,4120,4120,4120,10
20241223,092800,85235840,4110,4115,4120,4110,488
20241223,092700,83227830,4120,4120,4120,4120,10
20241223,092600,83186630,4120,4125,4125,4120,65
20241223,092500,82918655,4125,4125,4125,4125,2
20241223,092400,82910405,4115,4120,4120,4115,17
20241223,092300,82840385,4120,4120,4120,4120,0
20241223,092200,82840385,4120,4125,4125,4120,1120
20241223,092100,78225965,4125,4130,4130,4125,2
20241223,092000,78217710,4120,4120,4120,4120,389
20241223,091900,76615030,4140,4140,4140,4140,1
20241223,091800,76610890,4140,4140,4140,4140,1
20241223,091700,76606750,4125,4120,4125,4120,274
20241223,091600,75477500,4120,4120,4140,4120,726
20241223,091500,72486360,4120,4120,4120,4120,1359
20241223,091400,66887280,4120,4130,4140,4120,2193
20241223,091300,57835940,4130,4130,4130,4130,410
20241223,091200,56142640,4130,4140,4140,4130,887
20241223,091100,52475290,4155,4155,4155,4140,176
20241223,091000,51745105,4155,4155,4155,4155,6
20241223,090900,51720175,4155,4155,4155,4155,5
20241223,090800,51699400,4155,4155,4155,4150,394
20241223,090700,50063330,4155,4155,4155,4155,787
20241223,090600,46793345,4155,4160,4165,4155,777
20241223,090500,43563045,4160,4160,4160,4160,505
20241223,090400,41462245,4160,4160,4160,4160,60
20241223,090300,41212645,4160,4165,4165,4160,1239
20241223,090200,36055275,4190,4195,4195,4165,489
20241223,090100,34011175,4195,4195,4205,4195,995
20241223,090000,29836005,4205,4155,4205,4140,6326