KissMeData/046390/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,193000,635004855,1436,1436,1436,1436,7136
20241223,192900,635004855,1436,1436,1436,1436,0
20241223,192800,635004855,1436,1436,1436,1436,0
20241223,192700,635004855,1436,1436,1436,1436,0
20241223,192600,635004855,1436,1436,1436,1436,0
20241223,192500,635004855,1436,1436,1436,1436,0
20241223,192400,635004855,1436,1436,1436,1436,0
20241223,192300,635004855,1436,1436,1436,1436,0
20241223,192200,635004855,1436,1436,1436,1436,0
20241223,192100,635004855,1436,1436,1436,1436,0
20241223,192000,635004855,1436,1436,1436,1436,0
20241223,191900,635004855,1436,1436,1436,1436,0
20241223,191800,635004855,1436,1436,1436,1436,0
20241223,191700,635004855,1436,1436,1436,1436,0
20241223,191600,635004855,1436,1436,1436,1436,0
20241223,191500,635004855,1436,1436,1436,1436,0
20241223,191400,635004855,1436,1436,1436,1436,0
20241223,191300,635004855,1436,1436,1436,1436,0
20241223,191200,635004855,1436,1436,1436,1436,0
20241223,191100,635004855,1436,1436,1436,1436,0
20241223,191000,635004855,1436,1436,1436,1436,0
20241223,190900,635004855,1436,1436,1436,1436,0
20241223,190800,635004855,1436,1436,1436,1436,0
20241223,190700,635004855,1436,1436,1436,1436,0
20241223,190600,635004855,1436,1436,1436,1436,0
20241223,190500,635004855,1436,1436,1436,1436,0
20241223,190400,635004855,1436,1436,1436,1436,0
20241223,190300,635004855,1436,1436,1436,1436,0
20241223,190200,635004855,1436,1436,1436,1436,0
20241223,190100,635004855,1436,1436,1436,1436,0
20241223,190000,635004855,1436,1436,1436,1436,7136
20241223,185900,635004855,1436,1436,1436,1436,0
20241223,185800,635004855,1436,1436,1436,1436,0
20241223,185700,635004855,1436,1436,1436,1436,0
20241223,185600,635004855,1436,1436,1436,1436,0
20241223,185500,635004855,1436,1436,1436,1436,0
20241223,185400,635004855,1436,1436,1436,1436,0
20241223,185300,635004855,1436,1436,1436,1436,0
20241223,185200,635004855,1436,1436,1436,1436,0
20241223,185100,635004855,1436,1436,1436,1436,0
20241223,185000,635004855,1436,1436,1436,1436,0
20241223,184900,635004855,1436,1436,1436,1436,0
20241223,184800,635004855,1436,1436,1436,1436,0
20241223,184700,635004855,1436,1436,1436,1436,0
20241223,184600,635004855,1436,1436,1436,1436,0
20241223,184500,635004855,1436,1436,1436,1436,0
20241223,184400,635004855,1436,1436,1436,1436,0
20241223,184300,635004855,1436,1436,1436,1436,0
20241223,184200,635004855,1436,1436,1436,1436,0
20241223,184100,635004855,1436,1436,1436,1436,0
20241223,184000,635004855,1436,1436,1436,1436,0
20241223,183900,635004855,1436,1436,1436,1436,0
20241223,183800,635004855,1436,1436,1436,1436,0
20241223,183700,635004855,1436,1436,1436,1436,0
20241223,183600,635004855,1436,1436,1436,1436,0
20241223,183500,635004855,1436,1436,1436,1436,0
20241223,183400,635004855,1436,1436,1436,1436,0
20241223,183300,635004855,1436,1436,1436,1436,0
20241223,183200,635004855,1436,1436,1436,1436,0
20241223,183100,635004855,1436,1436,1436,1436,0
20241223,183000,635004855,1436,1436,1436,1436,7136
20241223,182900,635004855,1436,1436,1436,1436,0
20241223,182800,635004855,1436,1436,1436,1436,0
20241223,182700,635004855,1436,1436,1436,1436,0
20241223,182600,635004855,1436,1436,1436,1436,0
20241223,182500,635004855,1436,1436,1436,1436,0
20241223,182400,635004855,1436,1436,1436,1436,0
20241223,182300,635004855,1436,1436,1436,1436,0
20241223,182200,635004855,1436,1436,1436,1436,0
20241223,182100,635004855,1436,1436,1436,1436,0
20241223,182000,635004855,1436,1436,1436,1436,0
20241223,181900,635004855,1436,1436,1436,1436,0
20241223,181800,635004855,1436,1436,1436,1436,0
20241223,181700,635004855,1436,1436,1436,1436,0
20241223,181600,635004855,1436,1436,1436,1436,0
20241223,181500,635004855,1436,1436,1436,1436,0
20241223,181400,635004855,1436,1436,1436,1436,0
20241223,181300,635004855,1436,1436,1436,1436,0
20241223,181200,635004855,1436,1436,1436,1436,0
20241223,181100,635004855,1436,1436,1436,1436,0
20241223,181000,635004855,1436,1436,1436,1436,0
20241223,180900,635004855,1436,1436,1436,1436,0
20241223,180800,635004855,1436,1436,1436,1436,0
20241223,180700,635004855,1436,1436,1436,1436,0
20241223,180600,635004855,1436,1436,1436,1436,0
20241223,180500,635004855,1436,1436,1436,1436,0
20241223,180400,635004855,1436,1436,1436,1436,0
20241223,180300,635004855,1436,1436,1436,1436,0
20241223,180200,635004855,1436,1436,1436,1436,0
20241223,180100,635004855,1436,1436,1436,1436,0
20241223,180000,635004855,1436,1436,1436,1436,7136
20241223,175900,635004855,1436,1436,1436,1436,0
20241223,175800,635004855,1436,1436,1436,1436,0
20241223,175700,635004855,1436,1436,1436,1436,0
20241223,175600,635004855,1436,1436,1436,1436,0
20241223,175500,635004855,1436,1436,1436,1436,0
20241223,175400,635004855,1436,1436,1436,1436,0
20241223,175300,635004855,1436,1436,1436,1436,0
20241223,175200,635004855,1436,1436,1436,1436,0
20241223,175100,635004855,1436,1436,1436,1436,0
20241223,175000,635004855,1436,1436,1436,1436,0
20241223,174900,635004855,1436,1436,1436,1436,0
20241223,174800,635004855,1436,1436,1436,1436,0
20241223,174700,635004855,1436,1436,1436,1436,0
20241223,174600,635004855,1436,1436,1436,1436,0
20241223,174500,635004855,1436,1436,1436,1436,0
20241223,174400,635004855,1436,1436,1436,1436,0
20241223,174300,635004855,1436,1436,1436,1436,0
20241223,174200,635004855,1436,1436,1436,1436,0
20241223,174100,635004855,1436,1436,1436,1436,0
20241223,174000,635004855,1436,1436,1436,1436,0
20241223,173900,635004855,1436,1436,1436,1436,0
20241223,173800,635004855,1436,1436,1436,1436,0
20241223,173700,635004855,1436,1436,1436,1436,0
20241223,173600,635004855,1436,1436,1436,1436,0
20241223,173500,635004855,1436,1436,1436,1436,0
20241223,173400,635004855,1436,1436,1436,1436,0
20241223,173300,635004855,1436,1436,1436,1436,0
20241223,173200,635004855,1436,1436,1436,1436,0
20241223,173100,635004855,1436,1436,1436,1436,0
20241223,173000,635004855,1436,1436,1436,1436,7136
20241223,172900,635004855,1436,1436,1436,1436,0
20241223,172800,635004855,1436,1436,1436,1436,0
20241223,172700,635004855,1436,1436,1436,1436,0
20241223,172600,635004855,1436,1436,1436,1436,0
20241223,172500,635004855,1436,1436,1436,1436,0
20241223,172400,635004855,1436,1436,1436,1436,0
20241223,172300,635004855,1436,1436,1436,1436,0
20241223,172200,635004855,1436,1436,1436,1436,0
20241223,172100,635004855,1436,1436,1436,1436,0
20241223,172000,635004855,1436,1436,1436,1436,0
20241223,171900,635004855,1436,1436,1436,1436,0
20241223,171800,635004855,1436,1436,1436,1436,0
20241223,171700,635004855,1436,1436,1436,1436,0
20241223,171600,635004855,1436,1436,1436,1436,0
20241223,171500,635004855,1436,1436,1436,1436,0
20241223,171400,635004855,1436,1436,1436,1436,0
20241223,171300,635004855,1436,1436,1436,1436,0
20241223,171200,635004855,1436,1436,1436,1436,0
20241223,171100,635004855,1436,1436,1436,1436,0
20241223,171000,635004855,1436,1436,1436,1436,0
20241223,170900,635004855,1436,1436,1436,1436,0
20241223,170800,635004855,1436,1436,1436,1436,0
20241223,170700,635004855,1436,1436,1436,1436,0
20241223,170600,635004855,1436,1436,1436,1436,0
20241223,170500,635004855,1436,1436,1436,1436,0
20241223,170400,635004855,1436,1436,1436,1436,0
20241223,170300,635004855,1436,1436,1436,1436,0
20241223,170200,635004855,1436,1436,1436,1436,0
20241223,170100,635004855,1436,1436,1436,1436,0
20241223,170000,635004855,1436,1436,1436,1436,7136
20241223,165900,635004855,1436,1436,1436,1436,0
20241223,165800,635004855,1436,1436,1436,1436,0
20241223,165700,635004855,1436,1436,1436,1436,0
20241223,165600,635004855,1436,1436,1436,1436,0
20241223,165500,635004855,1436,1436,1436,1436,0
20241223,165400,635004855,1436,1436,1436,1436,0
20241223,165300,635004855,1436,1436,1436,1436,0
20241223,165200,635004855,1436,1436,1436,1436,0
20241223,165100,635004855,1436,1436,1436,1436,0
20241223,165000,635004855,1436,1436,1436,1436,0
20241223,164900,635004855,1436,1436,1436,1436,0
20241223,164800,635004855,1436,1436,1436,1436,0
20241223,164700,635004855,1436,1436,1436,1436,0
20241223,164600,635004855,1436,1436,1436,1436,0
20241223,164500,635004855,1436,1436,1436,1436,0
20241223,164400,635004855,1436,1436,1436,1436,0
20241223,164300,635004855,1436,1436,1436,1436,0
20241223,164200,635004855,1436,1436,1436,1436,0
20241223,164100,635004855,1436,1436,1436,1436,0
20241223,164000,635004855,1436,1436,1436,1436,0
20241223,163900,635004855,1436,1436,1436,1436,0
20241223,163800,635004855,1436,1436,1436,1436,0
20241223,163700,635004855,1436,1436,1436,1436,0
20241223,163600,635004855,1436,1436,1436,1436,0
20241223,163500,635004855,1436,1436,1436,1436,0
20241223,163400,635004855,1436,1436,1436,1436,0
20241223,163300,635004855,1436,1436,1436,1436,0
20241223,163200,635004855,1436,1436,1436,1436,0
20241223,163100,635004855,1436,1436,1436,1436,0
20241223,163000,635004855,1436,1436,1436,1436,7136
20241223,162900,635004855,1436,1436,1436,1436,0
20241223,162800,635004855,1436,1436,1436,1436,0
20241223,162700,635004855,1436,1436,1436,1436,0
20241223,162600,635004855,1436,1436,1436,1436,0
20241223,162500,635004855,1436,1436,1436,1436,0
20241223,162400,635004855,1436,1436,1436,1436,0
20241223,162300,635004855,1436,1436,1436,1436,0
20241223,162200,635004855,1436,1436,1436,1436,0
20241223,162100,635004855,1436,1436,1436,1436,0
20241223,162000,635004855,1436,1436,1436,1436,0
20241223,161900,635004855,1436,1436,1436,1436,0
20241223,161800,635004855,1436,1436,1436,1436,0
20241223,161700,635004855,1436,1436,1436,1436,0
20241223,161600,635004855,1436,1436,1436,1436,0
20241223,161500,635004855,1436,1436,1436,1436,0
20241223,161400,635004855,1436,1436,1436,1436,0
20241223,161300,635004855,1436,1436,1436,1436,0
20241223,161200,635004855,1436,1436,1436,1436,0
20241223,161100,635004855,1436,1436,1436,1436,0
20241223,161000,635004855,1436,1436,1436,1436,0
20241223,160900,635004855,1436,1436,1436,1436,0
20241223,160800,635004855,1436,1436,1436,1436,0
20241223,160700,635004855,1436,1436,1436,1436,0
20241223,160600,635004855,1436,1436,1436,1436,0
20241223,160500,635004855,1436,1436,1436,1436,0
20241223,160400,635004855,1436,1436,1436,1436,0
20241223,160300,635004855,1436,1436,1436,1436,0
20241223,160200,635004855,1436,1436,1436,1436,0
20241223,160100,635004855,1436,1436,1436,1436,0
20241223,160000,635004855,1436,1436,1436,1436,7136
20241223,155900,635004855,1436,1436,1436,1436,0
20241223,155800,635004855,1436,1436,1436,1436,0
20241223,155700,635004855,1436,1436,1436,1436,0
20241223,155600,635004855,1436,1436,1436,1436,0
20241223,155500,635004855,1436,1436,1436,1436,0
20241223,155400,635004855,1436,1436,1436,1436,0
20241223,155300,635004855,1436,1436,1436,1436,0
20241223,155200,635004855,1436,1436,1436,1436,0
20241223,155100,635004855,1436,1436,1436,1436,0
20241223,155000,635004855,1436,1436,1436,1436,0
20241223,154900,635004855,1436,1436,1436,1436,0
20241223,154800,635004855,1436,1436,1436,1436,0
20241223,154700,635004855,1436,1436,1436,1436,0
20241223,154600,635004855,1436,1436,1436,1436,0
20241223,154500,635004855,1436,1436,1436,1436,0
20241223,154400,635004855,1436,1436,1436,1436,0
20241223,154300,635004855,1436,1436,1436,1436,0
20241223,154200,635004855,1436,1436,1436,1436,0
20241223,154100,635004855,1436,1436,1436,1436,0
20241223,154000,635004855,1436,1436,1436,1436,0
20241223,153900,635004855,1436,1436,1436,1436,0
20241223,153800,635004855,1436,1436,1436,1436,0
20241223,153700,635004855,1436,1436,1436,1436,0
20241223,153600,635004855,1436,1436,1436,1436,0
20241223,153500,635004855,1436,1436,1436,1436,0
20241223,153400,635004855,1436,1436,1436,1436,0
20241223,153300,635004855,1436,1436,1436,1436,0
20241223,153200,635004855,1436,1436,1436,1436,0
20241223,153100,635004855,1436,1436,1436,1436,0
20241223,153000,635004855,1436,1436,1436,1436,14272
20241223,152900,624757559,1435,1435,1435,1435,0
20241223,152800,624757559,1435,1435,1435,1435,0
20241223,152700,624757559,1435,1435,1435,1435,0
20241223,152600,624757559,1435,1435,1435,1435,0
20241223,152500,624757559,1435,1435,1435,1435,0
20241223,152400,624757559,1435,1435,1435,1435,0
20241223,152300,624757559,1435,1435,1435,1435,0
20241223,152200,624757559,1435,1435,1435,1435,0
20241223,152100,624757559,1435,1435,1435,1435,0
20241223,152000,624757559,1435,1435,1435,1435,0
20241223,151900,624757559,1435,1446,1446,1435,581
20241223,151800,623921937,1446,1447,1447,1446,229
20241223,151700,623590678,1447,1447,1447,1447,0
20241223,151600,623590678,1447,1447,1447,1447,0
20241223,151500,623590678,1447,1444,1447,1437,7630
20241223,151400,612613973,1444,1444,1444,1444,0
20241223,151300,612613973,1444,1443,1444,1443,203
20241223,151200,612320941,1444,1443,1444,1443,127
20241223,151100,612137678,1444,1444,1444,1444,0
20241223,151000,612137678,1444,1443,1444,1443,104
20241223,150900,611987602,1435,1436,1444,1435,2522
20241223,150800,608367850,1444,1444,1444,1444,0
20241223,150700,608367850,1444,1444,1444,1444,46
20241223,150600,608301426,1444,1444,1444,1444,0
20241223,150500,608301426,1444,1444,1444,1444,5
20241223,150400,608294206,1443,1443,1443,1443,100
20241223,150300,608149906,1435,1437,1437,1435,3000
20241223,150200,603841906,1444,1444,1444,1444,0
20241223,150100,603841906,1444,1444,1444,1444,0
20241223,150000,603841906,1444,1444,1444,1444,0
20241223,145900,603841906,1444,1444,1444,1444,0
20241223,145800,603841906,1444,1440,1444,1437,1291
20241223,145700,601986097,1444,1440,1444,1440,45
20241223,145600,601921289,1444,1444,1444,1444,0
20241223,145500,601921289,1444,1444,1444,1444,2
20241223,145400,601918401,1440,1446,1446,1440,1714
20241223,145300,599445571,1456,1456,1456,1456,0
20241223,145200,599445571,1456,1456,1456,1456,0
20241223,145100,599445571,1456,1456,1456,1456,0
20241223,145000,599445571,1456,1455,1456,1455,5
20241223,144900,599438293,1455,1455,1455,1455,170
20241223,144800,599190943,1455,1455,1455,1455,0
20241223,144700,599190943,1455,1455,1455,1455,160
20241223,144600,598958143,1455,1455,1455,1455,0
20241223,144500,598958143,1455,1453,1455,1453,40
20241223,144400,598900021,1453,1443,1453,1443,3
20241223,144300,598895673,1455,1454,1455,1454,55
20241223,144200,598815698,1453,1450,1453,1450,9334
20241223,144100,585271370,1450,1450,1450,1450,30
20241223,144000,585227870,1450,1450,1450,1450,0
20241223,143900,585227870,1450,1450,1450,1450,0
20241223,143800,585227870,1450,1450,1450,1450,0
20241223,143700,585227870,1450,1450,1450,1450,1
20241223,143600,585226420,1440,1449,1449,1440,775
20241223,143500,584103895,1450,1450,1450,1450,0
20241223,143400,584103895,1450,1449,1450,1440,320
20241223,143300,583640156,1450,1448,1450,1448,5965
20241223,143200,574999562,1440,1440,1440,1440,201
20241223,143100,574710122,1448,1440,1448,1440,100
20241223,143000,574565330,1448,1447,1448,1447,2774
20241223,142900,570550843,1447,1447,1447,1447,0
20241223,142800,570550843,1447,1446,1447,1446,1564
20241223,142700,568289296,1449,1449,1449,1449,0
20241223,142600,568289296,1449,1449,1449,1449,0
20241223,142500,568289296,1449,1449,1449,1449,0
20241223,142400,568289296,1449,1449,1449,1449,0
20241223,142300,568289296,1449,1438,1449,1438,272
20241223,142200,567897091,1438,1438,1438,1438,750
20241223,142100,566818591,1436,1436,1442,1436,262
20241223,142000,566442293,1436,1436,1436,1436,100
20241223,141900,566298693,1436,1436,1436,1436,0
20241223,141800,566298693,1436,1436,1436,1436,4472
20241223,141700,559876901,1442,1442,1442,1442,0
20241223,141600,559876901,1442,1442,1442,1442,0
20241223,141500,559876901,1442,1442,1442,1442,2
20241223,141400,559874017,1434,1434,1434,1434,11144
20241223,141300,543893521,1441,1442,1442,1441,1194
20241223,141200,542172773,1444,1444,1444,1444,0
20241223,141100,542172773,1444,1444,1444,1442,2161
20241223,141000,539053687,1450,1445,1450,1445,2053
20241223,140900,536087097,1450,1450,1450,1450,689
20241223,140800,535088047,1450,1450,1450,1450,0
20241223,140700,535088047,1450,1450,1450,1450,0
20241223,140600,535088047,1450,1450,1450,1450,0
20241223,140500,535088047,1450,1450,1450,1450,0
20241223,140400,535088047,1450,1446,1450,1446,55
20241223,140300,535008505,1450,1450,1450,1450,1
20241223,140200,535007055,1450,1450,1450,1450,463
20241223,140100,534335705,1450,1450,1450,1450,0
20241223,140000,534335705,1450,1450,1450,1450,0
20241223,135900,534335705,1450,1450,1450,1450,0
20241223,135800,534335705,1450,1450,1450,1450,0
20241223,135700,534335705,1450,1450,1450,1450,0
20241223,135600,534335705,1450,1450,1450,1450,0
20241223,135500,534335705,1450,1450,1450,1450,0
20241223,135400,534335705,1450,1450,1450,1450,0
20241223,135300,534335705,1450,1450,1450,1450,3
20241223,135200,534331355,1444,1444,1444,1444,101
20241223,135100,534185511,1450,1450,1450,1450,0
20241223,135000,534185511,1450,1450,1450,1450,0
20241223,134900,534185511,1450,1450,1450,1450,0
20241223,134800,534185511,1450,1450,1450,1450,0
20241223,134700,534185511,1450,1450,1450,1450,0
20241223,134600,534185511,1450,1450,1450,1450,0
20241223,134500,534185511,1450,1450,1450,1450,0
20241223,134400,534185511,1450,1450,1450,1450,0
20241223,134300,534185511,1450,1450,1450,1450,0
20241223,134200,534185511,1450,1450,1450,1450,0
20241223,134100,534185511,1450,1450,1450,1450,0
20241223,134000,534185511,1450,1445,1450,1445,536
20241223,133900,533410981,1445,1445,1445,1445,2
20241223,133800,533408091,1450,1450,1450,1450,1400
20241223,133700,531378091,1450,1450,1450,1450,0
20241223,133600,531378091,1450,1450,1450,1450,242
20241223,133500,531027191,1450,1450,1450,1450,0
20241223,133400,531027191,1450,1450,1450,1450,0
20241223,133300,531027191,1450,1450,1450,1450,10
20241223,133200,531012691,1450,1450,1450,1450,0
20241223,133100,531012691,1450,1450,1450,1450,201
20241223,133000,530721241,1450,1450,1450,1450,551
20241223,132900,529922291,1450,1450,1450,1450,2
20241223,132800,529919391,1447,1447,1447,1447,165
20241223,132700,529680636,1450,1450,1450,1450,0
20241223,132600,529680636,1450,1450,1450,1450,0
20241223,132500,529680636,1450,1450,1450,1450,0
20241223,132400,529680636,1450,1450,1450,1450,0
20241223,132300,529680636,1450,1450,1450,1450,0
20241223,132200,529680636,1450,1450,1450,1450,0
20241223,132100,529680636,1450,1450,1450,1450,0
20241223,132000,529680636,1450,1450,1450,1450,0
20241223,131900,529680636,1450,1450,1450,1450,0
20241223,131800,529680636,1450,1450,1450,1450,0
20241223,131700,529680636,1450,1450,1450,1450,0
20241223,131600,529680636,1450,1450,1450,1450,0
20241223,131500,529680636,1450,1450,1450,1450,0
20241223,131400,529680636,1450,1450,1450,1450,1
20241223,131300,529679186,1450,1450,1450,1450,97
20241223,131200,529538536,1451,1451,1451,1451,0
20241223,131100,529538536,1451,1441,1451,1441,734
20241223,131000,528477402,1441,1441,1441,1441,0
20241223,130900,528477402,1441,1441,1441,1441,0
20241223,130800,528477402,1441,1441,1441,1441,0
20241223,130700,528477402,1441,1441,1441,1441,0
20241223,130600,528477402,1441,1436,1441,1434,9580
20241223,130500,514735038,1437,1447,1447,1437,16376
20241223,130400,491143282,1452,1452,1452,1452,0
20241223,130300,491143282,1452,1452,1452,1452,2
20241223,130200,491140378,1450,1450,1450,1450,0
20241223,130100,491140378,1450,1451,1451,1450,480
20241223,130000,490443998,1452,1452,1452,1452,5
20241223,125900,490436738,1455,1455,1455,1455,0
20241223,125800,490436738,1455,1455,1455,1455,62
20241223,125700,490346528,1456,1456,1456,1456,0
20241223,125600,490346528,1456,1456,1456,1456,4
20241223,125500,490340704,1451,1451,1451,1451,0
20241223,125400,490340704,1451,1451,1451,1451,0
20241223,125300,490340704,1451,1451,1451,1451,0
20241223,125200,490340704,1451,1451,1451,1451,1000
20241223,125100,488889704,1456,1456,1456,1456,0
20241223,125000,488889704,1456,1456,1456,1456,0
20241223,124900,488889704,1456,1456,1456,1456,0
20241223,124800,488889704,1456,1456,1456,1456,0
20241223,124700,488889704,1456,1456,1456,1456,0
20241223,124600,488889704,1456,1456,1456,1456,0
20241223,124500,488889704,1456,1456,1456,1456,271
20241223,124400,488495128,1457,1457,1457,1457,0
20241223,124300,488495128,1457,1457,1457,1457,5
20241223,124200,488487843,1462,1462,1462,1462,0
20241223,124100,488487843,1462,1462,1462,1462,4
20241223,124000,488481995,1451,1453,1463,1451,558
20241223,123900,487671772,1453,1457,1457,1453,3854
20241223,123800,482066653,1464,1464,1464,1464,0
20241223,123700,482066653,1464,1464,1464,1464,0
20241223,123600,482066653,1464,1464,1464,1464,4
20241223,123500,482060797,1464,1464,1464,1464,3
20241223,123400,482056405,1464,1464,1464,1464,0
20241223,123300,482056405,1464,1459,1464,1459,72
20241223,123200,481951327,1459,1459,1459,1459,791
20241223,123100,480797258,1457,1457,1457,1457,1
20241223,123000,480795801,1459,1460,1460,1459,213
20241223,122900,480484876,1460,1460,1460,1460,100
20241223,122800,480338876,1465,1465,1465,1465,0
20241223,122700,480338876,1465,1465,1465,1465,2
20241223,122600,480335946,1466,1466,1466,1466,0
20241223,122500,480335946,1466,1466,1466,1466,0
20241223,122400,480335946,1466,1466,1466,1466,9
20241223,122300,480322752,1461,1461,1461,1461,268
20241223,122200,479931204,1461,1461,1461,1461,0
20241223,122100,479931204,1461,1461,1461,1461,0
20241223,122000,479931204,1461,1461,1461,1461,124
20241223,121900,479750040,1466,1466,1466,1466,5
20241223,121800,479742710,1464,1464,1464,1464,0
20241223,121700,479742710,1464,1464,1464,1464,0
20241223,121600,479742710,1464,1465,1466,1464,4101
20241223,121500,473731447,1465,1463,1465,1463,1518
20241223,121400,471509891,1463,1463,1463,1463,0
20241223,121300,471509891,1463,1463,1463,1463,0
20241223,121200,471509891,1463,1463,1463,1463,0
20241223,121100,471509891,1463,1463,1463,1463,0
20241223,121000,471509891,1463,1462,1463,1462,577
20241223,120900,470666214,1462,1462,1462,1462,0
20241223,120800,470666214,1462,1462,1462,1462,10
20241223,120700,470651594,1457,1457,1457,1457,101
20241223,120600,470504437,1462,1462,1462,1462,416
20241223,120500,469896245,1462,1462,1462,1462,0
20241223,120400,469896245,1462,1462,1462,1462,0
20241223,120300,469896245,1462,1462,1462,1462,0
20241223,120200,469896245,1462,1462,1462,1462,1
20241223,120100,469894783,1457,1457,1457,1457,1659
20241223,120000,467477620,1464,1464,1464,1464,0
20241223,115900,467477620,1464,1464,1464,1464,0
20241223,115800,467477620,1464,1464,1464,1464,0
20241223,115700,467477620,1464,1464,1464,1464,0
20241223,115600,467477620,1464,1464,1464,1464,0
20241223,115500,467477620,1464,1464,1464,1464,0
20241223,115400,467477620,1464,1464,1464,1464,5
20241223,115300,467470300,1464,1464,1464,1464,0
20241223,115200,467470300,1464,1464,1464,1464,100
20241223,115100,467323900,1464,1464,1464,1464,700
20241223,115000,466299100,1464,1464,1464,1464,30
20241223,114900,466255180,1464,1464,1464,1464,0
20241223,114800,466255180,1464,1464,1464,1464,0
20241223,114700,466255180,1464,1464,1464,1464,0
20241223,114600,466255180,1464,1464,1464,1464,966
20241223,114500,464840956,1464,1464,1464,1464,0
20241223,114400,464840956,1464,1464,1464,1464,0
20241223,114300,464840956,1464,1454,1464,1454,4094
20241223,114200,458886990,1455,1455,1455,1455,613
20241223,114100,457995075,1465,1465,1465,1465,0
20241223,114000,457995075,1465,1465,1465,1465,0
20241223,113900,457995075,1465,1465,1465,1465,0
20241223,113800,457995075,1465,1465,1465,1465,0
20241223,113700,457995075,1465,1465,1465,1465,0
20241223,113600,457995075,1465,1460,1465,1460,4814
20241223,113500,450964475,1460,1460,1460,1460,0
20241223,113400,450964475,1460,1460,1460,1460,0
20241223,113300,450964475,1460,1460,1460,1460,0
20241223,113200,450964475,1460,1460,1460,1460,0
20241223,113100,450964475,1460,1460,1460,1460,0
20241223,113000,450964475,1460,1460,1460,1460,0
20241223,112900,450964475,1460,1458,1460,1458,2384
20241223,112800,447485430,1456,1456,1457,1456,2822
20241223,112700,443375897,1455,1454,1455,1454,1455
20241223,112600,441259177,1453,1453,1453,1453,320
20241223,112500,440794217,1453,1452,1453,1452,100
20241223,112400,440649005,1452,1452,1452,1452,0
20241223,112300,440649005,1452,1452,1452,1452,0
20241223,112200,440649005,1452,1446,1452,1446,3033
20241223,112100,436245287,1452,1452,1452,1452,0
20241223,112000,436245287,1452,1452,1452,1452,13
20241223,111900,436226411,1446,1446,1446,1446,0
20241223,111800,436226411,1446,1446,1446,1446,1
20241223,111700,436224965,1452,1452,1452,1452,0
20241223,111600,436224965,1452,1452,1452,1452,0
20241223,111500,436224965,1452,1452,1452,1452,10
20241223,111400,436210445,1452,1452,1452,1452,0
20241223,111300,436210445,1452,1452,1452,1452,0
20241223,111200,436210445,1452,1452,1452,1452,0
20241223,111100,436210445,1452,1452,1452,1452,4
20241223,111000,436204637,1445,1445,1445,1445,0
20241223,110900,436204637,1445,1445,1445,1445,29
20241223,110800,436162732,1446,1446,1446,1446,909
20241223,110700,434848318,1453,1453,1453,1453,0
20241223,110600,434848318,1453,1453,1453,1453,0
20241223,110500,434848318,1453,1453,1453,1453,0
20241223,110400,434848318,1453,1453,1453,1453,0
20241223,110300,434848318,1453,1453,1453,1453,0
20241223,110200,434848318,1453,1450,1453,1450,4
20241223,110100,434842512,1446,1454,1454,1446,1253
20241223,110000,433028726,1448,1448,1448,1448,1
20241223,105900,433027278,1455,1455,1455,1455,66
20241223,105800,432931248,1455,1455,1455,1455,0
20241223,105700,432931248,1455,1455,1455,1455,5
20241223,105600,432923973,1448,1449,1455,1448,766
20241223,105500,431814069,1457,1450,1457,1450,8
20241223,105400,431802434,1457,1457,1457,1457,0
20241223,105300,431802434,1457,1451,1457,1451,23
20241223,105200,431769037,1451,1457,1457,1451,305
20241223,105100,431326389,1452,1457,1457,1452,410
20241223,105000,430731019,1458,1457,1458,1457,80
20241223,104900,430614456,1458,1458,1458,1458,0
20241223,104800,430614456,1458,1458,1458,1458,0
20241223,104700,430614456,1458,1457,1458,1457,914
20241223,104600,429281944,1458,1453,1458,1453,3922
20241223,104500,423569989,1453,1450,1453,1450,1317
20241223,104400,421658324,1450,1450,1450,1450,0
20241223,104300,421658324,1450,1450,1450,1450,8
20241223,104200,421646724,1451,1450,1451,1450,301
20241223,104100,421210273,1451,1451,1451,1451,30
20241223,104000,421166743,1451,1448,1451,1448,1121
20241223,103900,419541743,1445,1445,1445,1445,719
20241223,103800,418502788,1445,1445,1445,1445,0
20241223,103700,418502788,1445,1445,1445,1441,606
20241223,103600,417627395,1445,1444,1445,1444,154
20241223,103500,417405015,1445,1444,1445,1444,11
20241223,103400,417389127,1445,1444,1445,1444,27
20241223,103300,417350135,1444,1444,1445,1444,117
20241223,103200,417181185,1445,1445,1445,1444,101
20241223,103100,417035245,1452,1452,1452,1445,12
20241223,103000,417017858,1445,1444,1453,1444,111
20241223,102900,416857510,1454,1447,1454,1444,2054
20241223,102800,413881691,1448,1448,1448,1448,0
20241223,102700,413881691,1448,1444,1448,1444,9723
20241223,102600,399828752,1443,1443,1443,1443,697
20241223,102500,398822981,1443,1443,1443,1438,16
20241223,102400,398799898,1443,1443,1443,1443,0
20241223,102300,398799898,1443,1443,1443,1443,0
20241223,102200,398799898,1443,1443,1443,1443,0
20241223,102100,398799898,1443,1444,1444,1438,65
20241223,102000,398706343,1438,1439,1439,1438,1005
20241223,101900,397261054,1445,1445,1445,1445,0
20241223,101800,397261054,1445,1445,1445,1445,0
20241223,101700,397261054,1445,1445,1445,1445,50
20241223,101600,397188804,1445,1445,1445,1445,100
20241223,101500,397044304,1445,1445,1445,1445,0
20241223,101400,397044304,1445,1439,1445,1439,41
20241223,101300,396985299,1445,1440,1445,1438,2663
20241223,101200,393153698,1440,1440,1448,1440,1557
20241223,101100,390906478,1448,1448,1448,1448,0
20241223,101000,390906478,1448,1448,1448,1448,1
20241223,100900,390905030,1448,1448,1448,1448,0
20241223,100800,390905030,1448,1448,1448,1448,2
20241223,100700,390902134,1448,1448,1448,1438,7
20241223,100600,390892008,1448,1448,1448,1448,9
20241223,100500,390878976,1438,1438,1438,1438,127
20241223,100400,390696350,1448,1448,1448,1448,0
20241223,100300,390696350,1448,1448,1448,1448,5
20241223,100200,390689110,1448,1445,1448,1445,697
20241223,100100,389681930,1447,1447,1447,1447,0
20241223,100000,389681930,1447,1447,1447,1447,406
20241223,095900,389094448,1438,1447,1447,1438,714
20241223,095800,388067689,1439,1440,1440,1439,538
20241223,095700,387293293,1448,1448,1448,1448,0
20241223,095600,387293293,1448,1448,1448,1448,2
20241223,095500,387290397,1440,1440,1440,1440,174
20241223,095400,387039837,1449,1449,1449,1449,0
20241223,095300,387039837,1449,1446,1450,1441,10692
20241223,095200,371601155,1460,1460,1460,1460,0
20241223,095100,371601155,1460,1460,1460,1460,0
20241223,095000,371601155,1460,1460,1460,1460,0
20241223,094900,371601155,1460,1448,1461,1445,1052
20241223,094800,370078532,1461,1461,1461,1461,0
20241223,094700,370078532,1461,1451,1461,1450,3082
20241223,094600,365606570,1460,1460,1460,1460,10
20241223,094500,365591970,1462,1453,1462,1453,1457
20241223,094400,363473046,1453,1453,1453,1453,29
20241223,094300,363430909,1444,1444,1444,1444,30
20241223,094200,363387589,1455,1455,1455,1455,0
20241223,094100,363387589,1455,1444,1455,1444,2
20241223,094000,363384690,1455,1455,1455,1455,0
20241223,093900,363384690,1455,1455,1455,1455,1
20241223,093800,363383235,1442,1454,1463,1442,9375
20241223,093700,349825112,1457,1457,1465,1457,704
20241223,093600,348799368,1473,1473,1473,1473,0
20241223,093500,348799368,1473,1473,1473,1473,0
20241223,093400,348799368,1473,1455,1474,1455,41
20241223,093300,348739570,1454,1464,1464,1454,1021
20241223,093200,347251577,1477,1475,1477,1475,1500
20241223,093100,345036289,1477,1477,1477,1477,0
20241223,093000,345036289,1477,1477,1477,1477,1
20241223,092900,345034812,1477,1475,1477,1475,4009
20241223,092800,339117800,1476,1476,1476,1476,602
20241223,092700,338229248,1476,1472,1476,1467,2853
20241223,092600,334032424,1479,1480,1480,1479,3340
20241223,092500,329091687,1480,1464,1486,1464,15520
20241223,092400,306234766,1458,1451,1459,1451,8489
20241223,092300,293899125,1451,1451,1451,1451,1
20241223,092200,293897674,1436,1436,1436,1436,17
20241223,092100,293873262,1452,1452,1452,1452,5
20241223,092000,293866002,1449,1447,1449,1432,4082
20241223,091900,287968054,1447,1447,1447,1447,129
20241223,091800,287781391,1447,1447,1447,1447,1
20241223,091700,287779944,1431,1450,1450,1431,232
20241223,091600,287446109,1452,1450,1452,1450,1012
20241223,091500,285978705,1458,1448,1461,1448,5507
20241223,091400,277982802,1452,1445,1454,1425,1501
20241223,091300,275822732,1444,1462,1462,1444,1969
20241223,091200,272974813,1444,1485,1488,1444,4123
20241223,091100,266927754,1488,1461,1495,1461,11937
20241223,091000,249282922,1461,1431,1461,1431,11681
20241223,090900,232455194,1420,1420,1420,1420,5
20241223,090800,232448094,1431,1431,1431,1431,1071
20241223,090700,230915493,1419,1432,1434,1419,16143
20241223,090600,207877004,1428,1434,1434,1428,2099
20241223,090500,204875908,1447,1448,1448,1447,3526
20241223,090400,199773427,1448,1443,1448,1443,6347
20241223,090300,190614105,1443,1442,1443,1442,3583
20241223,090200,185447060,1442,1417,1442,1416,27026
20241223,090100,146879031,1417,1426,1434,1411,6124
20241223,090000,138223690,1411,1486,1528,1407,94437