KissMeData/144960/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,203000,570900150,4565,4565,4565,4565,1265
20241223,202900,570900150,4565,4565,4565,4565,0
20241223,202800,570900150,4565,4565,4565,4565,0
20241223,202700,570900150,4565,4565,4565,4565,0
20241223,202600,570900150,4565,4565,4565,4565,0
20241223,202500,570900150,4565,4565,4565,4565,0
20241223,202400,570900150,4565,4565,4565,4565,0
20241223,202300,570900150,4565,4565,4565,4565,0
20241223,202200,570900150,4565,4565,4565,4565,0
20241223,202100,570900150,4565,4565,4565,4565,0
20241223,202000,570900150,4565,4565,4565,4565,0
20241223,201900,570900150,4565,4565,4565,4565,0
20241223,201800,570900150,4565,4565,4565,4565,0
20241223,201700,570900150,4565,4565,4565,4565,0
20241223,201600,570900150,4565,4565,4565,4565,0
20241223,201500,570900150,4565,4565,4565,4565,0
20241223,201400,570900150,4565,4565,4565,4565,0
20241223,201300,570900150,4565,4565,4565,4565,0
20241223,201200,570900150,4565,4565,4565,4565,0
20241223,201100,570900150,4565,4565,4565,4565,0
20241223,201000,570900150,4565,4565,4565,4565,0
20241223,200900,570900150,4565,4565,4565,4565,0
20241223,200800,570900150,4565,4565,4565,4565,0
20241223,200700,570900150,4565,4565,4565,4565,0
20241223,200600,570900150,4565,4565,4565,4565,0
20241223,200500,570900150,4565,4565,4565,4565,0
20241223,200400,570900150,4565,4565,4565,4565,0
20241223,200300,570900150,4565,4565,4565,4565,0
20241223,200200,570900150,4565,4565,4565,4565,0
20241223,200100,570900150,4565,4565,4565,4565,0
20241223,200000,570900150,4565,4565,4565,4565,1265
20241223,195900,570900150,4565,4565,4565,4565,0
20241223,195800,570900150,4565,4565,4565,4565,0
20241223,195700,570900150,4565,4565,4565,4565,0
20241223,195600,570900150,4565,4565,4565,4565,0
20241223,195500,570900150,4565,4565,4565,4565,0
20241223,195400,570900150,4565,4565,4565,4565,0
20241223,195300,570900150,4565,4565,4565,4565,0
20241223,195200,570900150,4565,4565,4565,4565,0
20241223,195100,570900150,4565,4565,4565,4565,0
20241223,195000,570900150,4565,4565,4565,4565,0
20241223,194900,570900150,4565,4565,4565,4565,0
20241223,194800,570900150,4565,4565,4565,4565,0
20241223,194700,570900150,4565,4565,4565,4565,0
20241223,194600,570900150,4565,4565,4565,4565,0
20241223,194500,570900150,4565,4565,4565,4565,0
20241223,194400,570900150,4565,4565,4565,4565,0
20241223,194300,570900150,4565,4565,4565,4565,0
20241223,194200,570900150,4565,4565,4565,4565,0
20241223,194100,570900150,4565,4565,4565,4565,0
20241223,194000,570900150,4565,4565,4565,4565,0
20241223,193900,570900150,4565,4565,4565,4565,0
20241223,193800,570900150,4565,4565,4565,4565,0
20241223,193700,570900150,4565,4565,4565,4565,0
20241223,193600,570900150,4565,4565,4565,4565,0
20241223,193500,570900150,4565,4565,4565,4565,0
20241223,193400,570900150,4565,4565,4565,4565,0
20241223,193300,570900150,4565,4565,4565,4565,0
20241223,193200,570900150,4565,4565,4565,4565,0
20241223,193100,570900150,4565,4565,4565,4565,0
20241223,193000,570900150,4565,4565,4565,4565,1265
20241223,192900,570900150,4565,4565,4565,4565,0
20241223,192800,570900150,4565,4565,4565,4565,0
20241223,192700,570900150,4565,4565,4565,4565,0
20241223,192600,570900150,4565,4565,4565,4565,0
20241223,192500,570900150,4565,4565,4565,4565,0
20241223,192400,570900150,4565,4565,4565,4565,0
20241223,192300,570900150,4565,4565,4565,4565,0
20241223,192200,570900150,4565,4565,4565,4565,0
20241223,192100,570900150,4565,4565,4565,4565,0
20241223,192000,570900150,4565,4565,4565,4565,0
20241223,191900,570900150,4565,4565,4565,4565,0
20241223,191800,570900150,4565,4565,4565,4565,0
20241223,191700,570900150,4565,4565,4565,4565,0
20241223,191600,570900150,4565,4565,4565,4565,0
20241223,191500,570900150,4565,4565,4565,4565,0
20241223,191400,570900150,4565,4565,4565,4565,0
20241223,191300,570900150,4565,4565,4565,4565,0
20241223,191200,570900150,4565,4565,4565,4565,0
20241223,191100,570900150,4565,4565,4565,4565,0
20241223,191000,570900150,4565,4565,4565,4565,0
20241223,190900,570900150,4565,4565,4565,4565,0
20241223,190800,570900150,4565,4565,4565,4565,0
20241223,190700,570900150,4565,4565,4565,4565,0
20241223,190600,570900150,4565,4565,4565,4565,0
20241223,190500,570900150,4565,4565,4565,4565,0
20241223,190400,570900150,4565,4565,4565,4565,0
20241223,190300,570900150,4565,4565,4565,4565,0
20241223,190200,570900150,4565,4565,4565,4565,0
20241223,190100,570900150,4565,4565,4565,4565,0
20241223,190000,570900150,4565,4565,4565,4565,1265
20241223,185900,570900150,4565,4565,4565,4565,0
20241223,185800,570900150,4565,4565,4565,4565,0
20241223,185700,570900150,4565,4565,4565,4565,0
20241223,185600,570900150,4565,4565,4565,4565,0
20241223,185500,570900150,4565,4565,4565,4565,0
20241223,185400,570900150,4565,4565,4565,4565,0
20241223,185300,570900150,4565,4565,4565,4565,0
20241223,185200,570900150,4565,4565,4565,4565,0
20241223,185100,570900150,4565,4565,4565,4565,0
20241223,185000,570900150,4565,4565,4565,4565,0
20241223,184900,570900150,4565,4565,4565,4565,0
20241223,184800,570900150,4565,4565,4565,4565,0
20241223,184700,570900150,4565,4565,4565,4565,0
20241223,184600,570900150,4565,4565,4565,4565,0
20241223,184500,570900150,4565,4565,4565,4565,0
20241223,184400,570900150,4565,4565,4565,4565,0
20241223,184300,570900150,4565,4565,4565,4565,0
20241223,184200,570900150,4565,4565,4565,4565,0
20241223,184100,570900150,4565,4565,4565,4565,0
20241223,184000,570900150,4565,4565,4565,4565,0
20241223,183900,570900150,4565,4565,4565,4565,0
20241223,183800,570900150,4565,4565,4565,4565,0
20241223,183700,570900150,4565,4565,4565,4565,0
20241223,183600,570900150,4565,4565,4565,4565,0
20241223,183500,570900150,4565,4565,4565,4565,0
20241223,183400,570900150,4565,4565,4565,4565,0
20241223,183300,570900150,4565,4565,4565,4565,0
20241223,183200,570900150,4565,4565,4565,4565,0
20241223,183100,570900150,4565,4565,4565,4565,0
20241223,183000,570900150,4565,4565,4565,4565,1265
20241223,182900,570900150,4565,4565,4565,4565,0
20241223,182800,570900150,4565,4565,4565,4565,0
20241223,182700,570900150,4565,4565,4565,4565,0
20241223,182600,570900150,4565,4565,4565,4565,0
20241223,182500,570900150,4565,4565,4565,4565,0
20241223,182400,570900150,4565,4565,4565,4565,0
20241223,182300,570900150,4565,4565,4565,4565,0
20241223,182200,570900150,4565,4565,4565,4565,0
20241223,182100,570900150,4565,4565,4565,4565,0
20241223,182000,570900150,4565,4565,4565,4565,0
20241223,181900,570900150,4565,4565,4565,4565,0
20241223,181800,570900150,4565,4565,4565,4565,0
20241223,181700,570900150,4565,4565,4565,4565,0
20241223,181600,570900150,4565,4565,4565,4565,0
20241223,181500,570900150,4565,4565,4565,4565,0
20241223,181400,570900150,4565,4565,4565,4565,0
20241223,181300,570900150,4565,4565,4565,4565,0
20241223,181200,570900150,4565,4565,4565,4565,0
20241223,181100,570900150,4565,4565,4565,4565,0
20241223,181000,570900150,4565,4565,4565,4565,0
20241223,180900,570900150,4565,4565,4565,4565,0
20241223,180800,570900150,4565,4565,4565,4565,0
20241223,180700,570900150,4565,4565,4565,4565,0
20241223,180600,570900150,4565,4565,4565,4565,0
20241223,180500,570900150,4565,4565,4565,4565,0
20241223,180400,570900150,4565,4565,4565,4565,0
20241223,180300,570900150,4565,4565,4565,4565,0
20241223,180200,570900150,4565,4565,4565,4565,0
20241223,180100,570900150,4565,4565,4565,4565,0
20241223,180000,570900150,4565,4565,4565,4565,1265
20241223,175900,570900150,4565,4565,4565,4565,0
20241223,175800,570900150,4565,4565,4565,4565,0
20241223,175700,570900150,4565,4565,4565,4565,0
20241223,175600,570900150,4565,4565,4565,4565,0
20241223,175500,570900150,4565,4565,4565,4565,0
20241223,175400,570900150,4565,4565,4565,4565,0
20241223,175300,570900150,4565,4565,4565,4565,0
20241223,175200,570900150,4565,4565,4565,4565,0
20241223,175100,570900150,4565,4565,4565,4565,0
20241223,175000,570900150,4565,4565,4565,4565,0
20241223,174900,570900150,4565,4565,4565,4565,0
20241223,174800,570900150,4565,4565,4565,4565,0
20241223,174700,570900150,4565,4565,4565,4565,0
20241223,174600,570900150,4565,4565,4565,4565,0
20241223,174500,570900150,4565,4565,4565,4565,0
20241223,174400,570900150,4565,4565,4565,4565,0
20241223,174300,570900150,4565,4565,4565,4565,0
20241223,174200,570900150,4565,4565,4565,4565,0
20241223,174100,570900150,4565,4565,4565,4565,0
20241223,174000,570900150,4565,4565,4565,4565,0
20241223,173900,570900150,4565,4565,4565,4565,0
20241223,173800,570900150,4565,4565,4565,4565,0
20241223,173700,570900150,4565,4565,4565,4565,0
20241223,173600,570900150,4565,4565,4565,4565,0
20241223,173500,570900150,4565,4565,4565,4565,0
20241223,173400,570900150,4565,4565,4565,4565,0
20241223,173300,570900150,4565,4565,4565,4565,0
20241223,173200,570900150,4565,4565,4565,4565,0
20241223,173100,570900150,4565,4565,4565,4565,0
20241223,173000,570900150,4565,4565,4565,4565,1265
20241223,172900,570900150,4565,4565,4565,4565,0
20241223,172800,570900150,4565,4565,4565,4565,0
20241223,172700,570900150,4565,4565,4565,4565,0
20241223,172600,570900150,4565,4565,4565,4565,0
20241223,172500,570900150,4565,4565,4565,4565,0
20241223,172400,570900150,4565,4565,4565,4565,0
20241223,172300,570900150,4565,4565,4565,4565,0
20241223,172200,570900150,4565,4565,4565,4565,0
20241223,172100,570900150,4565,4565,4565,4565,0
20241223,172000,570900150,4565,4565,4565,4565,0
20241223,171900,570900150,4565,4565,4565,4565,0
20241223,171800,570900150,4565,4565,4565,4565,0
20241223,171700,570900150,4565,4565,4565,4565,0
20241223,171600,570900150,4565,4565,4565,4565,0
20241223,171500,570900150,4565,4565,4565,4565,0
20241223,171400,570900150,4565,4565,4565,4565,0
20241223,171300,570900150,4565,4565,4565,4565,0
20241223,171200,570900150,4565,4565,4565,4565,0
20241223,171100,570900150,4565,4565,4565,4565,0
20241223,171000,570900150,4565,4565,4565,4565,0
20241223,170900,570900150,4565,4565,4565,4565,0
20241223,170800,570900150,4565,4565,4565,4565,0
20241223,170700,570900150,4565,4565,4565,4565,0
20241223,170600,570900150,4565,4565,4565,4565,0
20241223,170500,570900150,4565,4565,4565,4565,0
20241223,170400,570900150,4565,4565,4565,4565,0
20241223,170300,570900150,4565,4565,4565,4565,0
20241223,170200,570900150,4565,4565,4565,4565,0
20241223,170100,570900150,4565,4565,4565,4565,0
20241223,170000,570900150,4565,4565,4565,4565,1265
20241223,165900,570900150,4565,4565,4565,4565,0
20241223,165800,570900150,4565,4565,4565,4565,0
20241223,165700,570900150,4565,4565,4565,4565,0
20241223,165600,570900150,4565,4565,4565,4565,0
20241223,165500,570900150,4565,4565,4565,4565,0
20241223,165400,570900150,4565,4565,4565,4565,0
20241223,165300,570900150,4565,4565,4565,4565,0
20241223,165200,570900150,4565,4565,4565,4565,0
20241223,165100,570900150,4565,4565,4565,4565,0
20241223,165000,570900150,4565,4565,4565,4565,0
20241223,164900,570900150,4565,4565,4565,4565,0
20241223,164800,570900150,4565,4565,4565,4565,0
20241223,164700,570900150,4565,4565,4565,4565,0
20241223,164600,570900150,4565,4565,4565,4565,0
20241223,164500,570900150,4565,4565,4565,4565,0
20241223,164400,570900150,4565,4565,4565,4565,0
20241223,164300,570900150,4565,4565,4565,4565,0
20241223,164200,570900150,4565,4565,4565,4565,0
20241223,164100,570900150,4565,4565,4565,4565,0
20241223,164000,570900150,4565,4565,4565,4565,0
20241223,163900,570900150,4565,4565,4565,4565,0
20241223,163800,570900150,4565,4565,4565,4565,0
20241223,163700,570900150,4565,4565,4565,4565,0
20241223,163600,570900150,4565,4565,4565,4565,0
20241223,163500,570900150,4565,4565,4565,4565,0
20241223,163400,570900150,4565,4565,4565,4565,0
20241223,163300,570900150,4565,4565,4565,4565,0
20241223,163200,570900150,4565,4565,4565,4565,0
20241223,163100,570900150,4565,4565,4565,4565,0
20241223,163000,570900150,4565,4565,4565,4565,1265
20241223,162900,570900150,4565,4565,4565,4565,0
20241223,162800,570900150,4565,4565,4565,4565,0
20241223,162700,570900150,4565,4565,4565,4565,0
20241223,162600,570900150,4565,4565,4565,4565,0
20241223,162500,570900150,4565,4565,4565,4565,0
20241223,162400,570900150,4565,4565,4565,4565,0
20241223,162300,570900150,4565,4565,4565,4565,0
20241223,162200,570900150,4565,4565,4565,4565,0
20241223,162100,570900150,4565,4565,4565,4565,0
20241223,162000,570900150,4565,4565,4565,4565,0
20241223,161900,570900150,4565,4565,4565,4565,0
20241223,161800,570900150,4565,4565,4565,4565,0
20241223,161700,570900150,4565,4565,4565,4565,0
20241223,161600,570900150,4565,4565,4565,4565,0
20241223,161500,570900150,4565,4565,4565,4565,0
20241223,161400,570900150,4565,4565,4565,4565,0
20241223,161300,570900150,4565,4565,4565,4565,0
20241223,161200,570900150,4565,4565,4565,4565,0
20241223,161100,570900150,4565,4565,4565,4565,0
20241223,161000,570900150,4565,4565,4565,4565,0
20241223,160900,570900150,4565,4565,4565,4565,0
20241223,160800,570900150,4565,4565,4565,4565,0
20241223,160700,570900150,4565,4565,4565,4565,0
20241223,160600,570900150,4565,4565,4565,4565,0
20241223,160500,570900150,4565,4565,4565,4565,0
20241223,160400,570900150,4565,4565,4565,4565,0
20241223,160300,570900150,4565,4565,4565,4565,0
20241223,160200,570900150,4565,4565,4565,4565,0
20241223,160100,570900150,4565,4565,4565,4565,0
20241223,160000,570900150,4565,4565,4565,4565,1265
20241223,155900,570900150,4565,4565,4565,4565,0
20241223,155800,570900150,4565,4565,4565,4565,0
20241223,155700,570900150,4565,4565,4565,4565,0
20241223,155600,570900150,4565,4565,4565,4565,0
20241223,155500,570900150,4565,4565,4565,4565,0
20241223,155400,570900150,4565,4565,4565,4565,0
20241223,155300,570900150,4565,4565,4565,4565,0
20241223,155200,570900150,4565,4565,4565,4565,0
20241223,155100,570900150,4565,4565,4565,4565,0
20241223,155000,570900150,4565,4565,4565,4565,0
20241223,154900,570900150,4565,4565,4565,4565,0
20241223,154800,570900150,4565,4565,4565,4565,0
20241223,154700,570900150,4565,4565,4565,4565,0
20241223,154600,570900150,4565,4565,4565,4565,0
20241223,154500,570900150,4565,4565,4565,4565,0
20241223,154400,570900150,4565,4565,4565,4565,0
20241223,154300,570900150,4565,4565,4565,4565,0
20241223,154200,570900150,4565,4565,4565,4565,0
20241223,154100,570900150,4565,4565,4565,4565,0
20241223,154000,570900150,4565,4565,4565,4565,0
20241223,153900,570900150,4565,4565,4565,4565,0
20241223,153800,570900150,4565,4565,4565,4565,0
20241223,153700,570900150,4565,4565,4565,4565,0
20241223,153600,570900150,4565,4565,4565,4565,0
20241223,153500,570900150,4565,4565,4565,4565,0
20241223,153400,570900150,4565,4565,4565,4565,0
20241223,153300,570900150,4565,4565,4565,4565,0
20241223,153200,570900150,4565,4565,4565,4565,0
20241223,153100,570900150,4565,4565,4565,4565,0
20241223,153000,570900150,4565,4565,4565,4565,2530
20241223,152900,565125425,4540,4540,4540,4540,0
20241223,152800,565125425,4540,4540,4540,4540,0
20241223,152700,565125425,4540,4540,4540,4540,0
20241223,152600,565125425,4540,4540,4540,4540,0
20241223,152500,565125425,4540,4540,4540,4540,0
20241223,152400,565125425,4540,4540,4540,4540,0
20241223,152300,565125425,4540,4540,4540,4540,0
20241223,152200,565125425,4540,4540,4540,4540,0
20241223,152100,565125425,4540,4540,4540,4540,0
20241223,152000,565125425,4540,4540,4540,4540,0
20241223,151900,565125425,4540,4535,4540,4525,547
20241223,151800,562647480,4530,4535,4535,4530,2
20241223,151700,562638415,4530,4535,4540,4530,141
20241223,151600,561999390,4535,4540,4540,4535,168
20241223,151500,561237415,4540,4545,4545,4540,94
20241223,151400,560810405,4545,4545,4545,4545,0
20241223,151300,560810405,4545,4550,4550,4545,64
20241223,151200,560519520,4550,4550,4550,4550,0
20241223,151100,560519520,4550,4550,4550,4550,1
20241223,151000,560514970,4545,4545,4545,4545,1
20241223,150900,560510425,4540,4540,4540,4540,0
20241223,150800,560510425,4540,4540,4540,4540,52
20241223,150700,560274345,4535,4535,4535,4535,0
20241223,150600,560274345,4535,4535,4535,4535,0
20241223,150500,560274345,4535,4535,4535,4535,1
20241223,150400,560269810,4535,4535,4535,4535,4
20241223,150300,560251670,4535,4535,4535,4535,5
20241223,150200,560228995,4535,4535,4535,4535,7
20241223,150100,560197250,4535,4535,4540,4530,90
20241223,150000,559788755,4540,4540,4540,4525,326
20241223,145900,558312280,4540,4565,4565,4540,252
20241223,145800,557163870,4560,4560,4560,4560,0
20241223,145700,557163870,4560,4560,4560,4560,0
20241223,145600,557163870,4560,4560,4560,4560,0
20241223,145500,557163870,4560,4560,4600,4560,212
20241223,145400,556190150,4560,4595,4595,4560,518
20241223,145300,553828030,4560,4580,4600,4560,1053
20241223,145200,548993085,4555,4555,4555,4555,27
20241223,145100,548870100,4555,4545,4585,4545,294
20241223,145000,547527075,4545,4545,4585,4545,206
20241223,144900,546586935,4545,4545,4545,4545,0
20241223,144800,546586935,4545,4545,4545,4545,0
20241223,144700,546586935,4545,4545,4545,4545,1
20241223,144600,546582390,4550,4550,4550,4550,0
20241223,144500,546582390,4550,4550,4550,4550,78
20241223,144400,546227490,4550,4545,4550,4545,55
20241223,144300,545977505,4545,4545,4545,4545,0
20241223,144200,545977505,4545,4545,4545,4545,3
20241223,144100,545963870,4545,4545,4545,4545,56
20241223,144000,545709350,4545,4535,4590,4535,700
20241223,143900,542528550,4540,4530,4540,4530,543
20241223,143800,540066475,4530,4530,4530,4530,26
20241223,143700,539948695,4525,4525,4525,4525,0
20241223,143600,539948695,4525,4525,4525,4525,0
20241223,143500,539948695,4525,4525,4525,4525,0
20241223,143400,539948695,4525,4525,4525,4525,0
20241223,143300,539948695,4525,4525,4525,4525,309
20241223,143200,538550470,4530,4530,4530,4530,0
20241223,143100,538550470,4530,4530,4530,4530,0
20241223,143000,538550470,4530,4530,4530,4530,0
20241223,142900,538550470,4530,4530,4530,4530,70
20241223,142800,538233370,4525,4525,4525,4525,11
20241223,142700,538183595,4525,4525,4525,4525,9
20241223,142600,538142870,4525,4525,4525,4525,8
20241223,142500,538106670,4525,4525,4525,4525,10
20241223,142400,538061420,4525,4525,4525,4525,9
20241223,142300,538020695,4525,4525,4525,4525,10
20241223,142200,537975445,4525,4525,4530,4525,11
20241223,142100,537925650,4525,4525,4525,4525,10
20241223,142000,537880400,4525,4525,4525,4525,10
20241223,141900,537835150,4525,4525,4525,4525,10
20241223,141800,537789900,4525,4525,4530,4525,14
20241223,141700,537726530,4525,4525,4525,4525,9
20241223,141600,537685805,4525,4520,4525,4520,10
20241223,141500,537640575,4520,4520,4520,4520,9
20241223,141400,537599895,4520,4520,4525,4520,18
20241223,141300,537518525,4520,4520,4520,4520,8
20241223,141200,537482365,4520,4520,4525,4520,11
20241223,141100,537432640,4520,4520,4520,4520,7
20241223,141000,537401000,4520,4520,4525,4520,9
20241223,140900,537360315,4520,4520,4525,4520,13
20241223,140800,537301550,4520,4520,4525,4520,9
20241223,140700,537260865,4520,4520,4525,4520,11
20241223,140600,537211140,4520,4520,4525,4520,46
20241223,140500,537003200,4520,4520,4520,4520,0
20241223,140400,537003200,4520,4520,4520,4520,0
20241223,140300,537003200,4520,4520,4520,4520,0
20241223,140200,537003200,4520,4520,4520,4520,0
20241223,140100,537003200,4520,4520,4520,4520,0
20241223,140000,537003200,4520,4520,4520,4520,0
20241223,135900,537003200,4520,4520,4520,4520,0
20241223,135800,537003200,4520,4520,4520,4520,0
20241223,135700,537003200,4520,4520,4520,4520,0
20241223,135600,537003200,4520,4520,4520,4520,0
20241223,135500,537003200,4520,4520,4520,4520,0
20241223,135400,537003200,4520,4520,4520,4520,0
20241223,135300,537003200,4520,4520,4520,4520,0
20241223,135200,537003200,4520,4520,4520,4520,0
20241223,135100,537003200,4520,4520,4520,4520,0
20241223,135000,537003200,4520,4520,4520,4520,0
20241223,134900,537003200,4520,4520,4520,4520,0
20241223,134800,537003200,4520,4520,4520,4520,0
20241223,134700,537003200,4520,4520,4520,4520,0
20241223,134600,537003200,4520,4520,4520,4520,0
20241223,134500,537003200,4520,4520,4520,4520,2
20241223,134400,536994160,4520,4520,4520,4520,3
20241223,134300,536980600,4520,4520,4520,4520,5
20241223,134200,536958000,4520,4520,4520,4520,1
20241223,134100,536953480,4520,4520,4520,4520,5
20241223,134000,536930880,4520,4520,4520,4520,2
20241223,133900,536921840,4520,4520,4520,4520,10
20241223,133800,536876640,4520,4520,4520,4520,24
20241223,133700,536768160,4520,4520,4520,4520,4
20241223,133600,536750080,4520,4520,4525,4520,107
20241223,133500,536265945,4520,4520,4520,4520,6
20241223,133400,536238825,4520,4520,4520,4520,306
20241223,133300,534855705,4515,4515,4515,4515,0
20241223,133200,534855705,4515,4515,4515,4515,0
20241223,133100,534855705,4515,4515,4515,4515,0
20241223,133000,534855705,4515,4515,4515,4515,0
20241223,132900,534855705,4515,4515,4515,4515,3
20241223,132800,534842160,4515,4515,4515,4515,3
20241223,132700,534828615,4515,4515,4515,4515,0
20241223,132600,534828615,4515,4515,4515,4515,1
20241223,132500,534824100,4515,4515,4515,4515,6
20241223,132400,534797010,4515,4515,4515,4515,504
20241223,132300,532521450,4520,4520,4520,4520,0
20241223,132200,532521450,4520,4520,4520,4520,2
20241223,132100,532512410,4520,4520,4520,4520,20
20241223,132000,532422010,4515,4515,4515,4515,0
20241223,131900,532422010,4515,4515,4515,4515,0
20241223,131800,532422010,4515,4515,4515,4515,4
20241223,131700,532403950,4515,4515,4515,4515,0
20241223,131600,532403950,4515,4515,4515,4515,2
20241223,131500,532394920,4515,4515,4515,4515,7
20241223,131400,532363315,4515,4515,4515,4515,6
20241223,131300,532336225,4515,4515,4515,4515,5
20241223,131200,532313650,4515,4515,4515,4515,5
20241223,131100,532291075,4515,4515,4515,4515,6
20241223,131000,532263985,4515,4515,4515,4515,2
20241223,130900,532254955,4515,4515,4515,4515,3
20241223,130800,532241410,4515,4515,4520,4515,49
20241223,130700,532019960,4515,4515,4515,4515,7
20241223,130600,531988355,4515,4510,4515,4510,137
20241223,130500,531369810,4510,4510,4510,4510,2
20241223,130400,531360790,4510,4510,4510,4510,5
20241223,130300,531338240,4510,4510,4510,4510,5
20241223,130200,531315690,4510,4510,4510,4510,4
20241223,130100,531297650,4510,4505,4510,4505,506
20241223,130000,529015600,4505,4505,4505,4505,2
20241223,125900,529006590,4505,4535,4535,4505,4246
20241223,125800,509824870,4535,4535,4535,4535,0
20241223,125700,509824870,4535,4535,4535,4535,0
20241223,125600,509824870,4535,4535,4535,4535,0
20241223,125500,509824870,4535,4535,4535,4535,0
20241223,125400,509824870,4535,4535,4535,4535,0
20241223,125300,509824870,4535,4535,4535,4535,0
20241223,125200,509824870,4535,4535,4535,4535,0
20241223,125100,509824870,4535,4535,4535,4535,3
20241223,125000,509811265,4540,4540,4540,4540,0
20241223,124900,509811265,4540,4540,4540,4540,0
20241223,124800,509811265,4540,4540,4540,4540,29
20241223,124700,509679605,4540,4540,4540,4540,0
20241223,124600,509679605,4540,4540,4540,4540,0
20241223,124500,509679605,4540,4540,4540,4540,0
20241223,124400,509679605,4540,4540,4540,4540,0
20241223,124300,509679605,4540,4540,4540,4540,0
20241223,124200,509679605,4540,4540,4540,4540,0
20241223,124100,509679605,4540,4540,4540,4540,0
20241223,124000,509679605,4540,4540,4540,4540,0
20241223,123900,509679605,4540,4540,4540,4540,0
20241223,123800,509679605,4540,4540,4540,4540,0
20241223,123700,509679605,4540,4540,4540,4540,0
20241223,123600,509679605,4540,4540,4540,4540,0
20241223,123500,509679605,4540,4540,4540,4540,0
20241223,123400,509679605,4540,4540,4540,4540,0
20241223,123300,509679605,4540,4535,4540,4535,3
20241223,123200,509665990,4535,4535,4535,4535,0
20241223,123100,509665990,4535,4535,4535,4535,0
20241223,123000,509665990,4535,4535,4535,4535,1
20241223,122900,509661455,4540,4540,4540,4540,22
20241223,122800,509561575,4540,4540,4540,4540,109
20241223,122700,509066715,4540,4540,4540,4540,0
20241223,122600,509066715,4540,4540,4540,4540,1
20241223,122500,509062175,4540,4540,4540,4540,0
20241223,122400,509062175,4540,4540,4540,4540,0
20241223,122300,509062175,4540,4535,4540,4535,4
20241223,122200,509044020,4530,4530,4530,4530,0
20241223,122100,509044020,4530,4530,4530,4530,46
20241223,122000,508835640,4530,4530,4530,4530,0
20241223,121900,508835640,4530,4530,4530,4530,0
20241223,121800,508835640,4530,4530,4530,4530,0
20241223,121700,508835640,4530,4530,4530,4530,0
20241223,121600,508835640,4530,4530,4530,4530,0
20241223,121500,508835640,4530,4530,4530,4530,0
20241223,121400,508835640,4530,4530,4530,4530,0
20241223,121300,508835640,4530,4530,4530,4530,0
20241223,121200,508835640,4530,4530,4530,4530,0
20241223,121100,508835640,4530,4535,4535,4530,1100
20241223,121000,503852285,4540,4535,4540,4535,64
20241223,120900,503562025,4535,4535,4535,4535,11
20241223,120800,503512140,4535,4535,4535,4535,6
20241223,120700,503484930,4535,4535,4535,4535,5
20241223,120600,503462255,4535,4535,4535,4535,7
20241223,120500,503430510,4535,4525,4535,4525,2125
20241223,120400,493803740,4525,4525,4525,4525,5
20241223,120300,493781115,4525,4525,4525,4525,5
20241223,120200,493758490,4525,4525,4525,4525,7
20241223,120100,493726815,4525,4525,4525,4525,7
20241223,120000,493695140,4525,4525,4525,4525,5
20241223,115900,493672515,4525,4525,4525,4525,6
20241223,115800,493645365,4525,4525,4525,4525,5
20241223,115700,493622740,4525,4525,4525,4525,6
20241223,115600,493595590,4525,4525,4525,4525,7
20241223,115500,493563915,4525,4525,4525,4525,6
20241223,115400,493536765,4525,4525,4525,4525,7
20241223,115300,493505090,4525,4520,4525,4520,82
20241223,115200,493134060,4520,4520,4520,4520,7
20241223,115100,493102420,4520,4520,4520,4520,4
20241223,115000,493084340,4520,4520,4520,4520,7
20241223,114900,493052700,4520,4520,4520,4520,3
20241223,114800,493039140,4520,4520,4520,4520,0
20241223,114700,493039140,4520,4520,4520,4520,0
20241223,114600,493039140,4520,4520,4520,4520,0
20241223,114500,493039140,4520,4520,4520,4520,0
20241223,114400,493039140,4520,4520,4520,4520,0
20241223,114300,493039140,4520,4520,4520,4520,0
20241223,114200,493039140,4520,4520,4520,4520,0
20241223,114100,493039140,4520,4520,4520,4520,0
20241223,114000,493039140,4520,4520,4520,4520,1
20241223,113900,493034620,4530,4530,4530,4530,0
20241223,113800,493034620,4530,4530,4530,4530,0
20241223,113700,493034620,4530,4530,4530,4530,0
20241223,113600,493034620,4530,4530,4530,4530,0
20241223,113500,493034620,4530,4530,4530,4530,0
20241223,113400,493034620,4530,4530,4530,4530,0
20241223,113300,493034620,4530,4530,4530,4530,0
20241223,113200,493034620,4530,4530,4530,4530,0
20241223,113100,493034620,4530,4530,4530,4530,0
20241223,113000,493034620,4530,4530,4530,4530,0
20241223,112900,493034620,4530,4530,4530,4530,0
20241223,112800,493034620,4530,4530,4530,4530,0
20241223,112700,493034620,4530,4530,4530,4530,0
20241223,112600,493034620,4530,4530,4530,4530,443
20241223,112500,491027830,4530,4530,4530,4530,0
20241223,112400,491027830,4530,4520,4530,4520,63
20241223,112300,490742500,4520,4520,4520,4520,6
20241223,112200,490715380,4520,4530,4530,4520,589
20241223,112100,488051670,4530,4530,4530,4530,17
20241223,112000,487974660,4525,4525,4525,4525,0
20241223,111900,487974660,4525,4530,4530,4525,272
20241223,111800,486743850,4530,4530,4530,4530,3
20241223,111700,486730260,4530,4525,4530,4525,749
20241223,111600,483337455,4525,4525,4525,4525,0
20241223,111500,483337455,4525,4525,4525,4525,1
20241223,111400,483332930,4525,4520,4525,4520,15
20241223,111300,483265120,4520,4520,4520,4520,27
20241223,111200,483143080,4520,4520,4520,4520,28
20241223,111100,483016520,4520,4520,4520,4520,69
20241223,111000,482704640,4520,4520,4520,4520,0
20241223,110900,482704640,4520,4520,4520,4520,0
20241223,110800,482704640,4520,4520,4520,4520,2
20241223,110700,482695600,4520,4520,4520,4520,0
20241223,110600,482695600,4520,4520,4535,4520,1220
20241223,110500,477173490,4520,4520,4520,4520,0
20241223,110400,477173490,4520,4520,4520,4520,448
20241223,110300,475148530,4515,4515,4515,4515,0
20241223,110200,475148530,4515,4520,4520,4515,930
20241223,110100,470945190,4530,4540,4540,4530,193
20241223,110000,470070120,4545,4545,4545,4545,1123
20241223,105900,464966085,4550,4550,4550,4550,0
20241223,105800,464966085,4550,4550,4550,4550,42
20241223,105700,464774985,4550,4550,4550,4550,0
20241223,105600,464774985,4550,4550,4550,4550,0
20241223,105500,464774985,4550,4550,4550,4550,0
20241223,105400,464774985,4550,4550,4550,4550,35
20241223,105300,464615735,4550,4550,4550,4550,0
20241223,105200,464615735,4550,4550,4550,4550,0
20241223,105100,464615735,4550,4550,4550,4550,0
20241223,105000,464615735,4550,4550,4550,4550,0
20241223,104900,464615735,4550,4550,4550,4550,173
20241223,104800,463828585,4550,4550,4550,4550,0
20241223,104700,463828585,4550,4550,4550,4550,0
20241223,104600,463828585,4550,4570,4570,4530,9323
20241223,104500,421328915,4570,4570,4570,4570,0
20241223,104400,421328915,4570,4570,4570,4570,1008
20241223,104300,416722355,4550,4550,4550,4550,0
20241223,104200,416722355,4550,4550,4550,4550,0
20241223,104100,416722355,4550,4565,4565,4550,972
20241223,104000,412293850,4590,4575,4615,4575,1087
20241223,103900,407313905,4575,4575,4575,4575,23
20241223,103800,407208680,4575,4575,4575,4575,0
20241223,103700,407208680,4575,4575,4575,4575,31
20241223,103600,407066855,4570,4570,4570,4570,181
20241223,103500,406239685,4560,4560,4560,4550,2178
20241223,103400,396313005,4540,4540,4540,4540,0
20241223,103300,396313005,4540,4550,4550,4540,650
20241223,103200,393360505,4545,4525,4545,4525,135
20241223,103100,392746950,4535,4535,4535,4535,1469
20241223,103000,386085035,4535,4535,4535,4535,0
20241223,102900,386085035,4535,4535,4535,4535,1
20241223,102800,386080500,4545,4535,4545,4535,95
20241223,102700,385649515,4525,4525,4525,4515,2411
20241223,102600,374747285,4530,4550,4550,4530,4873
20241223,102500,352647040,4560,4560,4560,4560,10
20241223,102400,352601440,4565,4565,4565,4565,0
20241223,102300,352601440,4565,4565,4565,4565,0
20241223,102200,352601440,4565,4565,4565,4565,0
20241223,102100,352601440,4565,4565,4565,4565,0
20241223,102000,352601440,4565,4565,4565,4565,0
20241223,101900,352601440,4565,4565,4565,4565,0
20241223,101800,352601440,4565,4565,4565,4565,0
20241223,101700,352601440,4565,4565,4565,4565,0
20241223,101600,352601440,4565,4570,4570,4565,193
20241223,101500,351720390,4570,4575,4575,4570,363
20241223,101400,350060680,4575,4575,4575,4575,0
20241223,101300,350060680,4575,4575,4575,4575,1074
20241223,101200,345147130,4585,4600,4600,4585,3805
20241223,101100,327658505,4615,4605,4615,4605,1000
20241223,101000,323050145,4605,4575,4605,4575,3087
20241223,100900,308874320,4575,4575,4575,4575,0
20241223,100800,308874320,4575,4570,4575,4570,2331
20241223,100700,298215555,4565,4565,4565,4565,0
20241223,100600,298215555,4565,4570,4580,4565,4483
20241223,100500,277722535,4570,4570,4570,4570,218
20241223,100400,276726275,4570,4570,4570,4570,0
20241223,100300,276726275,4570,4565,4570,4565,1000
20241223,100200,272158825,4565,4540,4565,4540,1500
20241223,100100,265325120,4530,4515,4530,4515,1269
20241223,100000,259592060,4510,4510,4510,4510,193
20241223,095900,258721630,4510,4510,4510,4510,0
20241223,095800,258721630,4510,4510,4510,4510,0
20241223,095700,258721630,4510,4510,4510,4510,0
20241223,095600,258721630,4510,4510,4510,4510,3413
20241223,095500,243329000,4510,4510,4510,4510,0
20241223,095400,243329000,4510,4510,4510,4510,0
20241223,095300,243329000,4510,4510,4510,4510,0
20241223,095200,243329000,4510,4500,4515,4500,1488
20241223,095100,236616180,4510,4510,4510,4510,0
20241223,095000,236616180,4510,4510,4510,4510,221
20241223,094900,235619470,4500,4510,4510,4500,300
20241223,094800,234268420,4515,4515,4515,4515,12
20241223,094700,234214240,4515,4515,4515,4515,4
20241223,094600,234196180,4515,4525,4525,4510,626
20241223,094500,231367440,4525,4525,4525,4525,1485
20241223,094400,224647815,4525,4525,4525,4525,0
20241223,094300,224647815,4525,4525,4525,4525,218
20241223,094200,223661365,4530,4525,4530,4525,144
20241223,094100,223009545,4530,4530,4530,4530,0
20241223,094000,223009545,4530,4530,4530,4530,270
20241223,093900,221786445,4535,4550,4550,4535,3666
20241223,093800,205112930,4565,4540,4565,4535,8161
20241223,093700,168000445,4540,4530,4540,4530,1011
20241223,093600,163414670,4520,4515,4520,4515,1005
20241223,093500,158873730,4510,4510,4510,4510,0
20241223,093400,158873730,4510,4510,4510,4510,0
20241223,093300,158873730,4510,4510,4510,4510,296
20241223,093200,157538770,4510,4510,4510,4510,0
20241223,093100,157538770,4510,4510,4510,4510,2
20241223,093000,157529750,4515,4515,4515,4515,0
20241223,092900,157529750,4515,4515,4515,4515,0
20241223,092800,157529750,4515,4515,4515,4515,100
20241223,092700,157078250,4515,4515,4515,4515,0
20241223,092600,157078250,4515,4510,4515,4510,295
20241223,092500,155746815,4500,4510,4510,4500,737
20241223,092400,152426630,4515,4515,4515,4515,0
20241223,092300,152426630,4515,4505,4515,4505,1245
20241223,092200,146811480,4505,4505,4505,4505,101
20241223,092100,146356475,4515,4515,4515,4515,60
20241223,092000,146085575,4520,4510,4540,4510,4747
20241223,091900,124572835,4510,4520,4540,4510,677
20241223,091800,121501965,4505,4510,4525,4505,5833
20241223,091700,95169545,4515,4535,4550,4510,5097
20241223,091600,72116405,4540,4470,4540,4470,2743
20241223,091500,59725230,4470,4480,4515,4470,4555
20241223,091400,39261685,4480,4480,4480,4480,0
20241223,091300,39261685,4480,4480,4480,4480,12
20241223,091200,39207925,4450,4450,4450,4450,0
20241223,091100,39207925,4450,4435,4480,4435,2217
20241223,091000,29330125,4435,4415,4485,4415,2276
20241223,090900,19254685,4415,4410,4415,4410,121
20241223,090800,18721015,4410,4405,4410,4405,1000
20241223,090700,14311075,4410,4410,4410,4410,0
20241223,090600,14311075,4410,4410,4410,4410,2
20241223,090500,14302255,4410,4410,4410,4410,0
20241223,090400,14302255,4410,4410,4415,4410,3241
20241223,090300,4410,4410,4410,4410,4410,0
20241223,090200,4410,4410,4410,4410,4410,0
20241223,090100,4410,4410,4410,4410,4410,1
20241223,090000,0,4370,4370,4370,4370,0