KissMeData/237820/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,205500,651238530,5910,5910,5910,5910,4221
20241223,205400,651238530,5910,5910,5910,5910,0
20241223,205300,651238530,5910,5910,5910,5910,0
20241223,205200,651238530,5910,5910,5910,5910,0
20241223,205100,651238530,5910,5910,5910,5910,0
20241223,205000,651238530,5910,5910,5910,5910,0
20241223,204900,651238530,5910,5910,5910,5910,0
20241223,204800,651238530,5910,5910,5910,5910,0
20241223,204700,651238530,5910,5910,5910,5910,0
20241223,204600,651238530,5910,5910,5910,5910,0
20241223,204500,651238530,5910,5910,5910,5910,0
20241223,204400,651238530,5910,5910,5910,5910,0
20241223,204300,651238530,5910,5910,5910,5910,0
20241223,204200,651238530,5910,5910,5910,5910,0
20241223,204100,651238530,5910,5910,5910,5910,0
20241223,204000,651238530,5910,5910,5910,5910,0
20241223,203900,651238530,5910,5910,5910,5910,0
20241223,203800,651238530,5910,5910,5910,5910,0
20241223,203700,651238530,5910,5910,5910,5910,0
20241223,203600,651238530,5910,5910,5910,5910,0
20241223,203500,651238530,5910,5910,5910,5910,0
20241223,203400,651238530,5910,5910,5910,5910,0
20241223,203300,651238530,5910,5910,5910,5910,0
20241223,203200,651238530,5910,5910,5910,5910,0
20241223,203100,651238530,5910,5910,5910,5910,0
20241223,203000,651238530,5910,5910,5910,5910,0
20241223,202900,651238530,5910,5910,5910,5910,0
20241223,202800,651238530,5910,5910,5910,5910,0
20241223,202700,651238530,5910,5910,5910,5910,0
20241223,202600,651238530,5910,5910,5910,5910,0
20241223,202500,651238530,5910,5910,5910,5910,4221
20241223,202400,651238530,5910,5910,5910,5910,0
20241223,202300,651238530,5910,5910,5910,5910,0
20241223,202200,651238530,5910,5910,5910,5910,0
20241223,202100,651238530,5910,5910,5910,5910,0
20241223,202000,651238530,5910,5910,5910,5910,0
20241223,201900,651238530,5910,5910,5910,5910,0
20241223,201800,651238530,5910,5910,5910,5910,0
20241223,201700,651238530,5910,5910,5910,5910,0
20241223,201600,651238530,5910,5910,5910,5910,0
20241223,201500,651238530,5910,5910,5910,5910,0
20241223,201400,651238530,5910,5910,5910,5910,0
20241223,201300,651238530,5910,5910,5910,5910,0
20241223,201200,651238530,5910,5910,5910,5910,0
20241223,201100,651238530,5910,5910,5910,5910,0
20241223,201000,651238530,5910,5910,5910,5910,0
20241223,200900,651238530,5910,5910,5910,5910,0
20241223,200800,651238530,5910,5910,5910,5910,0
20241223,200700,651238530,5910,5910,5910,5910,0
20241223,200600,651238530,5910,5910,5910,5910,0
20241223,200500,651238530,5910,5910,5910,5910,0
20241223,200400,651238530,5910,5910,5910,5910,0
20241223,200300,651238530,5910,5910,5910,5910,0
20241223,200200,651238530,5910,5910,5910,5910,0
20241223,200100,651238530,5910,5910,5910,5910,0
20241223,200000,651238530,5910,5910,5910,5910,0
20241223,195900,651238530,5910,5910,5910,5910,0
20241223,195800,651238530,5910,5910,5910,5910,0
20241223,195700,651238530,5910,5910,5910,5910,0
20241223,195600,651238530,5910,5910,5910,5910,0
20241223,195500,651238530,5910,5910,5910,5910,4221
20241223,195400,651238530,5910,5910,5910,5910,0
20241223,195300,651238530,5910,5910,5910,5910,0
20241223,195200,651238530,5910,5910,5910,5910,0
20241223,195100,651238530,5910,5910,5910,5910,0
20241223,195000,651238530,5910,5910,5910,5910,0
20241223,194900,651238530,5910,5910,5910,5910,0
20241223,194800,651238530,5910,5910,5910,5910,0
20241223,194700,651238530,5910,5910,5910,5910,0
20241223,194600,651238530,5910,5910,5910,5910,0
20241223,194500,651238530,5910,5910,5910,5910,0
20241223,194400,651238530,5910,5910,5910,5910,0
20241223,194300,651238530,5910,5910,5910,5910,0
20241223,194200,651238530,5910,5910,5910,5910,0
20241223,194100,651238530,5910,5910,5910,5910,0
20241223,194000,651238530,5910,5910,5910,5910,0
20241223,193900,651238530,5910,5910,5910,5910,0
20241223,193800,651238530,5910,5910,5910,5910,0
20241223,193700,651238530,5910,5910,5910,5910,0
20241223,193600,651238530,5910,5910,5910,5910,0
20241223,193500,651238530,5910,5910,5910,5910,0
20241223,193400,651238530,5910,5910,5910,5910,0
20241223,193300,651238530,5910,5910,5910,5910,0
20241223,193200,651238530,5910,5910,5910,5910,0
20241223,193100,651238530,5910,5910,5910,5910,0
20241223,193000,651238530,5910,5910,5910,5910,0
20241223,192900,651238530,5910,5910,5910,5910,0
20241223,192800,651238530,5910,5910,5910,5910,0
20241223,192700,651238530,5910,5910,5910,5910,0
20241223,192600,651238530,5910,5910,5910,5910,0
20241223,192500,651238530,5910,5910,5910,5910,4221
20241223,192400,651238530,5910,5910,5910,5910,0
20241223,192300,651238530,5910,5910,5910,5910,0
20241223,192200,651238530,5910,5910,5910,5910,0
20241223,192100,651238530,5910,5910,5910,5910,0
20241223,192000,651238530,5910,5910,5910,5910,0
20241223,191900,651238530,5910,5910,5910,5910,0
20241223,191800,651238530,5910,5910,5910,5910,0
20241223,191700,651238530,5910,5910,5910,5910,0
20241223,191600,651238530,5910,5910,5910,5910,0
20241223,191500,651238530,5910,5910,5910,5910,0
20241223,191400,651238530,5910,5910,5910,5910,0
20241223,191300,651238530,5910,5910,5910,5910,0
20241223,191200,651238530,5910,5910,5910,5910,0
20241223,191100,651238530,5910,5910,5910,5910,0
20241223,191000,651238530,5910,5910,5910,5910,0
20241223,190900,651238530,5910,5910,5910,5910,0
20241223,190800,651238530,5910,5910,5910,5910,0
20241223,190700,651238530,5910,5910,5910,5910,0
20241223,190600,651238530,5910,5910,5910,5910,0
20241223,190500,651238530,5910,5910,5910,5910,0
20241223,190400,651238530,5910,5910,5910,5910,0
20241223,190300,651238530,5910,5910,5910,5910,0
20241223,190200,651238530,5910,5910,5910,5910,0
20241223,190100,651238530,5910,5910,5910,5910,0
20241223,190000,651238530,5910,5910,5910,5910,0
20241223,185900,651238530,5910,5910,5910,5910,0
20241223,185800,651238530,5910,5910,5910,5910,0
20241223,185700,651238530,5910,5910,5910,5910,0
20241223,185600,651238530,5910,5910,5910,5910,0
20241223,185500,651238530,5910,5910,5910,5910,4221
20241223,185400,651238530,5910,5910,5910,5910,0
20241223,185300,651238530,5910,5910,5910,5910,0
20241223,185200,651238530,5910,5910,5910,5910,0
20241223,185100,651238530,5910,5910,5910,5910,0
20241223,185000,651238530,5910,5910,5910,5910,0
20241223,184900,651238530,5910,5910,5910,5910,0
20241223,184800,651238530,5910,5910,5910,5910,0
20241223,184700,651238530,5910,5910,5910,5910,0
20241223,184600,651238530,5910,5910,5910,5910,0
20241223,184500,651238530,5910,5910,5910,5910,0
20241223,184400,651238530,5910,5910,5910,5910,0
20241223,184300,651238530,5910,5910,5910,5910,0
20241223,184200,651238530,5910,5910,5910,5910,0
20241223,184100,651238530,5910,5910,5910,5910,0
20241223,184000,651238530,5910,5910,5910,5910,0
20241223,183900,651238530,5910,5910,5910,5910,0
20241223,183800,651238530,5910,5910,5910,5910,0
20241223,183700,651238530,5910,5910,5910,5910,0
20241223,183600,651238530,5910,5910,5910,5910,0
20241223,183500,651238530,5910,5910,5910,5910,0
20241223,183400,651238530,5910,5910,5910,5910,0
20241223,183300,651238530,5910,5910,5910,5910,0
20241223,183200,651238530,5910,5910,5910,5910,0
20241223,183100,651238530,5910,5910,5910,5910,0
20241223,183000,651238530,5910,5910,5910,5910,0
20241223,182900,651238530,5910,5910,5910,5910,0
20241223,182800,651238530,5910,5910,5910,5910,0
20241223,182700,651238530,5910,5910,5910,5910,0
20241223,182600,651238530,5910,5910,5910,5910,0
20241223,182500,651238530,5910,5910,5910,5910,4221
20241223,182400,651238530,5910,5910,5910,5910,0
20241223,182300,651238530,5910,5910,5910,5910,0
20241223,182200,651238530,5910,5910,5910,5910,0
20241223,182100,651238530,5910,5910,5910,5910,0
20241223,182000,651238530,5910,5910,5910,5910,0
20241223,181900,651238530,5910,5910,5910,5910,0
20241223,181800,651238530,5910,5910,5910,5910,0
20241223,181700,651238530,5910,5910,5910,5910,0
20241223,181600,651238530,5910,5910,5910,5910,0
20241223,181500,651238530,5910,5910,5910,5910,0
20241223,181400,651238530,5910,5910,5910,5910,0
20241223,181300,651238530,5910,5910,5910,5910,0
20241223,181200,651238530,5910,5910,5910,5910,0
20241223,181100,651238530,5910,5910,5910,5910,0
20241223,181000,651238530,5910,5910,5910,5910,0
20241223,180900,651238530,5910,5910,5910,5910,0
20241223,180800,651238530,5910,5910,5910,5910,0
20241223,180700,651238530,5910,5910,5910,5910,0
20241223,180600,651238530,5910,5910,5910,5910,0
20241223,180500,651238530,5910,5910,5910,5910,0
20241223,180400,651238530,5910,5910,5910,5910,0
20241223,180300,651238530,5910,5910,5910,5910,0
20241223,180200,651238530,5910,5910,5910,5910,0
20241223,180100,651238530,5910,5910,5910,5910,0
20241223,180000,651238530,5910,5910,5910,5910,0
20241223,175900,651238530,5910,5910,5910,5910,0
20241223,175800,651238530,5910,5910,5910,5910,0
20241223,175700,651238530,5910,5910,5910,5910,0
20241223,175600,651238530,5910,5910,5910,5910,0
20241223,175500,651238530,5910,5910,5910,5910,4221
20241223,175400,651238530,5910,5910,5910,5910,0
20241223,175300,651238530,5910,5910,5910,5910,0
20241223,175200,651238530,5910,5910,5910,5910,0
20241223,175100,651238530,5910,5910,5910,5910,0
20241223,175000,651238530,5910,5910,5910,5910,0
20241223,174900,651238530,5910,5910,5910,5910,0
20241223,174800,651238530,5910,5910,5910,5910,0
20241223,174700,651238530,5910,5910,5910,5910,0
20241223,174600,651238530,5910,5910,5910,5910,0
20241223,174500,651238530,5910,5910,5910,5910,0
20241223,174400,651238530,5910,5910,5910,5910,0
20241223,174300,651238530,5910,5910,5910,5910,0
20241223,174200,651238530,5910,5910,5910,5910,0
20241223,174100,651238530,5910,5910,5910,5910,0
20241223,174000,651238530,5910,5910,5910,5910,0
20241223,173900,651238530,5910,5910,5910,5910,0
20241223,173800,651238530,5910,5910,5910,5910,0
20241223,173700,651238530,5910,5910,5910,5910,0
20241223,173600,651238530,5910,5910,5910,5910,0
20241223,173500,651238530,5910,5910,5910,5910,0
20241223,173400,651238530,5910,5910,5910,5910,0
20241223,173300,651238530,5910,5910,5910,5910,0
20241223,173200,651238530,5910,5910,5910,5910,0
20241223,173100,651238530,5910,5910,5910,5910,0
20241223,173000,651238530,5910,5910,5910,5910,0
20241223,172900,651238530,5910,5910,5910,5910,0
20241223,172800,651238530,5910,5910,5910,5910,0
20241223,172700,651238530,5910,5910,5910,5910,0
20241223,172600,651238530,5910,5910,5910,5910,0
20241223,172500,651238530,5910,5910,5910,5910,4221
20241223,172400,651238530,5910,5910,5910,5910,0
20241223,172300,651238530,5910,5910,5910,5910,0
20241223,172200,651238530,5910,5910,5910,5910,0
20241223,172100,651238530,5910,5910,5910,5910,0
20241223,172000,651238530,5910,5910,5910,5910,0
20241223,171900,651238530,5910,5910,5910,5910,0
20241223,171800,651238530,5910,5910,5910,5910,0
20241223,171700,651238530,5910,5910,5910,5910,0
20241223,171600,651238530,5910,5910,5910,5910,0
20241223,171500,651238530,5910,5910,5910,5910,0
20241223,171400,651238530,5910,5910,5910,5910,0
20241223,171300,651238530,5910,5910,5910,5910,0
20241223,171200,651238530,5910,5910,5910,5910,0
20241223,171100,651238530,5910,5910,5910,5910,0
20241223,171000,651238530,5910,5910,5910,5910,0
20241223,170900,651238530,5910,5910,5910,5910,0
20241223,170800,651238530,5910,5910,5910,5910,0
20241223,170700,651238530,5910,5910,5910,5910,0
20241223,170600,651238530,5910,5910,5910,5910,0
20241223,170500,651238530,5910,5910,5910,5910,0
20241223,170400,651238530,5910,5910,5910,5910,0
20241223,170300,651238530,5910,5910,5910,5910,0
20241223,170200,651238530,5910,5910,5910,5910,0
20241223,170100,651238530,5910,5910,5910,5910,0
20241223,170000,651238530,5910,5910,5910,5910,0
20241223,165900,651238530,5910,5910,5910,5910,0
20241223,165800,651238530,5910,5910,5910,5910,0
20241223,165700,651238530,5910,5910,5910,5910,0
20241223,165600,651238530,5910,5910,5910,5910,0
20241223,165500,651238530,5910,5910,5910,5910,4221
20241223,165400,651238530,5910,5910,5910,5910,0
20241223,165300,651238530,5910,5910,5910,5910,0
20241223,165200,651238530,5910,5910,5910,5910,0
20241223,165100,651238530,5910,5910,5910,5910,0
20241223,165000,651238530,5910,5910,5910,5910,0
20241223,164900,651238530,5910,5910,5910,5910,0
20241223,164800,651238530,5910,5910,5910,5910,0
20241223,164700,651238530,5910,5910,5910,5910,0
20241223,164600,651238530,5910,5910,5910,5910,0
20241223,164500,651238530,5910,5910,5910,5910,0
20241223,164400,651238530,5910,5910,5910,5910,0
20241223,164300,651238530,5910,5910,5910,5910,0
20241223,164200,651238530,5910,5910,5910,5910,0
20241223,164100,651238530,5910,5910,5910,5910,0
20241223,164000,651238530,5910,5910,5910,5910,0
20241223,163900,651238530,5910,5910,5910,5910,0
20241223,163800,651238530,5910,5910,5910,5910,0
20241223,163700,651238530,5910,5910,5910,5910,0
20241223,163600,651238530,5910,5910,5910,5910,0
20241223,163500,651238530,5910,5910,5910,5910,0
20241223,163400,651238530,5910,5910,5910,5910,0
20241223,163300,651238530,5910,5910,5910,5910,0
20241223,163200,651238530,5910,5910,5910,5910,0
20241223,163100,651238530,5910,5910,5910,5910,0
20241223,163000,651238530,5910,5910,5910,5910,0
20241223,162900,651238530,5910,5910,5910,5910,0
20241223,162800,651238530,5910,5910,5910,5910,0
20241223,162700,651238530,5910,5910,5910,5910,0
20241223,162600,651238530,5910,5910,5910,5910,0
20241223,162500,651238530,5910,5910,5910,5910,4221
20241223,162400,651238530,5910,5910,5910,5910,0
20241223,162300,651238530,5910,5910,5910,5910,0
20241223,162200,651238530,5910,5910,5910,5910,0
20241223,162100,651238530,5910,5910,5910,5910,0
20241223,162000,651238530,5910,5910,5910,5910,0
20241223,161900,651238530,5910,5910,5910,5910,0
20241223,161800,651238530,5910,5910,5910,5910,0
20241223,161700,651238530,5910,5910,5910,5910,0
20241223,161600,651238530,5910,5910,5910,5910,0
20241223,161500,651238530,5910,5910,5910,5910,0
20241223,161400,651238530,5910,5910,5910,5910,0
20241223,161300,651238530,5910,5910,5910,5910,0
20241223,161200,651238530,5910,5910,5910,5910,0
20241223,161100,651238530,5910,5910,5910,5910,0
20241223,161000,651238530,5910,5910,5910,5910,0
20241223,160900,651238530,5910,5910,5910,5910,0
20241223,160800,651238530,5910,5910,5910,5910,0
20241223,160700,651238530,5910,5910,5910,5910,0
20241223,160600,651238530,5910,5910,5910,5910,0
20241223,160500,651238530,5910,5910,5910,5910,0
20241223,160400,651238530,5910,5910,5910,5910,0
20241223,160300,651238530,5910,5910,5910,5910,0
20241223,160200,651238530,5910,5910,5910,5910,0
20241223,160100,651238530,5910,5910,5910,5910,0
20241223,160000,651238530,5910,5910,5910,5910,0
20241223,155900,651238530,5910,5910,5910,5910,0
20241223,155800,651238530,5910,5910,5910,5910,0
20241223,155700,651238530,5910,5910,5910,5910,0
20241223,155600,651238530,5910,5910,5910,5910,0
20241223,155500,651238530,5910,5910,5910,5910,4221
20241223,155400,651238530,5910,5910,5910,5910,0
20241223,155300,651238530,5910,5910,5910,5910,0
20241223,155200,651238530,5910,5910,5910,5910,0
20241223,155100,651238530,5910,5910,5910,5910,0
20241223,155000,651238530,5910,5910,5910,5910,0
20241223,154900,651238530,5910,5910,5910,5910,0
20241223,154800,651238530,5910,5910,5910,5910,0
20241223,154700,651238530,5910,5910,5910,5910,0
20241223,154600,651238530,5910,5910,5910,5910,0
20241223,154500,651238530,5910,5910,5910,5910,0
20241223,154400,651238530,5910,5910,5910,5910,0
20241223,154300,651238530,5910,5910,5910,5910,0
20241223,154200,651238530,5910,5910,5910,5910,0
20241223,154100,651238530,5910,5910,5910,5910,0
20241223,154000,651238530,5910,5910,5910,5910,0
20241223,153900,651238530,5910,5910,5910,5910,0
20241223,153800,651238530,5910,5910,5910,5910,0
20241223,153700,651238530,5910,5910,5910,5910,0
20241223,153600,651238530,5910,5910,5910,5910,0
20241223,153500,651238530,5910,5910,5910,5910,0
20241223,153400,651238530,5910,5910,5910,5910,0
20241223,153300,651238530,5910,5910,5910,5910,0
20241223,153200,651238530,5910,5910,5910,5910,0
20241223,153100,651238530,5910,5910,5910,5910,0
20241223,153000,651238530,5910,5910,5910,5910,4221
20241223,152900,626292420,5950,5950,5950,5950,0
20241223,152800,626292420,5950,5950,5950,5950,0
20241223,152700,626292420,5950,5950,5950,5950,0
20241223,152600,626292420,5950,5950,5950,5950,0
20241223,152500,626292420,5950,5950,5950,5950,0
20241223,152400,626292420,5950,5950,5950,5950,0
20241223,152300,626292420,5950,5950,5950,5950,0
20241223,152200,626292420,5950,5950,5950,5950,0
20241223,152100,626292420,5950,5950,5950,5950,0
20241223,152000,626292420,5950,5950,5950,5950,0
20241223,151900,626292420,5950,5940,5950,5930,617
20241223,151800,622627530,5940,5940,5940,5940,569
20241223,151700,619247670,5920,5920,5940,5920,363
20241223,151600,617098690,5930,5930,5930,5930,0
20241223,151500,617098690,5930,5930,5930,5930,657
20241223,151400,613202680,5930,5930,5930,5930,0
20241223,151300,613202680,5930,5950,5950,5930,201
20241223,151200,612010730,5930,5930,5930,5930,100
20241223,151100,611417730,5950,5950,5950,5950,16
20241223,151000,611322530,5960,5960,5960,5960,0
20241223,150900,611322530,5960,5940,5960,5930,1203
20241223,150800,604155760,5960,5960,5960,5960,1
20241223,150700,604149800,5930,5930,5930,5930,0
20241223,150600,604149800,5930,5960,5960,5930,327
20241223,150500,602210660,5930,5930,5930,5930,63
20241223,150400,601837070,5960,5960,5960,5960,0
20241223,150300,601837070,5960,5960,5960,5960,724
20241223,150200,597522030,5930,5960,5960,5930,11
20241223,150100,597456770,5930,5930,5930,5930,3
20241223,150000,597438980,5920,5920,5920,5920,204
20241223,145900,596231300,5920,5940,5940,5920,2136
20241223,145800,583564710,5950,5950,5950,5950,11
20241223,145700,583499260,5960,5960,5960,5960,0
20241223,145600,583499260,5960,5960,5960,5960,0
20241223,145500,583499260,5960,5960,5960,5960,21
20241223,145400,583374100,5960,5950,5970,5950,1189
20241223,145300,576293880,5950,5950,5950,5950,0
20241223,145200,576293880,5950,5950,5950,5950,0
20241223,145100,576293880,5950,5950,5950,5950,0
20241223,145000,576293880,5950,5950,5950,5950,146
20241223,144900,575425180,5950,5950,5950,5950,0
20241223,144800,575425180,5950,5950,5950,5950,3
20241223,144700,575407330,5950,5950,5950,5950,0
20241223,144600,575407330,5950,5950,5950,5950,100
20241223,144500,574812330,5950,5950,5950,5950,0
20241223,144400,574812330,5950,5950,5950,5950,0
20241223,144300,574812330,5950,5950,5950,5950,0
20241223,144200,574812330,5950,5950,5950,5950,0
20241223,144100,574812330,5950,5950,5950,5950,0
20241223,144000,574812330,5950,5950,5950,5950,0
20241223,143900,574812330,5950,5950,5950,5950,110
20241223,143800,574157830,5960,5960,5960,5960,1
20241223,143700,574151870,5960,5960,5960,5960,184
20241223,143600,573055230,5960,5960,5960,5960,598
20241223,143500,569491150,5950,5950,5950,5950,0
20241223,143400,569491150,5950,5950,5950,5950,0
20241223,143300,569491150,5950,5950,5950,5950,0
20241223,143200,569491150,5950,5950,5950,5950,150
20241223,143100,568598650,5960,5960,5960,5960,0
20241223,143000,568598650,5960,5960,5960,5960,0
20241223,142900,568598650,5960,5960,5960,5960,0
20241223,142800,568598650,5960,5960,5960,5960,0
20241223,142700,568598650,5960,5960,5960,5960,0
20241223,142600,568598650,5960,5960,5960,5960,0
20241223,142500,568598650,5960,5950,5960,5950,126
20241223,142400,567848450,5950,5950,5950,5950,1
20241223,142300,567842500,5950,5950,5950,5950,211
20241223,142200,566587050,5950,5950,5950,5950,938
20241223,142100,561005950,5940,5940,5940,5940,0
20241223,142000,561005950,5940,5940,5940,5940,128
20241223,141900,560245630,5940,5940,5940,5940,0
20241223,141800,560245630,5940,5940,5940,5940,479
20241223,141700,557400370,5940,5940,5940,5940,0
20241223,141600,557400370,5940,5940,5940,5940,0
20241223,141500,557400370,5940,5940,5940,5940,601
20241223,141400,553830430,5940,5940,5940,5940,61
20241223,141300,553468090,5940,5940,5940,5940,51
20241223,141200,553165150,5950,5950,5950,5950,0
20241223,141100,553165150,5950,5950,5950,5950,314
20241223,141000,551296850,5950,5950,5950,5950,0
20241223,140900,551296850,5950,5950,5950,5950,0
20241223,140800,551296850,5950,5950,5950,5950,600
20241223,140700,547726850,5950,5950,5950,5950,0
20241223,140600,547726850,5950,5950,5950,5950,0
20241223,140500,547726850,5950,5950,5950,5950,924
20241223,140400,542229050,5950,5950,5950,5950,0
20241223,140300,542229050,5950,5950,5950,5950,0
20241223,140200,542229050,5950,5950,5950,5950,180
20241223,140100,541158050,5940,5940,5940,5940,0
20241223,140000,541158050,5940,5940,5940,5940,185
20241223,135900,540059150,5950,5950,5950,5950,357
20241223,135800,537935000,5940,5940,5940,5940,0
20241223,135700,537935000,5940,5940,5940,5940,198
20241223,135600,536758880,5950,5950,5950,5950,1
20241223,135500,536752930,5940,5940,5940,5940,0
20241223,135400,536752930,5940,5950,5950,5940,56
20241223,135300,536420280,5960,5960,5960,5960,0
20241223,135200,536420280,5960,5960,5960,5960,0
20241223,135100,536420280,5960,5960,5960,5960,0
20241223,135000,536420280,5960,5960,5960,5960,0
20241223,134900,536420280,5960,5960,5960,5960,32
20241223,134800,536229560,5940,5940,5940,5940,0
20241223,134700,536229560,5940,5940,5940,5940,0
20241223,134600,536229560,5940,5940,5940,5940,0
20241223,134500,536229560,5940,5940,5940,5940,96
20241223,134400,535659320,5960,5960,5960,5960,180
20241223,134300,534586520,5950,5950,5950,5950,0
20241223,134200,534586520,5950,5960,5960,5950,144
20241223,134100,533729710,5960,5960,5960,5960,0
20241223,134000,533729710,5960,5960,5960,5960,0
20241223,133900,533729710,5960,5960,5960,5960,0
20241223,133800,533729710,5960,5960,5960,5960,0
20241223,133700,533729710,5960,5960,5960,5960,5
20241223,133600,533699910,5960,5960,5960,5960,6
20241223,133500,533664150,5960,5960,5960,5960,0
20241223,133400,533664150,5960,5960,5960,5960,34
20241223,133300,533461510,5960,5960,5960,5960,0
20241223,133200,533461510,5960,5960,5960,5960,9
20241223,133100,533407870,5960,5960,5960,5960,11
20241223,133000,533342310,5970,5970,5970,5970,0
20241223,132900,533342310,5970,5970,5970,5970,0
20241223,132800,533342310,5970,5970,5970,5970,0
20241223,132700,533342310,5970,5970,5970,5970,0
20241223,132600,533342310,5970,5970,5970,5970,0
20241223,132500,533342310,5970,5970,5970,5970,0
20241223,132400,533342310,5970,5970,5970,5970,100
20241223,132300,532745310,5970,5970,5970,5970,0
20241223,132200,532745310,5970,5970,5970,5970,10
20241223,132100,532685610,5960,5960,5960,5960,0
20241223,132000,532685610,5960,5960,5960,5960,372
20241223,131900,530468490,5950,5950,5950,5950,0
20241223,131800,530468490,5950,5950,5950,5950,0
20241223,131700,530468490,5950,5950,5950,5950,0
20241223,131600,530468490,5950,5950,5950,5950,132
20241223,131500,529683090,5940,5940,5940,5940,0
20241223,131400,529683090,5940,5940,5940,5940,0
20241223,131300,529683090,5940,5940,5940,5940,141
20241223,131200,528845550,5940,5940,5940,5940,0
20241223,131100,528845550,5940,5940,5940,5940,0
20241223,131000,528845550,5940,5940,5940,5940,0
20241223,130900,528845550,5940,5940,5940,5940,265
20241223,130800,527271450,5930,5930,5930,5930,7
20241223,130700,527229940,5930,5930,5930,5930,0
20241223,130600,527229940,5930,5930,5930,5930,183
20241223,130500,526144750,5930,5930,5930,5930,200
20241223,130400,524958750,5940,5940,5940,5940,3
20241223,130300,524940930,5940,5940,5940,5940,0
20241223,130200,524940930,5940,5940,5940,5940,235
20241223,130100,523545030,5940,5940,5940,5940,0
20241223,130000,523545030,5940,5950,5950,5940,216
20241223,125900,522261830,5940,5940,5940,5940,0
20241223,125800,522261830,5940,5940,5950,5940,396
20241223,125700,519909400,5940,5940,5940,5940,2
20241223,125600,519897520,5950,5950,5950,5950,2
20241223,125500,519885620,5950,5950,5950,5950,0
20241223,125400,519885620,5950,5950,5950,5950,0
20241223,125300,519885620,5950,5950,5950,5950,121
20241223,125200,519165670,5950,5950,5950,5950,0
20241223,125100,519165670,5950,5950,5950,5950,25
20241223,125000,519016920,5940,5940,5940,5940,0
20241223,124900,519016920,5940,5940,5940,5940,91
20241223,124800,518476380,5950,5950,5950,5950,0
20241223,124700,518476380,5950,5950,5950,5940,1065
20241223,124600,512150260,5950,5950,5950,5950,0
20241223,124500,512150260,5950,5950,5950,5950,646
20241223,124400,508306560,5960,5960,5960,5960,0
20241223,124300,508306560,5960,5950,5960,5950,19
20241223,124200,508193410,5940,5940,5940,5940,0
20241223,124100,508193410,5940,5940,5940,5940,0
20241223,124000,508193410,5940,5940,5940,5940,0
20241223,123900,508193410,5940,5940,5940,5940,0
20241223,123800,508193410,5940,5940,5940,5940,0
20241223,123700,508193410,5940,5940,5940,5940,0
20241223,123600,508193410,5940,5940,5940,5940,0
20241223,123500,508193410,5940,5940,5940,5940,0
20241223,123400,508193410,5940,5940,5940,5940,0
20241223,123300,508193410,5940,5940,5940,5940,106
20241223,123200,507563770,5940,5940,5940,5940,0
20241223,123100,507563770,5940,5950,5950,5940,231
20241223,123000,506191620,5970,5970,5970,5970,0
20241223,122900,506191620,5970,5970,5970,5970,0
20241223,122800,506191620,5970,5970,5970,5970,0
20241223,122700,506191620,5970,5970,5970,5970,0
20241223,122600,506191620,5970,5970,5970,5970,0
20241223,122500,506191620,5970,5970,5970,5970,0
20241223,122400,506191620,5970,5970,5970,5970,0
20241223,122300,506191620,5970,5970,5970,5970,22
20241223,122200,506060280,5950,5950,5950,5950,0
20241223,122100,506060280,5950,5950,5950,5950,0
20241223,122000,506060280,5950,5950,5950,5950,0
20241223,121900,506060280,5950,5960,5960,5950,227
20241223,121800,504708980,5980,5980,5980,5980,2
20241223,121700,504697020,5980,5980,5980,5980,0
20241223,121600,504697020,5980,5980,5980,5980,0
20241223,121500,504697020,5980,5980,5980,5980,0
20241223,121400,504697020,5980,5980,5980,5980,0
20241223,121300,504697020,5980,5980,5980,5980,0
20241223,121200,504697020,5980,5980,5980,5980,0
20241223,121100,504697020,5980,5980,5980,5980,0
20241223,121000,504697020,5980,5980,5980,5980,0
20241223,120900,504697020,5980,5980,5980,5980,1
20241223,120800,504691040,5960,5960,5960,5960,0
20241223,120700,504691040,5960,5960,5960,5960,0
20241223,120600,504691040,5960,5960,5960,5960,66
20241223,120500,504297680,5960,5960,5960,5960,186
20241223,120400,503189120,5960,5960,5960,5960,0
20241223,120300,503189120,5960,5960,5960,5960,10
20241223,120200,503129520,5980,5980,5980,5980,0
20241223,120100,503129520,5980,5980,5980,5980,0
20241223,120000,503129520,5980,5980,5980,5980,150
20241223,115900,502232520,5980,5970,5980,5970,438
20241223,115800,499613290,5970,5970,5970,5970,344
20241223,115700,497559610,5940,5960,5960,5940,97
20241223,115600,496982900,5970,5970,5970,5970,185
20241223,115500,495878450,5970,5970,5970,5970,221
20241223,115400,494559080,5970,5960,5970,5960,398
20241223,115300,492184800,5960,5960,5960,5960,298
20241223,115200,490408720,5960,5960,5960,5960,0
20241223,115100,490408720,5960,5960,5960,5960,170
20241223,115000,489395520,5960,5960,5960,5960,0
20241223,114900,489395520,5960,5960,5960,5960,0
20241223,114800,489395520,5960,5960,5960,5960,1
20241223,114700,489389560,5930,5930,5930,5930,0
20241223,114600,489389560,5930,5930,5930,5930,0
20241223,114500,489389560,5930,5940,5940,5930,1250
20241223,114400,481971060,5950,5950,5950,5950,306
20241223,114300,480150360,5940,5940,5940,5940,0
20241223,114200,480150360,5940,5940,5940,5940,0
20241223,114100,480150360,5940,5950,5950,5940,1045
20241223,114000,473942800,5950,5950,5950,5950,0
20241223,113900,473942800,5950,5950,5950,5950,0
20241223,113800,473942800,5950,5960,5960,5950,583
20241223,113700,470472950,5980,5980,5980,5980,0
20241223,113600,470472950,5980,5980,5980,5980,0
20241223,113500,470472950,5980,5980,5980,5980,0
20241223,113400,470472950,5980,5980,5980,5980,0
20241223,113300,470472950,5980,5980,5980,5980,0
20241223,113200,470472950,5980,5980,5980,5980,0
20241223,113100,470472950,5980,5970,5980,5970,97
20241223,113000,469893850,5980,5980,5980,5980,1
20241223,112900,469887870,5970,5970,5970,5970,0
20241223,112800,469887870,5970,5970,5970,5970,0
20241223,112700,469887870,5970,5970,5970,5970,0
20241223,112600,469887870,5970,5970,5970,5970,0
20241223,112500,469887870,5970,5970,5970,5970,45
20241223,112400,469619220,5980,5980,5980,5980,14
20241223,112300,469535500,5960,5960,5960,5960,608
20241223,112200,465911820,5960,5960,5960,5960,0
20241223,112100,465911820,5960,5960,5960,5960,40
20241223,112000,465673420,5960,5960,5960,5960,0
20241223,111900,465673420,5960,5960,5960,5960,0
20241223,111800,465673420,5960,5960,5960,5960,25
20241223,111700,465524420,5980,5980,5980,5980,0
20241223,111600,465524420,5980,5980,5980,5980,163
20241223,111500,464549680,5990,5990,5990,5990,0
20241223,111400,464549680,5990,5990,5990,5990,0
20241223,111300,464549680,5990,5990,5990,5990,0
20241223,111200,464549680,5990,5990,5990,5990,0
20241223,111100,464549680,5990,5990,5990,5990,65
20241223,111000,464160330,6000,6000,6010,6000,526
20241223,110900,461002310,5960,5960,5960,5960,1
20241223,110800,460996350,5990,5990,5990,5990,2499
20241223,110700,446027340,5990,5990,5990,5950,132
20241223,110600,445237260,5990,5980,5990,5980,1072
20241223,110500,438825980,5980,5980,5980,5980,0
20241223,110400,438825980,5980,5980,5980,5940,197
20241223,110300,437655720,5940,5940,5940,5940,300
20241223,110200,435873720,5950,5950,5950,5950,135
20241223,110100,435070470,5950,5950,5950,5950,250
20241223,110000,433582970,5950,5960,5960,5950,80
20241223,105900,433106940,5970,5970,5970,5970,2
20241223,105800,433095000,5990,5990,5990,5990,0
20241223,105700,433095000,5990,5990,5990,5990,0
20241223,105600,433095000,5990,5990,5990,5990,0
20241223,105500,433095000,5990,5990,5990,5990,0
20241223,105400,433095000,5990,5990,5990,5990,27
20241223,105300,432933270,5990,5990,5990,5990,0
20241223,105200,432933270,5990,5990,5990,5990,0
20241223,105100,432933270,5990,5990,5990,5990,0
20241223,105000,432933270,5990,5990,5990,5990,26
20241223,104900,432777530,5950,5950,5950,5950,0
20241223,104800,432777530,5950,5990,5990,5950,104
20241223,104700,432154720,5990,5970,5990,5960,354
20241223,104600,430043830,5990,5990,5990,5990,1
20241223,104500,430037840,5970,5990,5990,5970,285
20241223,104400,428335590,5970,5970,5970,5970,125
20241223,104300,427589340,5990,5990,5990,5990,0
20241223,104200,427589340,5990,5990,5990,5990,1
20241223,104100,427583350,5960,5960,5960,5960,0
20241223,104000,427583350,5960,5980,5990,5960,593
20241223,103900,424039890,5980,5980,5980,5980,8
20241223,103800,423992050,5980,5980,5980,5980,0
20241223,103700,423992050,5980,5980,5980,5980,0
20241223,103600,423992050,5980,5980,5980,5980,0
20241223,103500,423992050,5980,5980,5980,5980,151
20241223,103400,423089070,5980,5990,5990,5970,56
20241223,103300,422754190,5940,5940,5940,5940,200
20241223,103200,421566190,5990,5990,5990,5990,0
20241223,103100,421566190,5990,5990,5990,5990,0
20241223,103000,421566190,5990,5990,5990,5990,0
20241223,102900,421566190,5990,5980,5990,5980,560
20241223,102800,418215000,5950,5980,5980,5950,137
20241223,102700,417395770,5980,5980,5980,5980,0
20241223,102600,417395770,5980,5980,5980,5980,1
20241223,102500,417389790,5940,5940,5940,5940,0
20241223,102400,417389790,5940,5940,5940,5940,20
20241223,102300,417270990,5970,5970,5970,5970,1000
20241223,102200,411300990,5970,5970,5970,5970,1
20241223,102100,411295020,5930,5930,5930,5930,350
20241223,102000,409219520,5920,5940,5940,5920,1016
20241223,101900,403195600,5940,5940,5940,5940,1
20241223,101800,403189660,5970,5970,5970,5940,84
20241223,101700,402690640,5940,5940,5940,5940,690
20241223,101600,398592040,5940,5970,5970,5940,831
20241223,101500,393655870,5950,5950,5950,5950,56
20241223,101400,393322670,5960,5960,5960,5960,33
20241223,101300,393125990,5950,5960,5960,5950,977
20241223,101200,387310360,5990,6000,6000,5960,230
20241223,101100,385939490,5980,5980,5980,5980,192
20241223,101000,384791330,5980,5980,5980,5980,96
20241223,100900,384217250,5960,5960,5960,5960,3724
20241223,100800,362022210,5960,5960,5960,5960,3
20241223,100700,362004330,5970,5960,5970,5960,560
20241223,100600,358661230,5960,5960,5960,5960,0
20241223,100500,358661230,5960,5970,5970,5960,674
20241223,100400,354640540,5970,5970,5970,5940,3
20241223,100300,354622660,5950,5960,5970,5950,566
20241223,100200,351254620,5960,5960,5970,5960,286
20241223,100100,349550050,5940,5970,5970,5940,834
20241223,100000,344581240,5970,5980,5980,5970,817
20241223,095900,339702130,5980,5990,5990,5980,1460
20241223,095800,330959330,5980,5980,5980,5980,34
20241223,095700,330756010,5970,6000,6000,5970,5090
20241223,095600,300297080,6040,6040,6040,6040,0
20241223,095500,300297080,6040,6030,6060,5990,1196
20241223,095400,293120210,6070,6070,6070,6070,0
20241223,095300,293120210,6070,6060,6070,6060,151
20241223,095200,292205140,6070,6070,6070,6070,0
20241223,095100,292205140,6070,6060,6070,6060,78
20241223,095000,291732450,6070,6060,6070,6060,341
20241223,094900,289665980,6070,6060,6070,6060,761
20241223,094800,285046980,6060,6060,6060,6060,18
20241223,094700,284937900,6060,6060,6060,6060,152
20241223,094600,284016780,6060,6060,6060,6060,847
20241223,094500,278883960,6070,6060,6070,6060,3726
20241223,094400,256304390,6040,6040,6040,6040,302
20241223,094300,254480310,6040,6060,6060,6020,1018
20241223,094200,248346180,6060,6050,6060,6050,20
20241223,094100,248225140,6070,6060,6070,6040,401
20241223,094000,245801520,6070,6080,6090,6070,555
20241223,093900,242427260,6080,6080,6080,6080,101
20241223,093800,241813180,6080,6080,6080,6040,7
20241223,093700,241770820,6080,6080,6080,6040,133
20241223,093600,240966390,6090,6080,6090,6080,536
20241223,093500,237707480,6080,6060,6080,6060,1171
20241223,093400,230601500,6070,6070,6070,6040,222
20241223,093300,229254450,6050,6070,6070,6050,287
20241223,093200,227513160,6070,6070,6070,6070,8
20241223,093100,227464600,6060,6070,6070,6050,1073
20241223,093000,220968340,6070,6050,6080,6050,2045
20241223,092900,208558360,6050,6040,6050,6040,2007
20241223,092800,196436010,6040,6040,6040,6040,898
20241223,092700,191012090,6070,6030,6070,5990,2835
20241223,092600,173879050,5970,6000,6000,5970,200
20241223,092500,172681780,6030,6000,6030,6000,517
20241223,092400,169579270,6000,6020,6020,6000,600
20241223,092300,165973930,6020,6040,6040,6020,1033
20241223,092200,159755250,6010,6010,6010,6010,100
20241223,092100,159154250,6040,6010,6040,6010,39
20241223,092000,158919830,6020,6040,6040,6020,145
20241223,091900,158044060,6040,6050,6050,6040,100
20241223,091800,157439590,6060,6070,6070,6060,50
20241223,091700,157136540,6070,6080,6080,6070,706
20241223,091600,152844420,6080,6100,6110,6050,1170
20241223,091500,145697960,6090,6000,6110,6000,10273
20241223,091400,83456160,6000,5970,6000,5970,3028
20241223,091300,65302820,5970,5940,5970,5940,562
20241223,091200,61949410,5970,5950,5970,5920,1207
20241223,091100,54794130,5940,5930,5940,5930,287
20241223,091000,53089900,5930,5950,5950,5930,738
20241223,090900,48705380,5970,5970,5970,5970,10
20241223,090800,48645680,5970,5970,5980,5970,700
20241223,090700,44461660,5970,5970,5970,5970,1
20241223,090600,44455690,5930,5930,5930,5930,0
20241223,090500,44455690,5930,5930,5940,5930,1090
20241223,090400,37989720,5930,5970,5970,5930,1221
20241223,090300,30723600,5990,5990,5990,5990,140
20241223,090200,29885000,5970,5950,5980,5950,1054
20241223,090100,23594290,5950,5950,5950,5950,109
20241223,090000,22945740,5960,5900,5960,5900,3199