KissMeData/238120/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,205500,355188930,3080,3080,3080,3080,3401
20241223,205400,355188930,3080,3080,3080,3080,0
20241223,205300,355188930,3080,3080,3080,3080,0
20241223,205200,355188930,3080,3080,3080,3080,0
20241223,205100,355188930,3080,3080,3080,3080,0
20241223,205000,355188930,3080,3080,3080,3080,0
20241223,204900,355188930,3080,3080,3080,3080,0
20241223,204800,355188930,3080,3080,3080,3080,0
20241223,204700,355188930,3080,3080,3080,3080,0
20241223,204600,355188930,3080,3080,3080,3080,0
20241223,204500,355188930,3080,3080,3080,3080,0
20241223,204400,355188930,3080,3080,3080,3080,0
20241223,204300,355188930,3080,3080,3080,3080,0
20241223,204200,355188930,3080,3080,3080,3080,0
20241223,204100,355188930,3080,3080,3080,3080,0
20241223,204000,355188930,3080,3080,3080,3080,0
20241223,203900,355188930,3080,3080,3080,3080,0
20241223,203800,355188930,3080,3080,3080,3080,0
20241223,203700,355188930,3080,3080,3080,3080,0
20241223,203600,355188930,3080,3080,3080,3080,0
20241223,203500,355188930,3080,3080,3080,3080,0
20241223,203400,355188930,3080,3080,3080,3080,0
20241223,203300,355188930,3080,3080,3080,3080,0
20241223,203200,355188930,3080,3080,3080,3080,0
20241223,203100,355188930,3080,3080,3080,3080,0
20241223,203000,355188930,3080,3080,3080,3080,0
20241223,202900,355188930,3080,3080,3080,3080,0
20241223,202800,355188930,3080,3080,3080,3080,0
20241223,202700,355188930,3080,3080,3080,3080,0
20241223,202600,355188930,3080,3080,3080,3080,0
20241223,202500,355188930,3080,3080,3080,3080,3401
20241223,202400,355188930,3080,3080,3080,3080,0
20241223,202300,355188930,3080,3080,3080,3080,0
20241223,202200,355188930,3080,3080,3080,3080,0
20241223,202100,355188930,3080,3080,3080,3080,0
20241223,202000,355188930,3080,3080,3080,3080,0
20241223,201900,355188930,3080,3080,3080,3080,0
20241223,201800,355188930,3080,3080,3080,3080,0
20241223,201700,355188930,3080,3080,3080,3080,0
20241223,201600,355188930,3080,3080,3080,3080,0
20241223,201500,355188930,3080,3080,3080,3080,0
20241223,201400,355188930,3080,3080,3080,3080,0
20241223,201300,355188930,3080,3080,3080,3080,0
20241223,201200,355188930,3080,3080,3080,3080,0
20241223,201100,355188930,3080,3080,3080,3080,0
20241223,201000,355188930,3080,3080,3080,3080,0
20241223,200900,355188930,3080,3080,3080,3080,0
20241223,200800,355188930,3080,3080,3080,3080,0
20241223,200700,355188930,3080,3080,3080,3080,0
20241223,200600,355188930,3080,3080,3080,3080,0
20241223,200500,355188930,3080,3080,3080,3080,0
20241223,200400,355188930,3080,3080,3080,3080,0
20241223,200300,355188930,3080,3080,3080,3080,0
20241223,200200,355188930,3080,3080,3080,3080,0
20241223,200100,355188930,3080,3080,3080,3080,0
20241223,200000,355188930,3080,3080,3080,3080,0
20241223,195900,355188930,3080,3080,3080,3080,0
20241223,195800,355188930,3080,3080,3080,3080,0
20241223,195700,355188930,3080,3080,3080,3080,0
20241223,195600,355188930,3080,3080,3080,3080,0
20241223,195500,355188930,3080,3080,3080,3080,3401
20241223,195400,355188930,3080,3080,3080,3080,0
20241223,195300,355188930,3080,3080,3080,3080,0
20241223,195200,355188930,3080,3080,3080,3080,0
20241223,195100,355188930,3080,3080,3080,3080,0
20241223,195000,355188930,3080,3080,3080,3080,0
20241223,194900,355188930,3080,3080,3080,3080,0
20241223,194800,355188930,3080,3080,3080,3080,0
20241223,194700,355188930,3080,3080,3080,3080,0
20241223,194600,355188930,3080,3080,3080,3080,0
20241223,194500,355188930,3080,3080,3080,3080,0
20241223,194400,355188930,3080,3080,3080,3080,0
20241223,194300,355188930,3080,3080,3080,3080,0
20241223,194200,355188930,3080,3080,3080,3080,0
20241223,194100,355188930,3080,3080,3080,3080,0
20241223,194000,355188930,3080,3080,3080,3080,0
20241223,193900,355188930,3080,3080,3080,3080,0
20241223,193800,355188930,3080,3080,3080,3080,0
20241223,193700,355188930,3080,3080,3080,3080,0
20241223,193600,355188930,3080,3080,3080,3080,0
20241223,193500,355188930,3080,3080,3080,3080,0
20241223,193400,355188930,3080,3080,3080,3080,0
20241223,193300,355188930,3080,3080,3080,3080,0
20241223,193200,355188930,3080,3080,3080,3080,0
20241223,193100,355188930,3080,3080,3080,3080,0
20241223,193000,355188930,3080,3080,3080,3080,0
20241223,192900,355188930,3080,3080,3080,3080,0
20241223,192800,355188930,3080,3080,3080,3080,0
20241223,192700,355188930,3080,3080,3080,3080,0
20241223,192600,355188930,3080,3080,3080,3080,0
20241223,192500,355188930,3080,3080,3080,3080,3401
20241223,192400,355188930,3080,3080,3080,3080,0
20241223,192300,355188930,3080,3080,3080,3080,0
20241223,192200,355188930,3080,3080,3080,3080,0
20241223,192100,355188930,3080,3080,3080,3080,0
20241223,192000,355188930,3080,3080,3080,3080,0
20241223,191900,355188930,3080,3080,3080,3080,0
20241223,191800,355188930,3080,3080,3080,3080,0
20241223,191700,355188930,3080,3080,3080,3080,0
20241223,191600,355188930,3080,3080,3080,3080,0
20241223,191500,355188930,3080,3080,3080,3080,0
20241223,191400,355188930,3080,3080,3080,3080,0
20241223,191300,355188930,3080,3080,3080,3080,0
20241223,191200,355188930,3080,3080,3080,3080,0
20241223,191100,355188930,3080,3080,3080,3080,0
20241223,191000,355188930,3080,3080,3080,3080,0
20241223,190900,355188930,3080,3080,3080,3080,0
20241223,190800,355188930,3080,3080,3080,3080,0
20241223,190700,355188930,3080,3080,3080,3080,0
20241223,190600,355188930,3080,3080,3080,3080,0
20241223,190500,355188930,3080,3080,3080,3080,0
20241223,190400,355188930,3080,3080,3080,3080,0
20241223,190300,355188930,3080,3080,3080,3080,0
20241223,190200,355188930,3080,3080,3080,3080,0
20241223,190100,355188930,3080,3080,3080,3080,0
20241223,190000,355188930,3080,3080,3080,3080,0
20241223,185900,355188930,3080,3080,3080,3080,0
20241223,185800,355188930,3080,3080,3080,3080,0
20241223,185700,355188930,3080,3080,3080,3080,0
20241223,185600,355188930,3080,3080,3080,3080,0
20241223,185500,355188930,3080,3080,3080,3080,3401
20241223,185400,355188930,3080,3080,3080,3080,0
20241223,185300,355188930,3080,3080,3080,3080,0
20241223,185200,355188930,3080,3080,3080,3080,0
20241223,185100,355188930,3080,3080,3080,3080,0
20241223,185000,355188930,3080,3080,3080,3080,0
20241223,184900,355188930,3080,3080,3080,3080,0
20241223,184800,355188930,3080,3080,3080,3080,0
20241223,184700,355188930,3080,3080,3080,3080,0
20241223,184600,355188930,3080,3080,3080,3080,0
20241223,184500,355188930,3080,3080,3080,3080,0
20241223,184400,355188930,3080,3080,3080,3080,0
20241223,184300,355188930,3080,3080,3080,3080,0
20241223,184200,355188930,3080,3080,3080,3080,0
20241223,184100,355188930,3080,3080,3080,3080,0
20241223,184000,355188930,3080,3080,3080,3080,0
20241223,183900,355188930,3080,3080,3080,3080,0
20241223,183800,355188930,3080,3080,3080,3080,0
20241223,183700,355188930,3080,3080,3080,3080,0
20241223,183600,355188930,3080,3080,3080,3080,0
20241223,183500,355188930,3080,3080,3080,3080,0
20241223,183400,355188930,3080,3080,3080,3080,0
20241223,183300,355188930,3080,3080,3080,3080,0
20241223,183200,355188930,3080,3080,3080,3080,0
20241223,183100,355188930,3080,3080,3080,3080,0
20241223,183000,355188930,3080,3080,3080,3080,0
20241223,182900,355188930,3080,3080,3080,3080,0
20241223,182800,355188930,3080,3080,3080,3080,0
20241223,182700,355188930,3080,3080,3080,3080,0
20241223,182600,355188930,3080,3080,3080,3080,0
20241223,182500,355188930,3080,3080,3080,3080,3401
20241223,182400,355188930,3080,3080,3080,3080,0
20241223,182300,355188930,3080,3080,3080,3080,0
20241223,182200,355188930,3080,3080,3080,3080,0
20241223,182100,355188930,3080,3080,3080,3080,0
20241223,182000,355188930,3080,3080,3080,3080,0
20241223,181900,355188930,3080,3080,3080,3080,0
20241223,181800,355188930,3080,3080,3080,3080,0
20241223,181700,355188930,3080,3080,3080,3080,0
20241223,181600,355188930,3080,3080,3080,3080,0
20241223,181500,355188930,3080,3080,3080,3080,0
20241223,181400,355188930,3080,3080,3080,3080,0
20241223,181300,355188930,3080,3080,3080,3080,0
20241223,181200,355188930,3080,3080,3080,3080,0
20241223,181100,355188930,3080,3080,3080,3080,0
20241223,181000,355188930,3080,3080,3080,3080,0
20241223,180900,355188930,3080,3080,3080,3080,0
20241223,180800,355188930,3080,3080,3080,3080,0
20241223,180700,355188930,3080,3080,3080,3080,0
20241223,180600,355188930,3080,3080,3080,3080,0
20241223,180500,355188930,3080,3080,3080,3080,0
20241223,180400,355188930,3080,3080,3080,3080,0
20241223,180300,355188930,3080,3080,3080,3080,0
20241223,180200,355188930,3080,3080,3080,3080,0
20241223,180100,355188930,3080,3080,3080,3080,0
20241223,180000,355188930,3080,3080,3080,3080,0
20241223,175900,355188930,3080,3080,3080,3080,0
20241223,175800,355188930,3080,3080,3080,3080,0
20241223,175700,355188930,3080,3080,3080,3080,0
20241223,175600,355188930,3080,3080,3080,3080,0
20241223,175500,355188930,3080,3080,3080,3080,3401
20241223,175400,355188930,3080,3080,3080,3080,0
20241223,175300,355188930,3080,3080,3080,3080,0
20241223,175200,355188930,3080,3080,3080,3080,0
20241223,175100,355188930,3080,3080,3080,3080,0
20241223,175000,355188930,3080,3080,3080,3080,0
20241223,174900,355188930,3080,3080,3080,3080,0
20241223,174800,355188930,3080,3080,3080,3080,0
20241223,174700,355188930,3080,3080,3080,3080,0
20241223,174600,355188930,3080,3080,3080,3080,0
20241223,174500,355188930,3080,3080,3080,3080,0
20241223,174400,355188930,3080,3080,3080,3080,0
20241223,174300,355188930,3080,3080,3080,3080,0
20241223,174200,355188930,3080,3080,3080,3080,0
20241223,174100,355188930,3080,3080,3080,3080,0
20241223,174000,355188930,3080,3080,3080,3080,0
20241223,173900,355188930,3080,3080,3080,3080,0
20241223,173800,355188930,3080,3080,3080,3080,0
20241223,173700,355188930,3080,3080,3080,3080,0
20241223,173600,355188930,3080,3080,3080,3080,0
20241223,173500,355188930,3080,3080,3080,3080,0
20241223,173400,355188930,3080,3080,3080,3080,0
20241223,173300,355188930,3080,3080,3080,3080,0
20241223,173200,355188930,3080,3080,3080,3080,0
20241223,173100,355188930,3080,3080,3080,3080,0
20241223,173000,355188930,3080,3080,3080,3080,0
20241223,172900,355188930,3080,3080,3080,3080,0
20241223,172800,355188930,3080,3080,3080,3080,0
20241223,172700,355188930,3080,3080,3080,3080,0
20241223,172600,355188930,3080,3080,3080,3080,0
20241223,172500,355188930,3080,3080,3080,3080,3401
20241223,172400,355188930,3080,3080,3080,3080,0
20241223,172300,355188930,3080,3080,3080,3080,0
20241223,172200,355188930,3080,3080,3080,3080,0
20241223,172100,355188930,3080,3080,3080,3080,0
20241223,172000,355188930,3080,3080,3080,3080,0
20241223,171900,355188930,3080,3080,3080,3080,0
20241223,171800,355188930,3080,3080,3080,3080,0
20241223,171700,355188930,3080,3080,3080,3080,0
20241223,171600,355188930,3080,3080,3080,3080,0
20241223,171500,355188930,3080,3080,3080,3080,0
20241223,171400,355188930,3080,3080,3080,3080,0
20241223,171300,355188930,3080,3080,3080,3080,0
20241223,171200,355188930,3080,3080,3080,3080,0
20241223,171100,355188930,3080,3080,3080,3080,0
20241223,171000,355188930,3080,3080,3080,3080,0
20241223,170900,355188930,3080,3080,3080,3080,0
20241223,170800,355188930,3080,3080,3080,3080,0
20241223,170700,355188930,3080,3080,3080,3080,0
20241223,170600,355188930,3080,3080,3080,3080,0
20241223,170500,355188930,3080,3080,3080,3080,0
20241223,170400,355188930,3080,3080,3080,3080,0
20241223,170300,355188930,3080,3080,3080,3080,0
20241223,170200,355188930,3080,3080,3080,3080,0
20241223,170100,355188930,3080,3080,3080,3080,0
20241223,170000,355188930,3080,3080,3080,3080,0
20241223,165900,355188930,3080,3080,3080,3080,0
20241223,165800,355188930,3080,3080,3080,3080,0
20241223,165700,355188930,3080,3080,3080,3080,0
20241223,165600,355188930,3080,3080,3080,3080,0
20241223,165500,355188930,3080,3080,3080,3080,3401
20241223,165400,355188930,3080,3080,3080,3080,0
20241223,165300,355188930,3080,3080,3080,3080,0
20241223,165200,355188930,3080,3080,3080,3080,0
20241223,165100,355188930,3080,3080,3080,3080,0
20241223,165000,355188930,3080,3080,3080,3080,0
20241223,164900,355188930,3080,3080,3080,3080,0
20241223,164800,355188930,3080,3080,3080,3080,0
20241223,164700,355188930,3080,3080,3080,3080,0
20241223,164600,355188930,3080,3080,3080,3080,0
20241223,164500,355188930,3080,3080,3080,3080,0
20241223,164400,355188930,3080,3080,3080,3080,0
20241223,164300,355188930,3080,3080,3080,3080,0
20241223,164200,355188930,3080,3080,3080,3080,0
20241223,164100,355188930,3080,3080,3080,3080,0
20241223,164000,355188930,3080,3080,3080,3080,0
20241223,163900,355188930,3080,3080,3080,3080,0
20241223,163800,355188930,3080,3080,3080,3080,0
20241223,163700,355188930,3080,3080,3080,3080,0
20241223,163600,355188930,3080,3080,3080,3080,0
20241223,163500,355188930,3080,3080,3080,3080,0
20241223,163400,355188930,3080,3080,3080,3080,0
20241223,163300,355188930,3080,3080,3080,3080,0
20241223,163200,355188930,3080,3080,3080,3080,0
20241223,163100,355188930,3080,3080,3080,3080,0
20241223,163000,355188930,3080,3080,3080,3080,0
20241223,162900,355188930,3080,3080,3080,3080,0
20241223,162800,355188930,3080,3080,3080,3080,0
20241223,162700,355188930,3080,3080,3080,3080,0
20241223,162600,355188930,3080,3080,3080,3080,0
20241223,162500,355188930,3080,3080,3080,3080,3401
20241223,162400,355188930,3080,3080,3080,3080,0
20241223,162300,355188930,3080,3080,3080,3080,0
20241223,162200,355188930,3080,3080,3080,3080,0
20241223,162100,355188930,3080,3080,3080,3080,0
20241223,162000,355188930,3080,3080,3080,3080,0
20241223,161900,355188930,3080,3080,3080,3080,0
20241223,161800,355188930,3080,3080,3080,3080,0
20241223,161700,355188930,3080,3080,3080,3080,0
20241223,161600,355188930,3080,3080,3080,3080,0
20241223,161500,355188930,3080,3080,3080,3080,0
20241223,161400,355188930,3080,3080,3080,3080,0
20241223,161300,355188930,3080,3080,3080,3080,0
20241223,161200,355188930,3080,3080,3080,3080,0
20241223,161100,355188930,3080,3080,3080,3080,0
20241223,161000,355188930,3080,3080,3080,3080,0
20241223,160900,355188930,3080,3080,3080,3080,0
20241223,160800,355188930,3080,3080,3080,3080,0
20241223,160700,355188930,3080,3080,3080,3080,0
20241223,160600,355188930,3080,3080,3080,3080,0
20241223,160500,355188930,3080,3080,3080,3080,0
20241223,160400,355188930,3080,3080,3080,3080,0
20241223,160300,355188930,3080,3080,3080,3080,0
20241223,160200,355188930,3080,3080,3080,3080,0
20241223,160100,355188930,3080,3080,3080,3080,0
20241223,160000,355188930,3080,3080,3080,3080,0
20241223,155900,355188930,3080,3080,3080,3080,0
20241223,155800,355188930,3080,3080,3080,3080,0
20241223,155700,355188930,3080,3080,3080,3080,0
20241223,155600,355188930,3080,3080,3080,3080,0
20241223,155500,355188930,3080,3080,3080,3080,3401
20241223,155400,355188930,3080,3080,3080,3080,0
20241223,155300,355188930,3080,3080,3080,3080,0
20241223,155200,355188930,3080,3080,3080,3080,0
20241223,155100,355188930,3080,3080,3080,3080,0
20241223,155000,355188930,3080,3080,3080,3080,0
20241223,154900,355188930,3080,3080,3080,3080,0
20241223,154800,355188930,3080,3080,3080,3080,0
20241223,154700,355188930,3080,3080,3080,3080,0
20241223,154600,355188930,3080,3080,3080,3080,0
20241223,154500,355188930,3080,3080,3080,3080,0
20241223,154400,355188930,3080,3080,3080,3080,0
20241223,154300,355188930,3080,3080,3080,3080,0
20241223,154200,355188930,3080,3080,3080,3080,0
20241223,154100,355188930,3080,3080,3080,3080,0
20241223,154000,355188930,3080,3080,3080,3080,0
20241223,153900,355188930,3080,3080,3080,3080,0
20241223,153800,355188930,3080,3080,3080,3080,0
20241223,153700,355188930,3080,3080,3080,3080,0
20241223,153600,355188930,3080,3080,3080,3080,0
20241223,153500,355188930,3080,3080,3080,3080,0
20241223,153400,355188930,3080,3080,3080,3080,0
20241223,153300,355188930,3080,3080,3080,3080,0
20241223,153200,355188930,3080,3080,3080,3080,0
20241223,153100,355188930,3080,3080,3080,3080,0
20241223,153000,355188930,3080,3080,3080,3080,3401
20241223,152900,344713850,3090,3090,3090,3090,0
20241223,152800,344713850,3090,3090,3090,3090,0
20241223,152700,344713850,3090,3090,3090,3090,0
20241223,152600,344713850,3090,3090,3090,3090,0
20241223,152500,344713850,3090,3090,3090,3090,0
20241223,152400,344713850,3090,3090,3090,3090,0
20241223,152300,344713850,3090,3090,3090,3090,0
20241223,152200,344713850,3090,3090,3090,3090,0
20241223,152100,344713850,3090,3090,3090,3090,0
20241223,152000,344713850,3090,3090,3090,3090,0
20241223,151900,344713850,3090,3090,3090,3090,1
20241223,151800,344710760,3085,3085,3085,3085,0
20241223,151700,344710760,3085,3085,3085,3085,0
20241223,151600,344710760,3085,3085,3085,3085,1183
20241223,151500,341061205,3085,3085,3085,3085,0
20241223,151400,341061205,3085,3085,3085,3085,49
20241223,151300,340910040,3085,3085,3085,3085,0
20241223,151200,340910040,3085,3085,3085,3085,47
20241223,151100,340765045,3085,3085,3085,3085,0
20241223,151000,340765045,3085,3085,3085,3085,0
20241223,150900,340765045,3085,3085,3085,3085,70
20241223,150800,340549095,3085,3085,3085,3085,0
20241223,150700,340549095,3085,3085,3085,3085,7
20241223,150600,340527500,3085,3085,3085,3085,0
20241223,150500,340527500,3085,3085,3085,3085,608
20241223,150400,338651820,3085,3085,3085,3085,10
20241223,150300,338620970,3100,3100,3100,3100,0
20241223,150200,338620970,3100,3100,3100,3100,0
20241223,150100,338620970,3100,3100,3100,3100,0
20241223,150000,338620970,3100,3100,3100,3100,0
20241223,145900,338620970,3100,3100,3100,3100,0
20241223,145800,338620970,3100,3100,3100,3100,0
20241223,145700,338620970,3100,3100,3100,3100,0
20241223,145600,338620970,3100,3100,3100,3100,0
20241223,145500,338620970,3100,3100,3100,3100,0
20241223,145400,338620970,3100,3100,3100,3100,0
20241223,145300,338620970,3100,3100,3100,3100,0
20241223,145200,338620970,3100,3100,3100,3100,0
20241223,145100,338620970,3100,3100,3100,3100,0
20241223,145000,338620970,3100,3100,3100,3100,0
20241223,144900,338620970,3100,3100,3100,3100,0
20241223,144800,338620970,3100,3100,3100,3100,0
20241223,144700,338620970,3100,3100,3100,3100,0
20241223,144600,338620970,3100,3100,3100,3100,0
20241223,144500,338620970,3100,3100,3100,3100,0
20241223,144400,338620970,3100,3100,3100,3100,0
20241223,144300,338620970,3100,3100,3100,3100,0
20241223,144200,338620970,3100,3100,3100,3100,0
20241223,144100,338620970,3100,3100,3100,3100,0
20241223,144000,338620970,3100,3100,3100,3100,0
20241223,143900,338620970,3100,3100,3100,3100,0
20241223,143800,338620970,3100,3100,3100,3100,0
20241223,143700,338620970,3100,3100,3100,3100,0
20241223,143600,338620970,3100,3100,3100,3100,0
20241223,143500,338620970,3100,3100,3100,3100,0
20241223,143400,338620970,3100,3100,3100,3100,0
20241223,143300,338620970,3100,3100,3100,3100,0
20241223,143200,338620970,3100,3100,3100,3100,49
20241223,143100,338469070,3090,3090,3090,3090,0
20241223,143000,338469070,3090,3090,3090,3090,0
20241223,142900,338469070,3090,3090,3090,3090,1000
20241223,142800,335379070,3090,3090,3090,3090,0
20241223,142700,335379070,3090,3090,3090,3090,0
20241223,142600,335379070,3090,3090,3090,3090,826
20241223,142500,332826730,3100,3100,3100,3100,0
20241223,142400,332826730,3100,3100,3100,3100,6
20241223,142300,332808130,3100,3095,3100,3095,54
20241223,142200,332640755,3085,3085,3085,3085,0
20241223,142100,332640755,3085,3085,3085,3085,0
20241223,142000,332640755,3085,3085,3085,3085,0
20241223,141900,332640755,3085,3085,3085,3085,0
20241223,141800,332640755,3085,3090,3090,3085,1265
20241223,141700,328738075,3100,3100,3100,3100,0
20241223,141600,328738075,3100,3100,3100,3100,1
20241223,141500,328734975,3095,3095,3095,3095,0
20241223,141400,328734975,3095,3095,3095,3095,0
20241223,141300,328734975,3095,3095,3095,3095,0
20241223,141200,328734975,3095,3095,3095,3095,0
20241223,141100,328734975,3095,3095,3095,3095,0
20241223,141000,328734975,3095,3095,3095,3095,15
20241223,140900,328688550,3095,3095,3095,3095,0
20241223,140800,328688550,3095,3095,3095,3095,0
20241223,140700,328688550,3095,3095,3095,3095,0
20241223,140600,328688550,3095,3095,3095,3095,0
20241223,140500,328688550,3095,3095,3095,3095,0
20241223,140400,328688550,3095,3095,3095,3095,0
20241223,140300,328688550,3095,3095,3095,3095,1
20241223,140200,328685455,3100,3100,3100,3100,0
20241223,140100,328685455,3100,3100,3100,3100,0
20241223,140000,328685455,3100,3100,3100,3100,0
20241223,135900,328685455,3100,3100,3100,3100,0
20241223,135800,328685455,3100,3100,3100,3100,0
20241223,135700,328685455,3100,3100,3100,3100,0
20241223,135600,328685455,3100,3100,3100,3100,0
20241223,135500,328685455,3100,3100,3100,3100,0
20241223,135400,328685455,3100,3100,3100,3100,0
20241223,135300,328685455,3100,3100,3100,3100,0
20241223,135200,328685455,3100,3100,3100,3100,0
20241223,135100,328685455,3100,3100,3100,3100,100
20241223,135000,328375455,3095,3095,3095,3095,0
20241223,134900,328375455,3095,3095,3095,3095,100
20241223,134800,328065955,3095,3095,3095,3095,0
20241223,134700,328065955,3095,3095,3095,3095,0
20241223,134600,328065955,3095,3095,3095,3095,0
20241223,134500,328065955,3095,3095,3095,3095,178
20241223,134400,327515045,3100,3100,3100,3100,0
20241223,134300,327515045,3100,3100,3100,3100,0
20241223,134200,327515045,3100,3100,3100,3100,0
20241223,134100,327515045,3100,3100,3100,3100,0
20241223,134000,327515045,3100,3100,3100,3100,0
20241223,133900,327515045,3100,3100,3100,3100,0
20241223,133800,327515045,3100,3090,3100,3090,1025
20241223,133700,324346545,3100,3100,3100,3100,49
20241223,133600,324194645,3090,3090,3090,3090,0
20241223,133500,324194645,3090,3100,3100,3090,6
20241223,133400,324176095,3090,3090,3090,3090,1
20241223,133300,324173005,3090,3090,3090,3090,0
20241223,133200,324173005,3090,3090,3090,3090,30
20241223,133100,324080305,3090,3090,3090,3090,0
20241223,133000,324080305,3090,3090,3090,3090,0
20241223,132900,324080305,3090,3090,3090,3090,137
20241223,132800,323656975,3090,3095,3095,3090,2436
20241223,132700,316125830,3095,3095,3095,3095,0
20241223,132600,316125830,3095,3095,3095,3095,52
20241223,132500,315964890,3100,3100,3100,3100,0
20241223,132400,315964890,3100,3100,3100,3100,0
20241223,132300,315964890,3100,3100,3100,3100,0
20241223,132200,315964890,3100,3100,3100,3100,0
20241223,132100,315964890,3100,3100,3100,3100,0
20241223,132000,315964890,3100,3100,3100,3100,0
20241223,131900,315964890,3100,3100,3100,3100,0
20241223,131800,315964890,3100,3100,3100,3100,0
20241223,131700,315964890,3100,3100,3100,3100,0
20241223,131600,315964890,3100,3100,3100,3100,0
20241223,131500,315964890,3100,3100,3100,3100,0
20241223,131400,315964890,3100,3100,3100,3100,0
20241223,131300,315964890,3100,3100,3100,3100,0
20241223,131200,315964890,3100,3100,3100,3100,0
20241223,131100,315964890,3100,3100,3100,3100,0
20241223,131000,315964890,3100,3100,3100,3100,0
20241223,130900,315964890,3100,3100,3100,3100,0
20241223,130800,315964890,3100,3100,3100,3100,0
20241223,130700,315964890,3100,3100,3100,3100,0
20241223,130600,315964890,3100,3100,3100,3100,0
20241223,130500,315964890,3100,3100,3100,3100,119
20241223,130400,315595990,3095,3095,3095,3095,0
20241223,130300,315595990,3095,3095,3095,3095,0
20241223,130200,315595990,3095,3100,3100,3095,1637
20241223,130100,310529020,3100,3100,3100,3100,0
20241223,130000,310529020,3100,3100,3100,3100,0
20241223,125900,310529020,3100,3100,3100,3100,0
20241223,125800,310529020,3100,3100,3110,3095,13391
20241223,125700,269017100,3100,3100,3100,3100,0
20241223,125600,269017100,3100,3100,3100,3100,0
20241223,125500,269017100,3100,3100,3100,3100,914
20241223,125400,266183700,3095,3095,3095,3095,400
20241223,125300,264945700,3100,3100,3100,3100,1
20241223,125200,264942600,3100,3100,3100,3100,0
20241223,125100,264942600,3100,3100,3100,3100,0
20241223,125000,264942600,3100,3100,3100,3100,0
20241223,124900,264942600,3100,3100,3100,3100,0
20241223,124800,264942600,3100,3100,3100,3100,0
20241223,124700,264942600,3100,3100,3100,3100,0
20241223,124600,264942600,3100,3100,3100,3100,0
20241223,124500,264942600,3100,3090,3100,3090,1393
20241223,124400,260630600,3085,3085,3085,3085,0
20241223,124300,260630600,3085,3085,3085,3085,0
20241223,124200,260630600,3085,3085,3085,3085,3
20241223,124100,260621345,3090,3090,3090,3090,0
20241223,124000,260621345,3090,3090,3090,3090,0
20241223,123900,260621345,3090,3090,3090,3090,0
20241223,123800,260621345,3090,3090,3090,3090,0
20241223,123700,260621345,3090,3090,3090,3090,0
20241223,123600,260621345,3090,3090,3090,3090,0
20241223,123500,260621345,3090,3090,3090,3090,0
20241223,123400,260621345,3090,3090,3090,3090,0
20241223,123300,260621345,3090,3090,3090,3090,642
20241223,123200,258637565,3090,3095,3095,3090,1199
20241223,123100,254932630,3095,3095,3095,3095,50
20241223,123000,254777880,3095,3095,3095,3095,0
20241223,122900,254777880,3095,3095,3095,3095,0
20241223,122800,254777880,3095,3095,3095,3095,2
20241223,122700,254771690,3095,3095,3095,3095,0
20241223,122600,254771690,3095,3095,3095,3095,0
20241223,122500,254771690,3095,3095,3095,3095,1736
20241223,122400,249398770,3090,3095,3095,3090,104
20241223,122300,249077390,3095,3095,3095,3095,0
20241223,122200,249077390,3095,3095,3095,3095,0
20241223,122100,249077390,3095,3095,3095,3095,0
20241223,122000,249077390,3095,3095,3095,3095,0
20241223,121900,249077390,3095,3095,3095,3095,1
20241223,121800,249074295,3095,3095,3095,3095,0
20241223,121700,249074295,3095,3095,3095,3095,0
20241223,121600,249074295,3095,3095,3095,3095,0
20241223,121500,249074295,3095,3095,3095,3095,0
20241223,121400,249074295,3095,3095,3095,3095,0
20241223,121300,249074295,3095,3095,3095,3095,0
20241223,121200,249074295,3095,3095,3095,3095,0
20241223,121100,249074295,3095,3095,3095,3095,0
20241223,121000,249074295,3095,3095,3095,3095,3
20241223,120900,249065010,3100,3100,3100,3100,0
20241223,120800,249065010,3100,3100,3100,3100,0
20241223,120700,249065010,3100,3100,3100,3100,0
20241223,120600,249065010,3100,3100,3100,3100,0
20241223,120500,249065010,3100,3100,3100,3100,0
20241223,120400,249065010,3100,3100,3100,3100,0
20241223,120300,249065010,3100,3100,3100,3100,1
20241223,120200,249061910,3095,3095,3095,3095,6
20241223,120100,249043340,3095,3095,3095,3095,0
20241223,120000,249043340,3095,3095,3095,3095,0
20241223,115900,249043340,3095,3095,3095,3095,167
20241223,115800,248526475,3095,3095,3095,3095,15
20241223,115700,248480050,3095,3095,3095,3095,0
20241223,115600,248480050,3095,3095,3095,3095,20
20241223,115500,248418150,3095,3095,3095,3095,0
20241223,115400,248418150,3095,3095,3095,3095,0
20241223,115300,248418150,3095,3095,3095,3095,0
20241223,115200,248418150,3095,3095,3095,3095,165
20241223,115100,247907475,3095,3095,3095,3095,0
20241223,115000,247907475,3095,3095,3095,3095,0
20241223,114900,247907475,3095,3095,3095,3095,2
20241223,114800,247901285,3090,3090,3090,3090,0
20241223,114700,247901285,3090,3090,3090,3090,651
20241223,114600,245889695,3095,3095,3095,3095,0
20241223,114500,245889695,3095,3095,3095,3095,3
20241223,114400,245880410,3100,3100,3100,3100,0
20241223,114300,245880410,3100,3095,3100,3095,5015
20241223,114200,230334740,3095,3095,3095,3095,0
20241223,114100,230334740,3095,3095,3095,3095,0
20241223,114000,230334740,3095,3095,3095,3095,0
20241223,113900,230334740,3095,3095,3095,3095,0
20241223,113800,230334740,3095,3095,3095,3095,1
20241223,113700,230331645,3090,3090,3090,3090,200
20241223,113600,229713645,3090,3090,3090,3090,0
20241223,113500,229713645,3090,3090,3090,3090,0
20241223,113400,229713645,3090,3090,3090,3090,0
20241223,113300,229713645,3090,3090,3090,3090,0
20241223,113200,229713645,3090,3090,3090,3090,500
20241223,113100,228168645,3095,3095,3095,3095,500
20241223,113000,226621145,3100,3100,3100,3100,0
20241223,112900,226621145,3100,3100,3100,3100,1
20241223,112800,226618045,3080,3080,3080,3080,0
20241223,112700,226618045,3080,3080,3080,3080,214
20241223,112600,225958925,3080,3080,3080,3080,7
20241223,112500,225937365,3085,3085,3085,3085,0
20241223,112400,225937365,3085,3085,3085,3085,0
20241223,112300,225937365,3085,3085,3085,3085,0
20241223,112200,225937365,3085,3090,3090,3085,863
20241223,112100,223270760,3120,3120,3120,3120,1
20241223,112000,223267640,3095,3095,3095,3095,115
20241223,111900,222911715,3100,3100,3100,3100,0
20241223,111800,222911715,3100,3100,3100,3100,1342
20241223,111700,218751515,3125,3125,3125,3125,1
20241223,111600,218748390,3105,3105,3105,3105,1339
20241223,111500,214590795,3130,3130,3130,3130,0
20241223,111400,214590795,3130,3130,3130,3130,0
20241223,111300,214590795,3130,3130,3130,3130,0
20241223,111200,214590795,3130,3130,3130,3130,0
20241223,111100,214590795,3130,3130,3130,3130,0
20241223,111000,214590795,3130,3110,3130,3095,473
20241223,110900,213117235,3105,3100,3105,3100,1215
20241223,110800,209350670,3095,3090,3095,3090,2137
20241223,110700,202746775,3080,3085,3085,3080,200
20241223,110600,202130705,3090,3090,3090,3090,1
20241223,110500,202127615,3095,3095,3095,3095,100
20241223,110400,201818115,3095,3095,3095,3095,0
20241223,110300,201818115,3095,3095,3095,3090,482
20241223,110200,200326485,3095,3095,3095,3095,301
20241223,110100,199394890,3095,3090,3095,3090,67
20241223,110000,199187595,3105,3105,3105,3105,3
20241223,105900,199178280,3105,3105,3105,3105,100
20241223,105800,198867780,3115,3115,3115,3115,0
20241223,105700,198867780,3115,3115,3115,3115,0
20241223,105600,198867780,3115,3115,3115,3115,0
20241223,105500,198867780,3115,3115,3115,3115,0
20241223,105400,198867780,3115,3115,3115,3115,0
20241223,105300,198867780,3115,3115,3115,3115,2
20241223,105200,198861550,3095,3100,3100,3095,4213
20241223,105100,185813965,3095,3095,3095,3095,0
20241223,105000,185813965,3095,3100,3100,3095,3421
20241223,104900,175224940,3100,3095,3100,3095,427
20241223,104800,173902310,3100,3100,3100,3100,1812
20241223,104700,168285110,3095,3095,3095,3095,0
20241223,104600,168285110,3095,3125,3125,3095,1609
20241223,104500,163297250,3105,3125,3125,3105,1465
20241223,104400,158740440,3115,3120,3130,3115,676
20241223,104300,156634420,3120,3130,3130,3115,462
20241223,104200,155190875,3125,3125,3125,3125,923
20241223,104100,152306500,3125,3115,3125,3115,770
20241223,104000,149901250,3125,3115,3125,3115,11056
20241223,103900,115451900,3115,3115,3115,3115,0
20241223,103800,115451900,3115,3115,3115,3115,69
20241223,103700,115236965,3110,3100,3110,3095,1816
20241223,103600,109600825,3100,3100,3100,3100,0
20241223,103500,109600825,3100,3100,3100,3100,0
20241223,103400,109600825,3100,3100,3100,3100,0
20241223,103300,109600825,3100,3100,3100,3100,5
20241223,103200,109585325,3090,3090,3090,3090,0
20241223,103100,109585325,3090,3090,3090,3090,2
20241223,103000,109579145,3105,3105,3105,3105,0
20241223,102900,109579145,3105,3100,3105,3100,10
20241223,102800,109548100,3110,3110,3110,3110,0
20241223,102700,109548100,3110,3110,3110,3110,0
20241223,102600,109548100,3110,3110,3110,3110,0
20241223,102500,109548100,3110,3110,3110,3110,0
20241223,102400,109548100,3110,3110,3110,3110,0
20241223,102300,109548100,3110,3110,3110,3110,50
20241223,102200,109392600,3110,3105,3110,3105,776
20241223,102100,106979645,3085,3085,3085,3085,0
20241223,102000,106979645,3085,3085,3085,3085,0
20241223,101900,106979645,3085,3100,3100,3085,1572
20241223,101800,102118235,3085,3085,3085,3085,0
20241223,101700,102118235,3085,3090,3090,3085,27
20241223,101600,102034870,3095,3095,3095,3095,0
20241223,101500,102034870,3095,3095,3095,3095,0
20241223,101400,102034870,3095,3115,3115,3095,5049
20241223,101300,86311235,3115,3105,3115,3105,1432
20241223,101200,81855400,3100,3095,3100,3095,1178
20241223,101100,78203800,3095,3070,3095,3070,4228
20241223,101000,65175130,3050,3050,3050,3050,0
20241223,100900,65175130,3050,3050,3050,3050,0
20241223,100800,65175130,3050,3050,3050,3050,0
20241223,100700,65175130,3050,3050,3050,3050,0
20241223,100600,65175130,3050,3050,3050,3050,7
20241223,100500,65153780,3050,3050,3050,3050,0
20241223,100400,65153780,3050,3050,3050,3050,0
20241223,100300,65153780,3050,3050,3050,3050,0
20241223,100200,65153780,3050,3050,3050,3050,0
20241223,100100,65153780,3050,3050,3050,3050,0
20241223,100000,65153780,3050,3050,3050,3050,0
20241223,095900,65153780,3050,3050,3050,3050,1367
20241223,095800,60984430,3045,3045,3045,3045,0
20241223,095700,60984430,3045,3055,3055,3045,41
20241223,095600,60859380,3060,3060,3060,3060,0
20241223,095500,60859380,3060,3060,3060,3060,0
20241223,095400,60859380,3060,3070,3070,3060,1328
20241223,095300,56789100,3085,3085,3085,3085,0
20241223,095200,56789100,3085,3085,3085,3085,0
20241223,095100,56789100,3085,3060,3090,3060,1119
20241223,095000,53348540,3040,3040,3040,3040,5
20241223,094900,53333340,3055,3055,3055,3055,0
20241223,094800,53333340,3055,3055,3055,3055,0
20241223,094700,53333340,3055,3055,3055,3055,0
20241223,094600,53333340,3055,3055,3055,3055,0
20241223,094500,53333340,3055,3055,3055,3055,0
20241223,094400,53333340,3055,3055,3055,3055,0
20241223,094300,53333340,3055,3055,3055,3055,570
20241223,094200,51591990,3055,3055,3055,3055,0
20241223,094100,51591990,3055,3055,3055,3055,0
20241223,094000,51591990,3055,3055,3055,3055,0
20241223,093900,51591990,3055,3055,3055,3055,0
20241223,093800,51591990,3055,3055,3055,3055,0
20241223,093700,51591990,3055,3055,3055,3055,0
20241223,093600,51591990,3055,3055,3055,3055,0
20241223,093500,51591990,3055,3045,3055,3045,1405
20241223,093400,47313715,3045,3045,3045,3045,547
20241223,093300,45648100,3045,3045,3045,3045,0
20241223,093200,45648100,3045,3045,3045,3045,0
20241223,093100,45648100,3045,3035,3045,3035,2543
20241223,093000,37921935,3030,3040,3040,3030,1236
20241223,092900,34170550,3045,3055,3055,3045,248
20241223,092800,33414760,3055,3055,3055,3050,2213
20241223,092700,26654110,3080,3055,3080,3055,500
20241223,092600,25119935,3055,3050,3055,3050,100
20241223,092500,24814530,3055,3050,3055,3050,20
20241223,092400,24753525,3055,3055,3055,3055,0
20241223,092300,24753525,3055,3055,3055,3050,80
20241223,092200,24509220,3060,3060,3060,3060,0
20241223,092100,24509220,3060,3060,3060,3060,0
20241223,092000,24509220,3060,3060,3060,3060,0
20241223,091900,24509220,3060,3055,3060,3055,2948
20241223,091800,15488405,3050,3050,3050,3050,269
20241223,091700,14667955,3050,3050,3050,3050,0
20241223,091600,14667955,3050,3030,3050,3030,1783
20241223,091500,9233240,3030,3030,3030,3030,0
20241223,091400,9233240,3030,3030,3030,3030,0
20241223,091300,9233240,3030,3030,3030,3030,0
20241223,091200,9233240,3030,3030,3030,3030,2
20241223,091100,9227180,3015,3015,3015,3015,0
20241223,091000,9227180,3015,3015,3015,3015,0
20241223,090900,9227180,3015,3015,3015,3015,448
20241223,090800,7876460,3015,3015,3045,3015,236
20241223,090700,7160770,2990,2980,3030,2980,411
20241223,090600,5929295,2980,2980,2980,2980,0
20241223,090500,5929295,2980,2980,2980,2980,500
20241223,090400,4439295,2985,2985,2985,2985,0
20241223,090300,4439295,2985,2985,2985,2985,1394
20241223,090200,278205,2970,2970,2970,2970,0
20241223,090100,278205,2970,2970,2970,2970,29
20241223,090000,192075,2955,2955,2955,2955,65