KissMeData/253840/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,205700,265983210,5170,5170,5170,5170,555
20241224,205600,265983210,5170,5170,5170,5170,0
20241224,205500,265983210,5170,5170,5170,5170,0
20241224,205400,265983210,5170,5170,5170,5170,0
20241224,205300,265983210,5170,5170,5170,5170,0
20241224,205200,265983210,5170,5170,5170,5170,0
20241224,205100,265983210,5170,5170,5170,5170,0
20241224,205000,265983210,5170,5170,5170,5170,0
20241224,204900,265983210,5170,5170,5170,5170,0
20241224,204800,265983210,5170,5170,5170,5170,0
20241224,204700,265983210,5170,5170,5170,5170,0
20241224,204600,265983210,5170,5170,5170,5170,0
20241224,204500,265983210,5170,5170,5170,5170,0
20241224,204400,265983210,5170,5170,5170,5170,0
20241224,204300,265983210,5170,5170,5170,5170,0
20241224,204200,265983210,5170,5170,5170,5170,0
20241224,204100,265983210,5170,5170,5170,5170,0
20241224,204000,265983210,5170,5170,5170,5170,0
20241224,203900,265983210,5170,5170,5170,5170,0
20241224,203800,265983210,5170,5170,5170,5170,0
20241224,203700,265983210,5170,5170,5170,5170,0
20241224,203600,265983210,5170,5170,5170,5170,0
20241224,203500,265983210,5170,5170,5170,5170,0
20241224,203400,265983210,5170,5170,5170,5170,0
20241224,203300,265983210,5170,5170,5170,5170,0
20241224,203200,265983210,5170,5170,5170,5170,0
20241224,203100,265983210,5170,5170,5170,5170,0
20241224,203000,265983210,5170,5170,5170,5170,0
20241224,202900,265983210,5170,5170,5170,5170,0
20241224,202800,265983210,5170,5170,5170,5170,0
20241224,202700,265983210,5170,5170,5170,5170,555
20241224,202600,265983210,5170,5170,5170,5170,0
20241224,202500,265983210,5170,5170,5170,5170,0
20241224,202400,265983210,5170,5170,5170,5170,0
20241224,202300,265983210,5170,5170,5170,5170,0
20241224,202200,265983210,5170,5170,5170,5170,0
20241224,202100,265983210,5170,5170,5170,5170,0
20241224,202000,265983210,5170,5170,5170,5170,0
20241224,201900,265983210,5170,5170,5170,5170,0
20241224,201800,265983210,5170,5170,5170,5170,0
20241224,201700,265983210,5170,5170,5170,5170,0
20241224,201600,265983210,5170,5170,5170,5170,0
20241224,201500,265983210,5170,5170,5170,5170,0
20241224,201400,265983210,5170,5170,5170,5170,0
20241224,201300,265983210,5170,5170,5170,5170,0
20241224,201200,265983210,5170,5170,5170,5170,0
20241224,201100,265983210,5170,5170,5170,5170,0
20241224,201000,265983210,5170,5170,5170,5170,0
20241224,200900,265983210,5170,5170,5170,5170,0
20241224,200800,265983210,5170,5170,5170,5170,0
20241224,200700,265983210,5170,5170,5170,5170,0
20241224,200600,265983210,5170,5170,5170,5170,0
20241224,200500,265983210,5170,5170,5170,5170,0
20241224,200400,265983210,5170,5170,5170,5170,0
20241224,200300,265983210,5170,5170,5170,5170,0
20241224,200200,265983210,5170,5170,5170,5170,0
20241224,200100,265983210,5170,5170,5170,5170,0
20241224,200000,265983210,5170,5170,5170,5170,0
20241224,195900,265983210,5170,5170,5170,5170,0
20241224,195800,265983210,5170,5170,5170,5170,0
20241224,195700,265983210,5170,5170,5170,5170,555
20241224,195600,265983210,5170,5170,5170,5170,0
20241224,195500,265983210,5170,5170,5170,5170,0
20241224,195400,265983210,5170,5170,5170,5170,0
20241224,195300,265983210,5170,5170,5170,5170,0
20241224,195200,265983210,5170,5170,5170,5170,0
20241224,195100,265983210,5170,5170,5170,5170,0
20241224,195000,265983210,5170,5170,5170,5170,0
20241224,194900,265983210,5170,5170,5170,5170,0
20241224,194800,265983210,5170,5170,5170,5170,0
20241224,194700,265983210,5170,5170,5170,5170,0
20241224,194600,265983210,5170,5170,5170,5170,0
20241224,194500,265983210,5170,5170,5170,5170,0
20241224,194400,265983210,5170,5170,5170,5170,0
20241224,194300,265983210,5170,5170,5170,5170,0
20241224,194200,265983210,5170,5170,5170,5170,0
20241224,194100,265983210,5170,5170,5170,5170,0
20241224,194000,265983210,5170,5170,5170,5170,0
20241224,193900,265983210,5170,5170,5170,5170,0
20241224,193800,265983210,5170,5170,5170,5170,0
20241224,193700,265983210,5170,5170,5170,5170,0
20241224,193600,265983210,5170,5170,5170,5170,0
20241224,193500,265983210,5170,5170,5170,5170,0
20241224,193400,265983210,5170,5170,5170,5170,0
20241224,193300,265983210,5170,5170,5170,5170,0
20241224,193200,265983210,5170,5170,5170,5170,0
20241224,193100,265983210,5170,5170,5170,5170,0
20241224,193000,265983210,5170,5170,5170,5170,0
20241224,192900,265983210,5170,5170,5170,5170,0
20241224,192800,265983210,5170,5170,5170,5170,0
20241224,192700,265983210,5170,5170,5170,5170,555
20241224,192600,265983210,5170,5170,5170,5170,0
20241224,192500,265983210,5170,5170,5170,5170,0
20241224,192400,265983210,5170,5170,5170,5170,0
20241224,192300,265983210,5170,5170,5170,5170,0
20241224,192200,265983210,5170,5170,5170,5170,0
20241224,192100,265983210,5170,5170,5170,5170,0
20241224,192000,265983210,5170,5170,5170,5170,0
20241224,191900,265983210,5170,5170,5170,5170,0
20241224,191800,265983210,5170,5170,5170,5170,0
20241224,191700,265983210,5170,5170,5170,5170,0
20241224,191600,265983210,5170,5170,5170,5170,0
20241224,191500,265983210,5170,5170,5170,5170,0
20241224,191400,265983210,5170,5170,5170,5170,0
20241224,191300,265983210,5170,5170,5170,5170,0
20241224,191200,265983210,5170,5170,5170,5170,0
20241224,191100,265983210,5170,5170,5170,5170,0
20241224,191000,265983210,5170,5170,5170,5170,0
20241224,190900,265983210,5170,5170,5170,5170,0
20241224,190800,265983210,5170,5170,5170,5170,0
20241224,190700,265983210,5170,5170,5170,5170,0
20241224,190600,265983210,5170,5170,5170,5170,0
20241224,190500,265983210,5170,5170,5170,5170,0
20241224,190400,265983210,5170,5170,5170,5170,0
20241224,190300,265983210,5170,5170,5170,5170,0
20241224,190200,265983210,5170,5170,5170,5170,0
20241224,190100,265983210,5170,5170,5170,5170,0
20241224,190000,265983210,5170,5170,5170,5170,0
20241224,185900,265983210,5170,5170,5170,5170,0
20241224,185800,265983210,5170,5170,5170,5170,0
20241224,185700,265983210,5170,5170,5170,5170,555
20241224,185600,265983210,5170,5170,5170,5170,0
20241224,185500,265983210,5170,5170,5170,5170,0
20241224,185400,265983210,5170,5170,5170,5170,0
20241224,185300,265983210,5170,5170,5170,5170,0
20241224,185200,265983210,5170,5170,5170,5170,0
20241224,185100,265983210,5170,5170,5170,5170,0
20241224,185000,265983210,5170,5170,5170,5170,0
20241224,184900,265983210,5170,5170,5170,5170,0
20241224,184800,265983210,5170,5170,5170,5170,0
20241224,184700,265983210,5170,5170,5170,5170,0
20241224,184600,265983210,5170,5170,5170,5170,0
20241224,184500,265983210,5170,5170,5170,5170,0
20241224,184400,265983210,5170,5170,5170,5170,0
20241224,184300,265983210,5170,5170,5170,5170,0
20241224,184200,265983210,5170,5170,5170,5170,0
20241224,184100,265983210,5170,5170,5170,5170,0
20241224,184000,265983210,5170,5170,5170,5170,0
20241224,183900,265983210,5170,5170,5170,5170,0
20241224,183800,265983210,5170,5170,5170,5170,0
20241224,183700,265983210,5170,5170,5170,5170,0
20241224,183600,265983210,5170,5170,5170,5170,0
20241224,183500,265983210,5170,5170,5170,5170,0
20241224,183400,265983210,5170,5170,5170,5170,0
20241224,183300,265983210,5170,5170,5170,5170,0
20241224,183200,265983210,5170,5170,5170,5170,0
20241224,183100,265983210,5170,5170,5170,5170,0
20241224,183000,265983210,5170,5170,5170,5170,0
20241224,182900,265983210,5170,5170,5170,5170,0
20241224,182800,265983210,5170,5170,5170,5170,0
20241224,182700,265983210,5170,5170,5170,5170,555
20241224,182600,265983210,5170,5170,5170,5170,0
20241224,182500,265983210,5170,5170,5170,5170,0
20241224,182400,265983210,5170,5170,5170,5170,0
20241224,182300,265983210,5170,5170,5170,5170,0
20241224,182200,265983210,5170,5170,5170,5170,0
20241224,182100,265983210,5170,5170,5170,5170,0
20241224,182000,265983210,5170,5170,5170,5170,0
20241224,181900,265983210,5170,5170,5170,5170,0
20241224,181800,265983210,5170,5170,5170,5170,0
20241224,181700,265983210,5170,5170,5170,5170,0
20241224,181600,265983210,5170,5170,5170,5170,0
20241224,181500,265983210,5170,5170,5170,5170,0
20241224,181400,265983210,5170,5170,5170,5170,0
20241224,181300,265983210,5170,5170,5170,5170,0
20241224,181200,265983210,5170,5170,5170,5170,0
20241224,181100,265983210,5170,5170,5170,5170,0
20241224,181000,265983210,5170,5170,5170,5170,0
20241224,180900,265983210,5170,5170,5170,5170,0
20241224,180800,265983210,5170,5170,5170,5170,0
20241224,180700,265983210,5170,5170,5170,5170,0
20241224,180600,265983210,5170,5170,5170,5170,0
20241224,180500,265983210,5170,5170,5170,5170,0
20241224,180400,265983210,5170,5170,5170,5170,0
20241224,180300,265983210,5170,5170,5170,5170,0
20241224,180200,265983210,5170,5170,5170,5170,0
20241224,180100,265983210,5170,5170,5170,5170,0
20241224,180000,265983210,5170,5170,5170,5170,0
20241224,175900,265983210,5170,5170,5170,5170,0
20241224,175800,265983210,5170,5170,5170,5170,0
20241224,175700,265983210,5170,5170,5170,5170,555
20241224,175600,265983210,5170,5170,5170,5170,0
20241224,175500,265983210,5170,5170,5170,5170,0
20241224,175400,265983210,5170,5170,5170,5170,0
20241224,175300,265983210,5170,5170,5170,5170,0
20241224,175200,265983210,5170,5170,5170,5170,0
20241224,175100,265983210,5170,5170,5170,5170,0
20241224,175000,265983210,5170,5170,5170,5170,0
20241224,174900,265983210,5170,5170,5170,5170,0
20241224,174800,265983210,5170,5170,5170,5170,0
20241224,174700,265983210,5170,5170,5170,5170,0
20241224,174600,265983210,5170,5170,5170,5170,0
20241224,174500,265983210,5170,5170,5170,5170,0
20241224,174400,265983210,5170,5170,5170,5170,0
20241224,174300,265983210,5170,5170,5170,5170,0
20241224,174200,265983210,5170,5170,5170,5170,0
20241224,174100,265983210,5170,5170,5170,5170,0
20241224,174000,265983210,5170,5170,5170,5170,0
20241224,173900,265983210,5170,5170,5170,5170,0
20241224,173800,265983210,5170,5170,5170,5170,0
20241224,173700,265983210,5170,5170,5170,5170,0
20241224,173600,265983210,5170,5170,5170,5170,0
20241224,173500,265983210,5170,5170,5170,5170,0
20241224,173400,265983210,5170,5170,5170,5170,0
20241224,173300,265983210,5170,5170,5170,5170,0
20241224,173200,265983210,5170,5170,5170,5170,0
20241224,173100,265983210,5170,5170,5170,5170,0
20241224,173000,265983210,5170,5170,5170,5170,0
20241224,172900,265983210,5170,5170,5170,5170,0
20241224,172800,265983210,5170,5170,5170,5170,0
20241224,172700,265983210,5170,5170,5170,5170,555
20241224,172600,265983210,5170,5170,5170,5170,0
20241224,172500,265983210,5170,5170,5170,5170,0
20241224,172400,265983210,5170,5170,5170,5170,0
20241224,172300,265983210,5170,5170,5170,5170,0
20241224,172200,265983210,5170,5170,5170,5170,0
20241224,172100,265983210,5170,5170,5170,5170,0
20241224,172000,265983210,5170,5170,5170,5170,0
20241224,171900,265983210,5170,5170,5170,5170,0
20241224,171800,265983210,5170,5170,5170,5170,0
20241224,171700,265983210,5170,5170,5170,5170,0
20241224,171600,265983210,5170,5170,5170,5170,0
20241224,171500,265983210,5170,5170,5170,5170,0
20241224,171400,265983210,5170,5170,5170,5170,0
20241224,171300,265983210,5170,5170,5170,5170,0
20241224,171200,265983210,5170,5170,5170,5170,0
20241224,171100,265983210,5170,5170,5170,5170,0
20241224,171000,265983210,5170,5170,5170,5170,0
20241224,170900,265983210,5170,5170,5170,5170,0
20241224,170800,265983210,5170,5170,5170,5170,0
20241224,170700,265983210,5170,5170,5170,5170,0
20241224,170600,265983210,5170,5170,5170,5170,0
20241224,170500,265983210,5170,5170,5170,5170,0
20241224,170400,265983210,5170,5170,5170,5170,0
20241224,170300,265983210,5170,5170,5170,5170,0
20241224,170200,265983210,5170,5170,5170,5170,0
20241224,170100,265983210,5170,5170,5170,5170,0
20241224,170000,265983210,5170,5170,5170,5170,0
20241224,165900,265983210,5170,5170,5170,5170,0
20241224,165800,265983210,5170,5170,5170,5170,0
20241224,165700,265983210,5170,5170,5170,5170,555
20241224,165600,265983210,5170,5170,5170,5170,0
20241224,165500,265983210,5170,5170,5170,5170,0
20241224,165400,265983210,5170,5170,5170,5170,0
20241224,165300,265983210,5170,5170,5170,5170,0
20241224,165200,265983210,5170,5170,5170,5170,0
20241224,165100,265983210,5170,5170,5170,5170,0
20241224,165000,265983210,5170,5170,5170,5170,0
20241224,164900,265983210,5170,5170,5170,5170,0
20241224,164800,265983210,5170,5170,5170,5170,0
20241224,164700,265983210,5170,5170,5170,5170,0
20241224,164600,265983210,5170,5170,5170,5170,0
20241224,164500,265983210,5170,5170,5170,5170,0
20241224,164400,265983210,5170,5170,5170,5170,0
20241224,164300,265983210,5170,5170,5170,5170,0
20241224,164200,265983210,5170,5170,5170,5170,0
20241224,164100,265983210,5170,5170,5170,5170,0
20241224,164000,265983210,5170,5170,5170,5170,0
20241224,163900,265983210,5170,5170,5170,5170,0
20241224,163800,265983210,5170,5170,5170,5170,0
20241224,163700,265983210,5170,5170,5170,5170,0
20241224,163600,265983210,5170,5170,5170,5170,0
20241224,163500,265983210,5170,5170,5170,5170,0
20241224,163400,265983210,5170,5170,5170,5170,0
20241224,163300,265983210,5170,5170,5170,5170,0
20241224,163200,265983210,5170,5170,5170,5170,0
20241224,163100,265983210,5170,5170,5170,5170,0
20241224,163000,265983210,5170,5170,5170,5170,0
20241224,162900,265983210,5170,5170,5170,5170,0
20241224,162800,265983210,5170,5170,5170,5170,0
20241224,162700,265983210,5170,5170,5170,5170,555
20241224,162600,265983210,5170,5170,5170,5170,0
20241224,162500,265983210,5170,5170,5170,5170,0
20241224,162400,265983210,5170,5170,5170,5170,0
20241224,162300,265983210,5170,5170,5170,5170,0
20241224,162200,265983210,5170,5170,5170,5170,0
20241224,162100,265983210,5170,5170,5170,5170,0
20241224,162000,265983210,5170,5170,5170,5170,0
20241224,161900,265983210,5170,5170,5170,5170,0
20241224,161800,265983210,5170,5170,5170,5170,0
20241224,161700,265983210,5170,5170,5170,5170,0
20241224,161600,265983210,5170,5170,5170,5170,0
20241224,161500,265983210,5170,5170,5170,5170,0
20241224,161400,265983210,5170,5170,5170,5170,0
20241224,161300,265983210,5170,5170,5170,5170,0
20241224,161200,265983210,5170,5170,5170,5170,0
20241224,161100,265983210,5170,5170,5170,5170,0
20241224,161000,265983210,5170,5170,5170,5170,0
20241224,160900,265983210,5170,5170,5170,5170,0
20241224,160800,265983210,5170,5170,5170,5170,0
20241224,160700,265983210,5170,5170,5170,5170,0
20241224,160600,265983210,5170,5170,5170,5170,0
20241224,160500,265983210,5170,5170,5170,5170,0
20241224,160400,265983210,5170,5170,5170,5170,0
20241224,160300,265983210,5170,5170,5170,5170,0
20241224,160200,265983210,5170,5170,5170,5170,0
20241224,160100,265983210,5170,5170,5170,5170,0
20241224,160000,265983210,5170,5170,5170,5170,0
20241224,155900,265983210,5170,5170,5170,5170,0
20241224,155800,265983210,5170,5170,5170,5170,0
20241224,155700,265983210,5170,5170,5170,5170,555
20241224,155600,265983210,5170,5170,5170,5170,0
20241224,155500,265983210,5170,5170,5170,5170,0
20241224,155400,265983210,5170,5170,5170,5170,0
20241224,155300,265983210,5170,5170,5170,5170,0
20241224,155200,265983210,5170,5170,5170,5170,0
20241224,155100,265983210,5170,5170,5170,5170,0
20241224,155000,265983210,5170,5170,5170,5170,0
20241224,154900,265983210,5170,5170,5170,5170,0
20241224,154800,265983210,5170,5170,5170,5170,0
20241224,154700,265983210,5170,5170,5170,5170,0
20241224,154600,265983210,5170,5170,5170,5170,0
20241224,154500,265983210,5170,5170,5170,5170,0
20241224,154400,265983210,5170,5170,5170,5170,0
20241224,154300,265983210,5170,5170,5170,5170,0
20241224,154200,265983210,5170,5170,5170,5170,0
20241224,154100,265983210,5170,5170,5170,5170,0
20241224,154000,265983210,5170,5170,5170,5170,0
20241224,153900,265983210,5170,5170,5170,5170,0
20241224,153800,265983210,5170,5170,5170,5170,0
20241224,153700,265983210,5170,5170,5170,5170,0
20241224,153600,265983210,5170,5170,5170,5170,0
20241224,153500,265983210,5170,5170,5170,5170,0
20241224,153400,265983210,5170,5170,5170,5170,0
20241224,153300,265983210,5170,5170,5170,5170,0
20241224,153200,265983210,5170,5170,5170,5170,0
20241224,153100,265983210,5170,5170,5170,5170,0
20241224,153000,265983210,5170,5170,5170,5170,555
20241224,152900,263113860,5160,5160,5160,5160,0
20241224,152800,263113860,5160,5160,5160,5160,0
20241224,152700,263113860,5160,5160,5160,5160,0
20241224,152600,263113860,5160,5160,5160,5160,0
20241224,152500,263113860,5160,5160,5160,5160,0
20241224,152400,263113860,5160,5160,5160,5160,0
20241224,152300,263113860,5160,5160,5160,5160,0
20241224,152200,263113860,5160,5160,5160,5160,0
20241224,152100,263113860,5160,5160,5160,5160,0
20241224,152000,263113860,5160,5160,5160,5160,0
20241224,151900,263113860,5160,5160,5160,5160,20
20241224,151800,263010660,5160,5170,5170,5160,100
20241224,151700,262494230,5170,5180,5180,5170,30
20241224,151600,262339100,5190,5190,5190,5190,0
20241224,151500,262339100,5190,5190,5190,5190,2
20241224,151400,262328720,5170,5170,5170,5170,0
20241224,151300,262328720,5170,5170,5170,5170,0
20241224,151200,262328720,5170,5170,5170,5170,20
20241224,151100,262225320,5170,5170,5170,5170,10
20241224,151000,262173620,5170,5170,5170,5170,342
20241224,150900,260405480,5190,5180,5190,5170,805
20241224,150800,256238880,5190,5190,5190,5190,0
20241224,150700,256238880,5190,5190,5190,5190,0
20241224,150600,256238880,5190,5190,5190,5190,0
20241224,150500,256238880,5190,5190,5190,5190,0
20241224,150400,256238880,5190,5190,5190,5190,0
20241224,150300,256238880,5190,5190,5190,5190,24
20241224,150200,256114320,5190,5190,5190,5190,4
20241224,150100,256093560,5190,5190,5190,5190,0
20241224,150000,256093560,5190,5190,5190,5190,18
20241224,145900,256000140,5190,5190,5190,5190,0
20241224,145800,256000140,5190,5190,5190,5190,0
20241224,145700,256000140,5190,5190,5190,5190,0
20241224,145600,256000140,5190,5190,5190,5190,1
20241224,145500,255994950,5210,5210,5210,5210,0
20241224,145400,255994950,5210,5210,5210,5210,2
20241224,145300,255984530,5210,5210,5210,5210,1
20241224,145200,255979320,5190,5190,5190,5190,3
20241224,145100,255963750,5210,5210,5210,5210,0
20241224,145000,255963750,5210,5210,5210,5210,0
20241224,144900,255963750,5210,5210,5210,5210,0
20241224,144800,255963750,5210,5210,5210,5210,0
20241224,144700,255963750,5210,5210,5210,5210,0
20241224,144600,255963750,5210,5210,5210,5210,1
20241224,144500,255958540,5190,5200,5200,5190,29
20241224,144400,255808020,5200,5200,5200,5200,1
20241224,144300,255802820,5210,5210,5210,5210,1
20241224,144200,255797610,5210,5210,5210,5210,26
20241224,144100,255662150,5200,5210,5210,5200,2
20241224,144000,255651740,5170,5170,5170,5170,0
20241224,143900,255651740,5170,5170,5170,5170,0
20241224,143800,255651740,5170,5170,5170,5170,0
20241224,143700,255651740,5170,5200,5200,5170,2529
20241224,143600,242545240,5200,5200,5200,5200,0
20241224,143500,242545240,5200,5200,5200,5200,0
20241224,143400,242545240,5200,5200,5200,5200,1
20241224,143300,242540040,5200,5200,5200,5200,1
20241224,143200,242534840,5200,5200,5200,5200,0
20241224,143100,242534840,5200,5200,5200,5200,8
20241224,143000,242493240,5210,5210,5210,5210,0
20241224,142900,242493240,5210,5210,5210,5210,0
20241224,142800,242493240,5210,5210,5210,5210,0
20241224,142700,242493240,5210,5210,5210,5210,0
20241224,142600,242493240,5210,5210,5210,5210,0
20241224,142500,242493240,5210,5210,5210,5210,3
20241224,142400,242477610,5210,5210,5210,5210,0
20241224,142300,242477610,5210,5210,5210,5210,0
20241224,142200,242477610,5210,5200,5210,5200,18
20241224,142100,242383990,5220,5220,5220,5220,91
20241224,142000,241908970,5190,5190,5190,5190,0
20241224,141900,241908970,5190,5220,5220,5190,54
20241224,141800,241628590,5230,5230,5230,5230,0
20241224,141700,241628590,5230,5230,5230,5230,0
20241224,141600,241628590,5230,5230,5230,5230,1
20241224,141500,241623360,5230,5230,5230,5230,0
20241224,141400,241623360,5230,5230,5230,5230,0
20241224,141300,241623360,5230,5230,5230,5230,0
20241224,141200,241623360,5230,5230,5230,5230,0
20241224,141100,241623360,5230,5230,5230,5230,0
20241224,141000,241623360,5230,5210,5230,5210,100
20241224,140900,241101310,5190,5190,5190,5190,0
20241224,140800,241101310,5190,5190,5190,5190,0
20241224,140700,241101310,5190,5210,5210,5190,486
20241224,140600,238578950,5180,5180,5180,5180,0
20241224,140500,238578950,5180,5180,5180,5180,0
20241224,140400,238578950,5180,5180,5180,5180,0
20241224,140300,238578950,5180,5190,5190,5180,149
20241224,140200,237805920,5190,5210,5220,5190,4
20241224,140100,237785110,5190,5190,5190,5190,0
20241224,140000,237785110,5190,5190,5190,5190,0
20241224,135900,237785110,5190,5190,5190,5190,0
20241224,135800,237785110,5190,5210,5220,5190,1146
20241224,135700,231832230,5220,5220,5220,5220,0
20241224,135600,231832230,5220,5220,5220,5220,0
20241224,135500,231832230,5220,5220,5220,5220,0
20241224,135400,231832230,5220,5220,5220,5220,0
20241224,135300,231832230,5220,5220,5220,5220,0
20241224,135200,231832230,5220,5220,5220,5220,0
20241224,135100,231832230,5220,5220,5220,5220,1
20241224,135000,231827010,5190,5200,5200,5190,69
20241224,134900,231468820,5220,5220,5220,5220,0
20241224,134800,231468820,5220,5220,5220,5220,0
20241224,134700,231468820,5220,5220,5220,5220,0
20241224,134600,231468820,5220,5220,5220,5220,0
20241224,134500,231468820,5220,5220,5220,5220,0
20241224,134400,231468820,5220,5220,5220,5220,0
20241224,134300,231468820,5220,5220,5220,5220,0
20241224,134200,231468820,5220,5220,5220,5220,4
20241224,134100,231447940,5220,5200,5220,5200,70
20241224,134000,231083740,5200,5200,5200,5200,220
20241224,133900,229939740,5220,5220,5220,5220,0
20241224,133800,229939740,5220,5220,5220,5220,0
20241224,133700,229939740,5220,5220,5220,5220,1
20241224,133600,229934520,5220,5220,5220,5220,1
20241224,133500,229929300,5220,5220,5220,5220,0
20241224,133400,229929300,5220,5220,5220,5220,3
20241224,133300,229913640,5220,5220,5220,5220,1
20241224,133200,229908420,5210,5210,5210,5210,2
20241224,133100,229898000,5220,5220,5220,5220,0
20241224,133000,229898000,5220,5220,5220,5220,0
20241224,132900,229898000,5220,5220,5220,5220,0
20241224,132800,229898000,5220,5220,5220,5220,3
20241224,132700,229882340,5190,5190,5190,5190,0
20241224,132600,229882340,5190,5190,5190,5190,1
20241224,132500,229877150,5200,5200,5200,5200,0
20241224,132400,229877150,5200,5200,5200,5200,926
20241224,132300,225061950,5210,5210,5210,5210,0
20241224,132200,225061950,5210,5210,5210,5210,0
20241224,132100,225061950,5210,5210,5210,5210,0
20241224,132000,225061950,5210,5210,5210,5210,0
20241224,131900,225061950,5210,5210,5210,5210,0
20241224,131800,225061950,5210,5210,5210,5210,0
20241224,131700,225061950,5210,5210,5210,5210,0
20241224,131600,225061950,5210,5210,5210,5210,0
20241224,131500,225061950,5210,5210,5210,5210,44
20241224,131400,224832710,5210,5210,5210,5210,100
20241224,131300,224311710,5200,5200,5200,5200,0
20241224,131200,224311710,5200,5200,5200,5200,0
20241224,131100,224311710,5200,5200,5200,5200,0
20241224,131000,224311710,5200,5200,5200,5200,0
20241224,130900,224311710,5200,5200,5200,5200,10
20241224,130800,224259710,5200,5200,5200,5200,0
20241224,130700,224259710,5200,5200,5200,5200,100
20241224,130600,223739710,5210,5210,5210,5210,0
20241224,130500,223739710,5210,5210,5210,5210,30
20241224,130400,223583410,5200,5200,5200,5200,0
20241224,130300,223583410,5200,5200,5200,5200,251
20241224,130200,222278210,5200,5200,5200,5200,0
20241224,130100,222278210,5200,5200,5200,5200,75
20241224,130000,221888210,5200,5200,5200,5200,0
20241224,125900,221888210,5200,5200,5200,5200,0
20241224,125800,221888210,5200,5200,5200,5200,0
20241224,125700,221888210,5200,5200,5200,5200,2
20241224,125600,221877810,5210,5210,5210,5210,0
20241224,125500,221877810,5210,5210,5210,5210,96
20241224,125400,221377650,5200,5200,5200,5200,40
20241224,125300,221169650,5210,5210,5210,5210,0
20241224,125200,221169650,5210,5210,5210,5210,0
20241224,125100,221169650,5210,5210,5210,5210,0
20241224,125000,221169650,5210,5210,5210,5210,0
20241224,124900,221169650,5210,5210,5210,5210,0
20241224,124800,221169650,5210,5210,5210,5210,1
20241224,124700,221164440,5210,5210,5210,5210,163
20241224,124600,220315210,5220,5220,5220,5220,3
20241224,124500,220299550,5220,5220,5220,5220,0
20241224,124400,220299550,5220,5220,5220,5210,202
20241224,124300,219247110,5220,5220,5220,5220,0
20241224,124200,219247110,5220,5220,5220,5220,1
20241224,124100,219241890,5210,5210,5210,5210,0
20241224,124000,219241890,5210,5210,5210,5210,4
20241224,123900,219221050,5230,5230,5230,5230,0
20241224,123800,219221050,5230,5230,5230,5230,0
20241224,123700,219221050,5230,5230,5230,5230,0
20241224,123600,219221050,5230,5230,5230,5230,0
20241224,123500,219221050,5230,5230,5230,5230,0
20241224,123400,219221050,5230,5230,5230,5230,0
20241224,123300,219221050,5230,5230,5230,5230,0
20241224,123200,219221050,5230,5230,5230,5230,0
20241224,123100,219221050,5230,5230,5230,5230,1
20241224,123000,219215820,5210,5210,5210,5210,2
20241224,122900,219205400,5230,5230,5230,5230,0
20241224,122800,219205400,5230,5230,5230,5230,0
20241224,122700,219205400,5230,5230,5230,5230,0
20241224,122600,219205400,5230,5230,5230,5230,0
20241224,122500,219205400,5230,5230,5230,5230,2
20241224,122400,219194940,5230,5230,5230,5230,10
20241224,122300,219142640,5230,5230,5230,5230,50
20241224,122200,218881140,5230,5230,5230,5230,0
20241224,122100,218881140,5230,5230,5230,5230,0
20241224,122000,218881140,5230,5230,5230,5230,0
20241224,121900,218881140,5230,5230,5230,5230,1
20241224,121800,218875910,5210,5230,5230,5210,32
20241224,121700,218709140,5230,5220,5230,5220,2
20241224,121600,218698690,5220,5220,5220,5220,0
20241224,121500,218698690,5220,5220,5220,5220,99
20241224,121400,218181910,5240,5240,5240,5240,0
20241224,121300,218181910,5240,5240,5240,5240,0
20241224,121200,218181910,5240,5240,5240,5240,11
20241224,121100,218124270,5220,5220,5220,5220,410
20241224,121000,215984070,5240,5240,5240,5240,10
20241224,120900,215931670,5240,5240,5240,5240,1
20241224,120800,215926430,5230,5230,5230,5230,1
20241224,120700,215921200,5240,5240,5240,5240,0
20241224,120600,215921200,5240,5240,5240,5240,1
20241224,120500,215915960,5220,5220,5220,5220,0
20241224,120400,215915960,5220,5220,5220,5220,0
20241224,120300,215915960,5220,5220,5240,5220,8
20241224,120200,215874180,5220,5220,5220,5220,23
20241224,120100,215754120,5220,5220,5220,5220,0
20241224,120000,215754120,5220,5220,5220,5220,0
20241224,115900,215754120,5220,5220,5220,5220,0
20241224,115800,215754120,5220,5220,5220,5220,0
20241224,115700,215754120,5220,5210,5220,5210,648
20241224,115600,212378030,5210,5210,5210,5210,0
20241224,115500,212378030,5210,5210,5210,5210,3
20241224,115400,212362400,5210,5220,5220,5210,155
20241224,115300,211553310,5220,5220,5220,5220,0
20241224,115200,211553310,5220,5220,5220,5220,1
20241224,115100,211548090,5230,5220,5230,5220,5
20241224,115000,211521950,5210,5230,5230,5210,6
20241224,114900,211490590,5210,5210,5210,5210,3
20241224,114800,211474960,5210,5210,5210,5210,1
20241224,114700,211469750,5210,5210,5210,5210,0
20241224,114600,211469750,5210,5210,5210,5210,0
20241224,114500,211469750,5210,5210,5210,5210,2
20241224,114400,211459330,5210,5240,5240,5210,2
20241224,114300,211448880,5210,5210,5210,5210,1
20241224,114200,211443670,5210,5210,5210,5210,1
20241224,114100,211438460,5210,5210,5210,5210,1
20241224,114000,211433250,5230,5230,5230,5230,700
20241224,113900,207772250,5230,5230,5230,5230,0
20241224,113800,207772250,5230,5230,5230,5230,0
20241224,113700,207772250,5230,5230,5230,5230,0
20241224,113600,207772250,5230,5230,5230,5230,1
20241224,113500,207767020,5210,5210,5210,5210,2
20241224,113400,207756600,5210,5210,5210,5210,0
20241224,113300,207756600,5210,5210,5210,5210,1
20241224,113200,207751390,5210,5210,5210,5210,0
20241224,113100,207751390,5210,5230,5230,5210,231
20241224,113000,206543280,5230,5230,5230,5220,3
20241224,112900,206527600,5220,5220,5220,5220,2
20241224,112800,206517160,5220,5220,5220,5220,1
20241224,112700,206511940,5200,5210,5210,5200,300
20241224,112600,204950210,5230,5230,5230,5230,3
20241224,112500,204934520,5240,5240,5240,5240,1
20241224,112400,204929280,5210,5210,5210,5210,1
20241224,112300,204924070,5240,5240,5240,5240,1
20241224,112200,204918830,5210,5240,5240,5210,61
20241224,112100,204599250,5240,5240,5240,5240,0
20241224,112000,204599250,5240,5240,5240,5240,0
20241224,111900,204599250,5240,5220,5240,5210,4
20241224,111800,204578370,5240,5240,5240,5240,15
20241224,111700,204499770,5230,5200,5230,5200,4901
20241224,111600,178879820,5200,5180,5200,5180,470
20241224,111500,176441220,5200,5200,5200,5200,0
20241224,111400,176441220,5200,5190,5200,5190,25
20241224,111300,176311460,5190,5190,5190,5190,0
20241224,111200,176311460,5190,5180,5190,5180,187
20241224,111100,175342790,5180,5180,5180,5180,0
20241224,111000,175342790,5180,5180,5180,5180,3
20241224,110900,175327250,5180,5180,5180,5180,357
20241224,110800,173477990,5150,5170,5170,5150,5000
20241224,110700,147724960,5170,5170,5170,5170,0
20241224,110600,147724960,5170,5170,5170,5170,0
20241224,110500,147724960,5170,5170,5170,5170,0
20241224,110400,147724960,5170,5170,5170,5170,14
20241224,110300,147652580,5170,5170,5170,5170,0
20241224,110200,147652580,5170,5170,5170,5170,14
20241224,110100,147580200,5170,5170,5170,5170,1
20241224,110000,147575030,5180,5180,5180,5180,209
20241224,105900,146492410,5180,5180,5180,5180,0
20241224,105800,146492410,5180,5180,5180,5180,1
20241224,105700,146487230,5180,5180,5180,5180,30
20241224,105600,146331830,5180,5180,5180,5180,0
20241224,105500,146331830,5180,5180,5180,5180,10
20241224,105400,146280030,5150,5150,5150,5150,0
20241224,105300,146280030,5150,5150,5150,5150,0
20241224,105200,146280030,5150,5160,5160,5150,4875
20241224,105100,121173660,5170,5170,5170,5170,0
20241224,105000,121173660,5170,5170,5170,5170,1071
20241224,104900,115636590,5180,5180,5180,5180,1
20241224,104800,115631410,5180,5180,5180,5180,0
20241224,104700,115631410,5180,5190,5190,5180,4250
20241224,104600,93614210,5200,5190,5200,5190,1343
20241224,104500,86631620,5180,5180,5180,5180,0
20241224,104400,86631620,5180,5180,5180,5180,1317
20241224,104300,79809560,5180,5180,5180,5180,0
20241224,104200,79809560,5180,5180,5180,5180,0
20241224,104100,79809560,5180,5180,5180,5180,394
20241224,104000,77768640,5180,5180,5180,5180,74
20241224,103900,77385320,5180,5180,5180,5180,0
20241224,103800,77385320,5180,5180,5180,5180,0
20241224,103700,77385320,5180,5180,5180,5180,0
20241224,103600,77385320,5180,5180,5180,5180,0
20241224,103500,77385320,5180,5180,5180,5180,0
20241224,103400,77385320,5180,5180,5180,5180,25
20241224,103300,77255820,5190,5190,5190,5190,0
20241224,103200,77255820,5190,5190,5190,5190,0
20241224,103100,77255820,5190,5190,5190,5190,0
20241224,103000,77255820,5190,5190,5190,5190,0
20241224,102900,77255820,5190,5190,5190,5190,0
20241224,102800,77255820,5190,5190,5190,5190,1
20241224,102700,77250630,5190,5190,5190,5190,0
20241224,102600,77250630,5190,5190,5190,5190,0
20241224,102500,77250630,5190,5180,5190,5180,476
20241224,102400,74784940,5180,5180,5180,5180,0
20241224,102300,74784940,5180,5180,5180,5180,0
20241224,102200,74784940,5180,5180,5180,5180,1
20241224,102100,74779760,5180,5180,5180,5180,0
20241224,102000,74779760,5180,5180,5180,5180,0
20241224,101900,74779760,5180,5180,5180,5180,2
20241224,101800,74769400,5170,5170,5170,5170,0
20241224,101700,74769400,5170,5170,5170,5170,0
20241224,101600,74769400,5170,5170,5170,5170,30
20241224,101500,74614300,5170,5170,5170,5170,0
20241224,101400,74614300,5170,5170,5170,5170,0
20241224,101300,74614300,5170,5170,5170,5170,0
20241224,101200,74614300,5170,5170,5170,5170,445
20241224,101100,72313650,5170,5150,5170,5150,11
20241224,101000,72256980,5160,5160,5160,5160,0
20241224,100900,72256980,5160,5160,5160,5160,0
20241224,100800,72256980,5160,5160,5160,5160,111
20241224,100700,71684220,5160,5160,5160,5160,3
20241224,100600,71668740,5160,5160,5160,5160,1
20241224,100500,71663580,5140,5140,5140,5140,0
20241224,100400,71663580,5140,5140,5140,5140,0
20241224,100300,71663580,5140,5150,5150,5140,2017
20241224,100200,61276190,5160,5160,5160,5160,1
20241224,100100,61271030,5150,5160,5160,5150,2070
20241224,100000,50600560,5170,5170,5170,5170,1
20241224,095900,50595390,5160,5170,5170,5160,1213
20241224,095800,44324880,5180,5180,5180,5180,0
20241224,095700,44324880,5180,5190,5190,5180,26
20241224,095600,44189990,5200,5200,5200,5200,35
20241224,095500,44007990,5200,5190,5200,5190,165
20241224,095400,43150440,5180,5180,5180,5180,111
20241224,095300,42575460,5180,5180,5180,5180,110
20241224,095200,42005660,5190,5190,5190,5190,316
20241224,095100,40365620,5190,5190,5190,5190,53
20241224,095000,40090550,5200,5200,5200,5200,11
20241224,094900,40033350,5200,5200,5200,5200,0
20241224,094800,40033350,5200,5180,5200,5180,501
20241224,094700,37428170,5200,5200,5200,5200,0
20241224,094600,37428170,5200,5180,5200,5180,2
20241224,094500,37417790,5180,5180,5180,5180,10
20241224,094400,37365990,5180,5180,5180,5180,1
20241224,094300,37360810,5200,5200,5200,5200,0
20241224,094200,37360810,5200,5200,5200,5200,2
20241224,094100,37350410,5160,5170,5170,5160,606
20241224,094000,34217400,5170,5170,5170,5170,0
20241224,093900,34217400,5170,5170,5170,5170,0
20241224,093800,34217400,5170,5170,5170,5170,0
20241224,093700,34217400,5170,5180,5180,5170,522
20241224,093600,31514650,5200,5200,5200,5200,1
20241224,093500,31509450,5190,5210,5210,5190,89
20241224,093400,31047520,5210,5210,5210,5210,4
20241224,093300,31026680,5210,5210,5210,5210,1
20241224,093200,31021470,5190,5190,5190,5190,0
20241224,093100,31021470,5190,5210,5210,5190,520
20241224,093000,28312670,5230,5230,5230,5230,1
20241224,092900,28307440,5200,5200,5200,5200,0
20241224,092800,28307440,5200,5200,5200,5200,201
20241224,092700,27262240,5200,5200,5200,5200,0
20241224,092600,27262240,5200,5180,5200,5180,2
20241224,092500,27251860,5180,5180,5180,5180,0
20241224,092400,27251860,5180,5190,5190,5180,913
20241224,092300,22522150,5200,5190,5200,5190,42
20241224,092200,22304060,5190,5190,5190,5190,0
20241224,092100,22304060,5190,5190,5190,5190,4
20241224,092000,22283300,5190,5190,5190,5190,0
20241224,091900,22283300,5190,5190,5190,5190,227
20241224,091800,21105170,5190,5190,5190,5190,370
20241224,091700,19184870,5200,5200,5200,5200,340
20241224,091600,17416870,5200,5200,5200,5200,200
20241224,091500,16376870,5200,5200,5200,5200,0
20241224,091400,16376870,5200,5200,5200,5200,0
20241224,091300,16376870,5200,5190,5200,5190,301
20241224,091200,14814670,5210,5210,5210,5210,50
20241224,091100,14554170,5210,5210,5210,5210,100
20241224,091000,14033170,5210,5210,5210,5200,335
20241224,090900,12288070,5210,5210,5210,5210,1
20241224,090800,12282860,5210,5210,5210,5210,0
20241224,090700,12282860,5210,5210,5210,5210,135
20241224,090600,11579510,5260,5260,5260,5260,0
20241224,090500,11579510,5260,5260,5260,5260,2
20241224,090400,11568990,5260,5260,5260,5260,0
20241224,090300,11568990,5260,5260,5260,5260,12
20241224,090200,11505870,5200,5200,5200,5200,21
20241224,090100,11396670,5200,5200,5200,5200,280
20241224,090000,9940670,5200,5130,5200,5130,1935