KissMeData/045340/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,192900,1550461690,8990,8990,8990,8990,6401
20241223,192800,1550461690,8990,8990,8990,8990,0
20241223,192700,1550461690,8990,8990,8990,8990,0
20241223,192600,1550461690,8990,8990,8990,8990,0
20241223,192500,1550461690,8990,8990,8990,8990,0
20241223,192400,1550461690,8990,8990,8990,8990,0
20241223,192300,1550461690,8990,8990,8990,8990,0
20241223,192200,1550461690,8990,8990,8990,8990,0
20241223,192100,1550461690,8990,8990,8990,8990,0
20241223,192000,1550461690,8990,8990,8990,8990,0
20241223,191900,1550461690,8990,8990,8990,8990,0
20241223,191800,1550461690,8990,8990,8990,8990,0
20241223,191700,1550461690,8990,8990,8990,8990,0
20241223,191600,1550461690,8990,8990,8990,8990,0
20241223,191500,1550461690,8990,8990,8990,8990,0
20241223,191400,1550461690,8990,8990,8990,8990,0
20241223,191300,1550461690,8990,8990,8990,8990,0
20241223,191200,1550461690,8990,8990,8990,8990,0
20241223,191100,1550461690,8990,8990,8990,8990,0
20241223,191000,1550461690,8990,8990,8990,8990,0
20241223,190900,1550461690,8990,8990,8990,8990,0
20241223,190800,1550461690,8990,8990,8990,8990,0
20241223,190700,1550461690,8990,8990,8990,8990,0
20241223,190600,1550461690,8990,8990,8990,8990,0
20241223,190500,1550461690,8990,8990,8990,8990,0
20241223,190400,1550461690,8990,8990,8990,8990,0
20241223,190300,1550461690,8990,8990,8990,8990,0
20241223,190200,1550461690,8990,8990,8990,8990,0
20241223,190100,1550461690,8990,8990,8990,8990,0
20241223,190000,1550461690,8990,8990,8990,8990,0
20241223,185900,1550461690,8990,8990,8990,8990,6401
20241223,185800,1550461690,8990,8990,8990,8990,0
20241223,185700,1550461690,8990,8990,8990,8990,0
20241223,185600,1550461690,8990,8990,8990,8990,0
20241223,185500,1550461690,8990,8990,8990,8990,0
20241223,185400,1550461690,8990,8990,8990,8990,0
20241223,185300,1550461690,8990,8990,8990,8990,0
20241223,185200,1550461690,8990,8990,8990,8990,0
20241223,185100,1550461690,8990,8990,8990,8990,0
20241223,185000,1550461690,8990,8990,8990,8990,0
20241223,184900,1550461690,8990,8990,8990,8990,0
20241223,184800,1550461690,8990,8990,8990,8990,0
20241223,184700,1550461690,8990,8990,8990,8990,0
20241223,184600,1550461690,8990,8990,8990,8990,0
20241223,184500,1550461690,8990,8990,8990,8990,0
20241223,184400,1550461690,8990,8990,8990,8990,0
20241223,184300,1550461690,8990,8990,8990,8990,0
20241223,184200,1550461690,8990,8990,8990,8990,0
20241223,184100,1550461690,8990,8990,8990,8990,0
20241223,184000,1550461690,8990,8990,8990,8990,0
20241223,183900,1550461690,8990,8990,8990,8990,0
20241223,183800,1550461690,8990,8990,8990,8990,0
20241223,183700,1550461690,8990,8990,8990,8990,0
20241223,183600,1550461690,8990,8990,8990,8990,0
20241223,183500,1550461690,8990,8990,8990,8990,0
20241223,183400,1550461690,8990,8990,8990,8990,0
20241223,183300,1550461690,8990,8990,8990,8990,0
20241223,183200,1550461690,8990,8990,8990,8990,0
20241223,183100,1550461690,8990,8990,8990,8990,0
20241223,183000,1550461690,8990,8990,8990,8990,0
20241223,182900,1550461690,8990,8990,8990,8990,6401
20241223,182800,1550461690,8990,8990,8990,8990,0
20241223,182700,1550461690,8990,8990,8990,8990,0
20241223,182600,1550461690,8990,8990,8990,8990,0
20241223,182500,1550461690,8990,8990,8990,8990,0
20241223,182400,1550461690,8990,8990,8990,8990,0
20241223,182300,1550461690,8990,8990,8990,8990,0
20241223,182200,1550461690,8990,8990,8990,8990,0
20241223,182100,1550461690,8990,8990,8990,8990,0
20241223,182000,1550461690,8990,8990,8990,8990,0
20241223,181900,1550461690,8990,8990,8990,8990,0
20241223,181800,1550461690,8990,8990,8990,8990,0
20241223,181700,1550461690,8990,8990,8990,8990,0
20241223,181600,1550461690,8990,8990,8990,8990,0
20241223,181500,1550461690,8990,8990,8990,8990,0
20241223,181400,1550461690,8990,8990,8990,8990,0
20241223,181300,1550461690,8990,8990,8990,8990,0
20241223,181200,1550461690,8990,8990,8990,8990,0
20241223,181100,1550461690,8990,8990,8990,8990,0
20241223,181000,1550461690,8990,8990,8990,8990,0
20241223,180900,1550461690,8990,8990,8990,8990,0
20241223,180800,1550461690,8990,8990,8990,8990,0
20241223,180700,1550461690,8990,8990,8990,8990,0
20241223,180600,1550461690,8990,8990,8990,8990,0
20241223,180500,1550461690,8990,8990,8990,8990,0
20241223,180400,1550461690,8990,8990,8990,8990,0
20241223,180300,1550461690,8990,8990,8990,8990,0
20241223,180200,1550461690,8990,8990,8990,8990,0
20241223,180100,1550461690,8990,8990,8990,8990,0
20241223,180000,1550461690,8990,8990,8990,8990,0
20241223,175900,1550461690,8990,8990,8990,8990,6401
20241223,175800,1550461690,8990,8990,8990,8990,0
20241223,175700,1550461690,8990,8990,8990,8990,0
20241223,175600,1550461690,8990,8990,8990,8990,0
20241223,175500,1550461690,8990,8990,8990,8990,0
20241223,175400,1550461690,8990,8990,8990,8990,0
20241223,175300,1550461690,8990,8990,8990,8990,0
20241223,175200,1550461690,8990,8990,8990,8990,0
20241223,175100,1550461690,8990,8990,8990,8990,0
20241223,175000,1550461690,8990,8990,8990,8990,0
20241223,174900,1550461690,8990,8990,8990,8990,0
20241223,174800,1550461690,8990,8990,8990,8990,0
20241223,174700,1550461690,8990,8990,8990,8990,0
20241223,174600,1550461690,8990,8990,8990,8990,0
20241223,174500,1550461690,8990,8990,8990,8990,0
20241223,174400,1550461690,8990,8990,8990,8990,0
20241223,174300,1550461690,8990,8990,8990,8990,0
20241223,174200,1550461690,8990,8990,8990,8990,0
20241223,174100,1550461690,8990,8990,8990,8990,0
20241223,174000,1550461690,8990,8990,8990,8990,0
20241223,173900,1550461690,8990,8990,8990,8990,0
20241223,173800,1550461690,8990,8990,8990,8990,0
20241223,173700,1550461690,8990,8990,8990,8990,0
20241223,173600,1550461690,8990,8990,8990,8990,0
20241223,173500,1550461690,8990,8990,8990,8990,0
20241223,173400,1550461690,8990,8990,8990,8990,0
20241223,173300,1550461690,8990,8990,8990,8990,0
20241223,173200,1550461690,8990,8990,8990,8990,0
20241223,173100,1550461690,8990,8990,8990,8990,0
20241223,173000,1550461690,8990,8990,8990,8990,0
20241223,172900,1550461690,8990,8990,8990,8990,6401
20241223,172800,1550461690,8990,8990,8990,8990,0
20241223,172700,1550461690,8990,8990,8990,8990,0
20241223,172600,1550461690,8990,8990,8990,8990,0
20241223,172500,1550461690,8990,8990,8990,8990,0
20241223,172400,1550461690,8990,8990,8990,8990,0
20241223,172300,1550461690,8990,8990,8990,8990,0
20241223,172200,1550461690,8990,8990,8990,8990,0
20241223,172100,1550461690,8990,8990,8990,8990,0
20241223,172000,1550461690,8990,8990,8990,8990,0
20241223,171900,1550461690,8990,8990,8990,8990,0
20241223,171800,1550461690,8990,8990,8990,8990,0
20241223,171700,1550461690,8990,8990,8990,8990,0
20241223,171600,1550461690,8990,8990,8990,8990,0
20241223,171500,1550461690,8990,8990,8990,8990,0
20241223,171400,1550461690,8990,8990,8990,8990,0
20241223,171300,1550461690,8990,8990,8990,8990,0
20241223,171200,1550461690,8990,8990,8990,8990,0
20241223,171100,1550461690,8990,8990,8990,8990,0
20241223,171000,1550461690,8990,8990,8990,8990,0
20241223,170900,1550461690,8990,8990,8990,8990,0
20241223,170800,1550461690,8990,8990,8990,8990,0
20241223,170700,1550461690,8990,8990,8990,8990,0
20241223,170600,1550461690,8990,8990,8990,8990,0
20241223,170500,1550461690,8990,8990,8990,8990,0
20241223,170400,1550461690,8990,8990,8990,8990,0
20241223,170300,1550461690,8990,8990,8990,8990,0
20241223,170200,1550461690,8990,8990,8990,8990,0
20241223,170100,1550461690,8990,8990,8990,8990,0
20241223,170000,1550461690,8990,8990,8990,8990,0
20241223,165900,1550461690,8990,8990,8990,8990,6401
20241223,165800,1550461690,8990,8990,8990,8990,0
20241223,165700,1550461690,8990,8990,8990,8990,0
20241223,165600,1550461690,8990,8990,8990,8990,0
20241223,165500,1550461690,8990,8990,8990,8990,0
20241223,165400,1550461690,8990,8990,8990,8990,0
20241223,165300,1550461690,8990,8990,8990,8990,0
20241223,165200,1550461690,8990,8990,8990,8990,0
20241223,165100,1550461690,8990,8990,8990,8990,0
20241223,165000,1550461690,8990,8990,8990,8990,0
20241223,164900,1550461690,8990,8990,8990,8990,0
20241223,164800,1550461690,8990,8990,8990,8990,0
20241223,164700,1550461690,8990,8990,8990,8990,0
20241223,164600,1550461690,8990,8990,8990,8990,0
20241223,164500,1550461690,8990,8990,8990,8990,0
20241223,164400,1550461690,8990,8990,8990,8990,0
20241223,164300,1550461690,8990,8990,8990,8990,0
20241223,164200,1550461690,8990,8990,8990,8990,0
20241223,164100,1550461690,8990,8990,8990,8990,0
20241223,164000,1550461690,8990,8990,8990,8990,0
20241223,163900,1550461690,8990,8990,8990,8990,0
20241223,163800,1550461690,8990,8990,8990,8990,0
20241223,163700,1550461690,8990,8990,8990,8990,0
20241223,163600,1550461690,8990,8990,8990,8990,0
20241223,163500,1550461690,8990,8990,8990,8990,0
20241223,163400,1550461690,8990,8990,8990,8990,0
20241223,163300,1550461690,8990,8990,8990,8990,0
20241223,163200,1550461690,8990,8990,8990,8990,0
20241223,163100,1550461690,8990,8990,8990,8990,0
20241223,163000,1550461690,8990,8990,8990,8990,0
20241223,162900,1550461690,8990,8990,8990,8990,6401
20241223,162800,1550461690,8990,8990,8990,8990,0
20241223,162700,1550461690,8990,8990,8990,8990,0
20241223,162600,1550461690,8990,8990,8990,8990,0
20241223,162500,1550461690,8990,8990,8990,8990,0
20241223,162400,1550461690,8990,8990,8990,8990,0
20241223,162300,1550461690,8990,8990,8990,8990,0
20241223,162200,1550461690,8990,8990,8990,8990,0
20241223,162100,1550461690,8990,8990,8990,8990,0
20241223,162000,1550461690,8990,8990,8990,8990,0
20241223,161900,1550461690,8990,8990,8990,8990,0
20241223,161800,1550461690,8990,8990,8990,8990,0
20241223,161700,1550461690,8990,8990,8990,8990,0
20241223,161600,1550461690,8990,8990,8990,8990,0
20241223,161500,1550461690,8990,8990,8990,8990,0
20241223,161400,1550461690,8990,8990,8990,8990,0
20241223,161300,1550461690,8990,8990,8990,8990,0
20241223,161200,1550461690,8990,8990,8990,8990,0
20241223,161100,1550461690,8990,8990,8990,8990,0
20241223,161000,1550461690,8990,8990,8990,8990,0
20241223,160900,1550461690,8990,8990,8990,8990,0
20241223,160800,1550461690,8990,8990,8990,8990,0
20241223,160700,1550461690,8990,8990,8990,8990,0
20241223,160600,1550461690,8990,8990,8990,8990,0
20241223,160500,1550461690,8990,8990,8990,8990,0
20241223,160400,1550461690,8990,8990,8990,8990,0
20241223,160300,1550461690,8990,8990,8990,8990,0
20241223,160200,1550461690,8990,8990,8990,8990,0
20241223,160100,1550461690,8990,8990,8990,8990,0
20241223,160000,1550461690,8990,8990,8990,8990,0
20241223,155900,1550461690,8990,8990,8990,8990,6401
20241223,155800,1550461690,8990,8990,8990,8990,0
20241223,155700,1550461690,8990,8990,8990,8990,0
20241223,155600,1550461690,8990,8990,8990,8990,0
20241223,155500,1550461690,8990,8990,8990,8990,0
20241223,155400,1550461690,8990,8990,8990,8990,0
20241223,155300,1550461690,8990,8990,8990,8990,0
20241223,155200,1550461690,8990,8990,8990,8990,0
20241223,155100,1550461690,8990,8990,8990,8990,0
20241223,155000,1550461690,8990,8990,8990,8990,0
20241223,154900,1550461690,8990,8990,8990,8990,0
20241223,154800,1550461690,8990,8990,8990,8990,0
20241223,154700,1550461690,8990,8990,8990,8990,0
20241223,154600,1550461690,8990,8990,8990,8990,0
20241223,154500,1550461690,8990,8990,8990,8990,0
20241223,154400,1550461690,8990,8990,8990,8990,0
20241223,154300,1550461690,8990,8990,8990,8990,0
20241223,154200,1550461690,8990,8990,8990,8990,0
20241223,154100,1550461690,8990,8990,8990,8990,0
20241223,154000,1550461690,8990,8990,8990,8990,0
20241223,153900,1550461690,8990,8990,8990,8990,0
20241223,153800,1550461690,8990,8990,8990,8990,0
20241223,153700,1550461690,8990,8990,8990,8990,0
20241223,153600,1550461690,8990,8990,8990,8990,0
20241223,153500,1550461690,8990,8990,8990,8990,0
20241223,153400,1550461690,8990,8990,8990,8990,0
20241223,153300,1550461690,8990,8990,8990,8990,0
20241223,153200,1550461690,8990,8990,8990,8990,0
20241223,153100,1550461690,8990,8990,8990,8990,0
20241223,153000,1550461690,8990,8990,8990,8990,6401
20241223,152900,1492916700,8890,8890,8890,8890,0
20241223,152800,1492916700,8890,8890,8890,8890,0
20241223,152700,1492916700,8890,8890,8890,8890,0
20241223,152600,1492916700,8890,8890,8890,8890,0
20241223,152500,1492916700,8890,8890,8890,8890,0
20241223,152400,1492916700,8890,8890,8890,8890,0
20241223,152300,1492916700,8890,8890,8890,8890,0
20241223,152200,1492916700,8890,8890,8890,8890,0
20241223,152100,1492916700,8890,8890,8890,8890,0
20241223,152000,1492916700,8890,8890,8890,8890,0
20241223,151900,1492916700,8890,8820,8890,8800,1169
20241223,151800,1482581690,8800,8820,8820,8800,332
20241223,151700,1479660050,8800,8790,8820,8760,74
20241223,151600,1479008520,8820,8820,8820,8760,115
20241223,151500,1477995000,8760,8810,8820,8760,1476
20241223,151400,1465057630,8810,8810,8810,8760,36
20241223,151300,1464741320,8800,8820,8820,8800,625
20241223,151200,1459233650,8800,8810,8820,8800,49
20241223,151100,1458802050,8810,8770,8810,8760,530
20241223,151000,1454140640,8790,8770,8790,8760,962
20241223,150900,1445708030,8770,8800,8810,8770,877
20241223,150800,1437996590,8810,8810,8810,8810,31
20241223,150700,1437723480,8810,8810,8810,8810,493
20241223,150600,1433380150,8810,8810,8810,8810,60
20241223,150500,1432851550,8810,8780,8810,8780,441
20241223,150400,1428970510,8810,8810,8810,8810,1
20241223,150300,1428961700,8780,8780,8780,8780,0
20241223,150200,1428961700,8780,8780,8780,8780,3
20241223,150100,1428935360,8760,8820,8820,8760,928
20241223,150000,1420759460,8820,8820,8820,8820,114
20241223,145900,1419753980,8820,8770,8820,8770,121
20241223,145800,1418692760,8820,8810,8820,8750,454
20241223,145700,1414697140,8820,8810,8820,8810,23
20241223,145600,1414494490,8810,8810,8810,8800,11
20241223,145500,1414397590,8800,8800,8810,8800,54
20241223,145400,1413922370,8810,8800,8810,8800,91
20241223,145300,1413121530,8800,8810,8820,8800,640
20241223,145200,1407480390,8810,8790,8810,8790,724
20241223,145100,1401110260,8790,8780,8790,8760,172
20241223,145000,1399598640,8780,8780,8780,8750,504
20241223,144900,1395187830,8770,8770,8770,8770,9
20241223,144800,1395108900,8770,8750,8770,8750,361
20241223,144700,1391949930,8750,8740,8750,8720,116
20241223,144600,1390937040,8740,8750,8750,8740,133
20241223,144500,1389773300,8750,8780,8780,8750,104
20241223,144400,1388863250,8750,8750,8750,8750,0
20241223,144300,1388863250,8750,8760,8760,8750,221
20241223,144200,1386928940,8760,8760,8760,8760,10
20241223,144100,1386841340,8760,8780,8790,8760,121
20241223,144000,1385780620,8780,8810,8810,8780,17
20241223,143900,1385631210,8800,8800,8820,8800,858
20241223,143800,1378080770,8810,8830,8830,8810,1140
20241223,143700,1368025450,8840,8840,8840,8840,27
20241223,143600,1367786770,8840,8830,8840,8830,22
20241223,143500,1367592490,8830,8830,8830,8830,0
20241223,143400,1367592490,8830,8850,8850,8830,242
20241223,143300,1365455410,8830,8860,8860,8830,2000
20241223,143200,1347771050,8890,8890,8890,8890,559
20241223,143100,1342801540,8890,8890,8890,8890,0
20241223,143000,1342801540,8890,8890,8890,8890,0
20241223,142900,1342801540,8890,8890,8890,8890,176
20241223,142800,1341236900,8890,8900,8920,8890,1629
20241223,142700,1326737430,8900,8900,8900,8900,200
20241223,142600,1324957430,8900,8900,8900,8900,349
20241223,142500,1321851330,8900,8890,8900,8890,336
20241223,142400,1318861070,8890,8900,8910,8890,522
20241223,142300,1314215730,8910,8900,8910,8900,413
20241223,142200,1310539010,8890,8860,8890,8860,838
20241223,142100,1303100140,8870,8850,8870,8850,946
20241223,142000,1294726690,8840,8840,8850,8830,233
20241223,141900,1292667100,8850,8850,8850,8840,1361
20241223,141800,1280633590,8850,8850,8850,8840,871
20241223,141700,1272927810,8850,8840,8850,8840,348
20241223,141600,1269849380,8850,8850,8850,8840,1218
20241223,141500,1259071080,8850,8840,8850,8830,664
20241223,141400,1253202100,8840,8820,8840,8820,160
20241223,141300,1251789360,8830,8810,8830,8810,1228
20241223,141200,1240947410,8810,8810,8810,8800,32
20241223,141100,1240665790,8810,8800,8810,8800,926
20241223,141000,1232515990,8800,8770,8800,8770,21
20241223,140900,1232331790,8760,8760,8760,8760,588
20241223,140800,1227180910,8760,8760,8760,8760,1
20241223,140700,1227172150,8760,8750,8760,8750,40
20241223,140600,1226821850,8750,8750,8750,8750,119
20241223,140500,1225780600,8750,8750,8750,8750,137
20241223,140400,1224581850,8750,8750,8750,8750,184
20241223,140300,1222971850,8750,8750,8750,8750,241
20241223,140200,1220863100,8760,8750,8760,8750,862
20241223,140100,1213320590,8750,8760,8760,8750,629
20241223,140000,1207816750,8760,8760,8760,8760,5
20241223,135900,1207772950,8760,8760,8760,8760,1
20241223,135800,1207764190,8690,8690,8690,8690,100
20241223,135700,1206895190,8760,8760,8760,8760,1
20241223,135600,1206886430,8690,8690,8690,8690,1287
20241223,135500,1195702400,8680,8770,8770,8680,762
20241223,135400,1189062870,8770,8770,8770,8770,51
20241223,135300,1188615600,8790,8760,8800,8670,568
20241223,135200,1183669470,8780,8780,8780,8780,20
20241223,135100,1183493870,8790,8740,8790,8740,91
20241223,135000,1182698450,8750,8750,8750,8750,0
20241223,134900,1182698450,8750,8750,8750,8750,0
20241223,134800,1182698450,8750,8680,8750,8680,8
20241223,134700,1182628940,8750,8750,8750,8750,1
20241223,134600,1182620190,8760,8760,8760,8760,0
20241223,134500,1182620190,8760,8760,8760,8760,3
20241223,134400,1182593910,8760,8760,8760,8670,501
20241223,134300,1178238650,8780,8780,8780,8780,0
20241223,134200,1178238650,8780,8760,8800,8760,21
20241223,134100,1178054090,8740,8730,8740,8730,1030
20241223,134000,1169053830,8710,8710,8730,8710,371
20241223,133900,1165822400,8730,8730,8730,8730,0
20241223,133800,1165822400,8730,8700,8730,8700,15
20241223,133700,1165691870,8730,8730,8730,8700,478
20241223,133600,1161527980,8740,8740,8740,8740,2
20241223,133500,1161510500,8730,8730,8730,8730,0
20241223,133400,1161510500,8730,8730,8730,8730,28
20241223,133300,1161266060,8730,8740,8740,8730,33
20241223,133200,1160977930,8740,8750,8750,8730,229
20241223,133100,1158976780,8740,8740,8740,8740,150
20241223,133000,1157665780,8740,8750,8750,8740,114
20241223,132900,1156668860,8750,8750,8750,8750,71
20241223,132800,1156047610,8750,8760,8760,8750,204
20241223,132700,1154262520,8760,8760,8760,8760,1
20241223,132600,1154253760,8770,8820,8820,8770,1475
20241223,132500,1141309570,8820,8820,8830,8810,228
20241223,132400,1139300840,8820,8820,8820,8820,1536
20241223,132300,1125753320,8840,8850,8850,8840,15
20241223,132200,1125620580,8850,8850,8850,8850,12
20241223,132100,1125514380,8850,8840,8850,8820,265
20241223,132000,1123174660,8850,8840,8850,8830,309
20241223,131900,1120441340,8850,8860,8860,8820,1196
20241223,131800,1109875290,8850,8850,8850,8850,0
20241223,131700,1109875290,8850,8880,8880,8850,231
20241223,131600,1107830900,8880,8860,8880,8850,402
20241223,131500,1104269880,8860,8870,8870,8860,222
20241223,131400,1102302910,8880,8880,8880,8880,96
20241223,131300,1101450430,8880,8880,8880,8880,205
20241223,131200,1099630030,8880,8880,8880,8880,10
20241223,131100,1099541230,8880,8880,8890,8880,142
20241223,131000,1098279960,8880,8880,8880,8880,668
20241223,130900,1092348120,8880,8880,8880,8880,124
20241223,130800,1091247000,8890,8890,8890,8890,0
20241223,130700,1091247000,8890,8890,8890,8890,5
20241223,130600,1091202550,8880,8880,8880,8880,30
20241223,130500,1090936150,8880,8890,8890,8880,122
20241223,130400,1089851580,8880,8880,8890,8880,16
20241223,130300,1089709490,8890,8890,8890,8890,7
20241223,130200,1089647260,8880,8890,8890,8880,110
20241223,130100,1088669460,8890,8880,8890,8880,33
20241223,130000,1088376280,8880,8880,8880,8880,544
20241223,125900,1083545560,8880,8880,8880,8880,176
20241223,125800,1081982680,8880,8880,8880,8880,22
20241223,125700,1081787320,8820,8820,8870,8820,4794
20241223,125600,1039312580,8820,8820,8820,8820,1
20241223,125500,1039303760,8840,8820,8840,8820,27
20241223,125400,1039065320,8820,8810,8820,8810,13
20241223,125300,1038950760,8850,8790,8850,8790,2
20241223,125200,1038933120,8790,8790,8790,8790,0
20241223,125100,1038933120,8790,8790,8790,8790,6
20241223,125000,1038880380,8770,8770,8770,8770,10
20241223,124900,1038792680,8770,8780,8790,8770,38
20241223,124800,1038458800,8780,8780,8780,8780,875
20241223,124700,1030776300,8780,8780,8780,8780,0
20241223,124600,1030776300,8780,8780,8780,8780,26
20241223,124500,1030548020,8780,8790,8790,8780,1000
20241223,124400,1021767730,8790,8790,8790,8780,1125
20241223,124300,1011880060,8800,8800,8800,8800,200
20241223,124200,1010120060,8800,8800,8800,8800,133
20241223,124100,1008949660,8800,8810,8810,8800,352
20241223,124000,1005849040,8800,8810,8810,8800,1278
20241223,123900,994600930,8810,8840,8860,8810,318
20241223,123800,991790490,8840,8830,8850,8830,1049
20241223,123700,982515180,8830,8830,8830,8830,1
20241223,123600,982506350,8840,8840,8840,8840,1
20241223,123500,982497510,8840,8830,8840,8830,98
20241223,123400,981632160,8830,8830,8830,8830,0
20241223,123300,981632160,8830,8830,8830,8830,56
20241223,123200,981137680,8830,8830,8830,8830,51
20241223,123100,980687350,8830,8830,8830,8830,0
20241223,123000,980687350,8830,8830,8830,8830,3
20241223,122900,980660860,8800,8790,8800,8790,540
20241223,122800,975913880,8780,8810,8810,8780,855
20241223,122700,968394130,8800,8800,8800,8800,280
20241223,122600,965930130,8810,8810,8810,8810,10
20241223,122500,965842030,8810,8810,8810,8800,585
20241223,122400,960693740,8820,8820,8820,8820,0
20241223,122300,960693740,8820,8820,8820,8820,0
20241223,122200,960693740,8820,8800,8820,8800,1385
20241223,122100,948480810,8800,8810,8810,8800,241
20241223,122000,946359840,8810,8810,8810,8810,395
20241223,121900,942879890,8810,8810,8810,8810,5
20241223,121800,942835840,8810,8820,8820,8810,605
20241223,121700,937505490,8820,8820,8820,8820,0
20241223,121600,937505490,8820,8830,8830,8820,1182
20241223,121500,927069500,8870,8850,8870,8830,654
20241223,121400,921282740,8870,8870,8870,8850,946
20241223,121300,912892000,8870,8850,8870,8850,523
20241223,121200,908258210,8850,8860,8860,8850,839
20241223,121100,900831280,8850,8820,8850,8820,119
20241223,121000,899780480,8820,8790,8820,8790,843
20241223,120900,892356800,8790,8770,8790,8770,1108
20241223,120800,882628660,8770,8750,8770,8710,27
20241223,120700,882392360,8750,8750,8750,8750,0
20241223,120600,882392360,8750,8750,8750,8750,30
20241223,120500,882129860,8750,8750,8750,8750,1
20241223,120400,882121110,8740,8740,8740,8740,0
20241223,120300,882121110,8740,8740,8740,8740,115
20241223,120200,881116010,8690,8690,8690,8690,30
20241223,120100,880855310,8690,8690,8690,8690,30
20241223,120000,880594610,8690,8690,8690,8690,356
20241223,115900,877500970,8750,8750,8750,8750,0
20241223,115800,877500970,8750,8760,8760,8750,53
20241223,115700,877036710,8780,8760,8780,8760,958
20241223,115600,868644610,8760,8760,8760,8750,1110
20241223,115500,858930880,8760,8720,8780,8720,595
20241223,115400,853717000,8680,8650,8680,8650,99
20241223,115300,852858010,8630,8630,8630,8630,32
20241223,115200,852581850,8630,8630,8630,8630,1
20241223,115100,852573220,8620,8620,8620,8620,0
20241223,115000,852573220,8620,8620,8620,8620,0
20241223,114900,852573220,8620,8660,8660,8620,125
20241223,114800,851495160,8660,8660,8660,8660,10
20241223,114700,851408560,8670,8670,8670,8670,8
20241223,114600,851339200,8670,8670,8670,8670,2
20241223,114500,851321860,8670,8670,8670,8670,30
20241223,114400,851061760,8620,8640,8660,8620,1031
20241223,114300,842168500,8660,8670,8670,8660,32
20241223,114200,841891350,8680,8680,8680,8680,33
20241223,114100,841604910,8680,8680,8680,8680,8
20241223,114000,841535470,8680,8680,8680,8680,50
20241223,113900,841101470,8700,8690,8700,8690,3
20241223,113800,841075390,8700,8680,8700,8680,103
20241223,113700,840181290,8720,8580,8720,8580,43
20241223,113600,839811910,8590,8750,8750,8590,769
20241223,113500,833139220,8760,8780,8780,8760,1713
20241223,113400,818109370,8790,8810,8810,8790,1859
20241223,113300,801748750,8810,8800,8810,8800,370
20241223,113200,798491000,8800,8800,8820,8800,267
20241223,113100,796141160,8810,8820,8820,8810,127
20241223,113000,795021070,8820,8740,8820,8730,1565
20241223,112900,781301170,8730,8730,8730,8720,551
20241223,112800,776490950,8720,8720,8730,8720,435
20241223,112700,772695620,8720,8670,8720,8670,1456
20241223,112600,760035170,8670,8630,8670,8630,154
20241223,112500,758703560,8610,8600,8610,8590,428
20241223,112400,755022010,8600,8600,8600,8600,0
20241223,112300,755022010,8600,8600,8600,8590,109
20241223,112200,754085510,8600,8600,8600,8600,0
20241223,112100,754085510,8600,8620,8620,8600,510
20241223,112000,749697890,8620,8610,8620,8610,501
20241223,111900,745383900,8610,8620,8620,8610,232
20241223,111800,743384220,8620,8630,8630,8620,189
20241223,111700,741754150,8630,8630,8630,8630,4
20241223,111600,741719630,8620,8630,8630,8620,238
20241223,111500,739666070,8620,8620,8620,8620,0
20241223,111400,739666070,8620,8620,8620,8620,0
20241223,111300,739666070,8620,8620,8620,8620,100
20241223,111200,738804070,8620,8620,8620,8620,0
20241223,111100,738804070,8620,8620,8620,8620,60
20241223,111000,738286870,8630,8630,8630,8630,0
20241223,110900,738286870,8630,8630,8630,8630,0
20241223,110800,738286870,8630,8630,8630,8630,4
20241223,110700,738252350,8630,8630,8630,8630,0
20241223,110600,738252350,8630,8620,8630,8620,211
20241223,110500,736433420,8620,8620,8620,8610,503
20241223,110400,732100220,8620,8620,8620,8620,323
20241223,110300,729315960,8600,8630,8630,8600,105
20241223,110200,728410560,8610,8610,8610,8610,37
20241223,110100,728091990,8610,8610,8610,8610,1
20241223,110000,728083380,8600,8660,8660,8600,562
20241223,105900,723228620,8670,8670,8680,8660,106
20241223,105800,722310590,8660,8670,8680,8660,381
20241223,105700,719007400,8670,8670,8670,8670,51
20241223,105600,718565230,8670,8670,8670,8670,50
20241223,105500,718131730,8670,8670,8670,8670,31
20241223,105400,717862960,8600,8590,8600,8590,141
20241223,105300,716651060,8590,8590,8590,8590,141
20241223,105200,715439870,8590,8510,8590,8510,446
20241223,105100,711627410,8510,8510,8510,8510,0
20241223,105000,711627410,8510,8490,8510,8490,455
20241223,104900,707764220,8490,8500,8500,8490,32
20241223,104800,707492240,8490,8490,8490,8490,109
20241223,104700,706566830,8490,8490,8490,8490,292
20241223,104600,704087750,8490,8490,8490,8490,500
20241223,104500,699842750,8540,8480,8540,8480,96
20241223,104400,699028600,8480,8480,8480,8480,125
20241223,104300,697968600,8460,8470,8470,8460,69
20241223,104200,697384740,8460,8460,8460,8450,605
20241223,104100,692270150,8460,8480,8480,8450,693
20241223,104000,686406850,8480,8480,8480,8480,44
20241223,103900,686033730,8480,8480,8480,8480,275
20241223,103800,683701730,8480,8490,8490,8480,545
20241223,103700,679079630,8490,8510,8510,8490,1623
20241223,103600,665294790,8550,8550,8550,8550,110
20241223,103500,664354290,8550,8500,8550,8500,1889
20241223,103400,648297520,8510,8510,8510,8510,254
20241223,103300,646135980,8510,8540,8540,8510,1127
20241223,103200,636523400,8550,8550,8550,8550,404
20241223,103100,633069200,8560,8580,8580,8560,449
20241223,103000,629221750,8570,8570,8570,8570,1
20241223,102900,629213180,8570,8580,8580,8570,170
20241223,102800,627755210,8590,8590,8590,8590,859
20241223,102700,620376400,8590,8600,8600,8590,478
20241223,102600,616269720,8600,8610,8610,8600,130
20241223,102500,615151620,8600,8590,8600,8590,456
20241223,102400,611230320,8600,8610,8610,8600,2387
20241223,102300,590687970,8620,8610,8620,8610,140
20241223,102200,589482250,8620,8630,8630,8620,507
20241223,102100,585110880,8630,8630,8670,8630,555
20241223,102000,580316790,8680,8680,8680,8680,0
20241223,101900,580316790,8680,8630,8680,8630,2
20241223,101800,580299480,8630,8680,8680,8620,314
20241223,101700,577577740,8680,8650,8680,8610,4005
20241223,101600,542993430,8650,8650,8650,8650,1159
20241223,101500,532968080,8650,8650,8650,8650,249
20241223,101400,530814230,8650,8670,8670,8650,101
20241223,101300,529940400,8650,8670,8670,8650,134
20241223,101200,528780280,8670,8670,8670,8670,0
20241223,101100,528780280,8670,8650,8670,8650,64
20241223,101000,528226660,8650,8680,8680,8650,499
20241223,100900,523897980,8650,8670,8670,8650,65
20241223,100800,523334790,8650,8650,8670,8650,101
20241223,100700,522459500,8670,8670,8670,8670,2
20241223,100600,522442160,8680,8680,8680,8640,19
20241223,100500,522277820,8640,8690,8690,8640,535
20241223,100400,517648060,8690,8660,8690,8660,68
20241223,100300,517057260,8660,8680,8690,8660,56
20241223,100200,516571270,8680,8660,8680,8660,2
20241223,100100,516553930,8680,8650,8680,8650,2273
20241223,100000,496856750,8640,8640,8640,8640,288
20241223,095900,494368430,8640,8650,8650,8640,14
20241223,095800,494247380,8640,8660,8660,8640,21
20241223,095700,494065780,8630,8660,8660,8630,151
20241223,095600,492762190,8660,8660,8660,8660,11
20241223,095500,492666930,8630,8660,8660,8630,349
20241223,095400,489646720,8660,8630,8660,8630,25
20241223,095300,489430940,8630,8660,8660,8630,1276
20241223,095200,478409560,8630,8660,8670,8630,1079
20241223,095100,469087610,8670,8670,8670,8670,6
20241223,095000,469035590,8660,8660,8660,8660,10
20241223,094900,468948990,8680,8680,8680,8680,0
20241223,094800,468948990,8680,8670,8680,8670,580
20241223,094700,463914600,8670,8660,8670,8660,288
20241223,094600,461419510,8620,8630,8660,8620,1334
20241223,094500,449907210,8640,8650,8660,8640,45
20241223,094400,449518370,8660,8660,8670,8630,292
20241223,094300,446991550,8660,8620,8660,8620,450
20241223,094200,443099050,8610,8660,8660,8610,940
20241223,094100,435005550,8660,8660,8660,8660,0
20241223,094000,435005550,8660,8670,8670,8600,5368
20241223,093900,388795570,8690,8690,8690,8690,30
20241223,093800,388534870,8650,8660,8660,8650,203
20241223,093700,386778820,8660,8640,8660,8640,388
20241223,093600,383423710,8630,8630,8630,8630,113
20241223,093500,382448520,8640,8640,8640,8640,17
20241223,093400,382301640,8640,8650,8650,8630,390
20241223,093300,378930890,8650,8700,8700,8650,221
20241223,093200,377010040,8700,8700,8710,8650,824
20241223,093100,369845810,8690,8640,8690,8640,379
20241223,093000,366565290,8630,8630,8630,8620,321
20241223,092900,363795430,8620,8620,8620,8620,110
20241223,092800,362847230,8620,8610,8620,8600,598
20241223,092700,357701590,8610,8610,8610,8610,0
20241223,092600,357701590,8610,8610,8610,8610,496
20241223,092500,353431030,8610,8600,8610,8600,2001
20241223,092400,336215850,8610,8600,8610,8600,270
20241223,092300,333893830,8600,8600,8600,8600,255
20241223,092200,331700830,8600,8600,8600,8600,310
20241223,092100,329034830,8610,8550,8610,8550,1280
20241223,092000,318084030,8540,8590,8610,8540,1150
20241223,091900,308222080,8610,8530,8610,8520,659
20241223,091800,302589330,8520,8530,8530,8520,945
20241223,091700,294535070,8530,8500,8530,8500,464
20241223,091600,290585560,8510,8500,8510,8490,3613
20241223,091500,259872180,8500,8520,8520,8500,584
20241223,091400,254903150,8510,8500,8510,8500,734
20241223,091300,248661620,8500,8540,8550,8500,2213
20241223,091200,229794570,8540,8550,8550,8540,942
20241223,091100,221748090,8550,8650,8670,8540,1492
20241223,091000,208926110,8670,8730,8730,8650,2529
20241223,090900,187020210,8730,8770,8770,8730,1139
20241223,090800,177064090,8710,8740,8770,8700,1682
20241223,090700,162335550,8770,8620,8770,8620,1096
20241223,090600,152784860,8620,8560,8620,8540,1039
20241223,090500,143862760,8560,8530,8560,8530,447
20241223,090400,140046770,8530,8690,8690,8510,3064
20241223,090300,113791360,8700,8770,8770,8630,2046
20241223,090200,95991450,8780,8740,8790,8700,3021
20241223,090100,69515870,8740,8750,8810,8740,5652
20241223,090000,20042980,8740,8740,8740,8740,2266