KissMeData/216050/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,204800,178337230,7530,7530,7530,7530,71
20241223,204700,178337230,7530,7530,7530,7530,0
20241223,204600,178337230,7530,7530,7530,7530,0
20241223,204500,178337230,7530,7530,7530,7530,0
20241223,204400,178337230,7530,7530,7530,7530,0
20241223,204300,178337230,7530,7530,7530,7530,0
20241223,204200,178337230,7530,7530,7530,7530,0
20241223,204100,178337230,7530,7530,7530,7530,0
20241223,204000,178337230,7530,7530,7530,7530,0
20241223,203900,178337230,7530,7530,7530,7530,0
20241223,203800,178337230,7530,7530,7530,7530,0
20241223,203700,178337230,7530,7530,7530,7530,0
20241223,203600,178337230,7530,7530,7530,7530,0
20241223,203500,178337230,7530,7530,7530,7530,0
20241223,203400,178337230,7530,7530,7530,7530,0
20241223,203300,178337230,7530,7530,7530,7530,0
20241223,203200,178337230,7530,7530,7530,7530,0
20241223,203100,178337230,7530,7530,7530,7530,0
20241223,203000,178337230,7530,7530,7530,7530,0
20241223,202900,178337230,7530,7530,7530,7530,0
20241223,202800,178337230,7530,7530,7530,7530,0
20241223,202700,178337230,7530,7530,7530,7530,0
20241223,202600,178337230,7530,7530,7530,7530,0
20241223,202500,178337230,7530,7530,7530,7530,0
20241223,202400,178337230,7530,7530,7530,7530,0
20241223,202300,178337230,7530,7530,7530,7530,0
20241223,202200,178337230,7530,7530,7530,7530,0
20241223,202100,178337230,7530,7530,7530,7530,0
20241223,202000,178337230,7530,7530,7530,7530,0
20241223,201900,178337230,7530,7530,7530,7530,0
20241223,201800,178337230,7530,7530,7530,7530,71
20241223,201700,178337230,7530,7530,7530,7530,0
20241223,201600,178337230,7530,7530,7530,7530,0
20241223,201500,178337230,7530,7530,7530,7530,0
20241223,201400,178337230,7530,7530,7530,7530,0
20241223,201300,178337230,7530,7530,7530,7530,0
20241223,201200,178337230,7530,7530,7530,7530,0
20241223,201100,178337230,7530,7530,7530,7530,0
20241223,201000,178337230,7530,7530,7530,7530,0
20241223,200900,178337230,7530,7530,7530,7530,0
20241223,200800,178337230,7530,7530,7530,7530,0
20241223,200700,178337230,7530,7530,7530,7530,0
20241223,200600,178337230,7530,7530,7530,7530,0
20241223,200500,178337230,7530,7530,7530,7530,0
20241223,200400,178337230,7530,7530,7530,7530,0
20241223,200300,178337230,7530,7530,7530,7530,0
20241223,200200,178337230,7530,7530,7530,7530,0
20241223,200100,178337230,7530,7530,7530,7530,0
20241223,200000,178337230,7530,7530,7530,7530,0
20241223,195900,178337230,7530,7530,7530,7530,0
20241223,195800,178337230,7530,7530,7530,7530,0
20241223,195700,178337230,7530,7530,7530,7530,0
20241223,195600,178337230,7530,7530,7530,7530,0
20241223,195500,178337230,7530,7530,7530,7530,0
20241223,195400,178337230,7530,7530,7530,7530,0
20241223,195300,178337230,7530,7530,7530,7530,0
20241223,195200,178337230,7530,7530,7530,7530,0
20241223,195100,178337230,7530,7530,7530,7530,0
20241223,195000,178337230,7530,7530,7530,7530,0
20241223,194900,178337230,7530,7530,7530,7530,0
20241223,194800,178337230,7530,7530,7530,7530,71
20241223,194700,178337230,7530,7530,7530,7530,0
20241223,194600,178337230,7530,7530,7530,7530,0
20241223,194500,178337230,7530,7530,7530,7530,0
20241223,194400,178337230,7530,7530,7530,7530,0
20241223,194300,178337230,7530,7530,7530,7530,0
20241223,194200,178337230,7530,7530,7530,7530,0
20241223,194100,178337230,7530,7530,7530,7530,0
20241223,194000,178337230,7530,7530,7530,7530,0
20241223,193900,178337230,7530,7530,7530,7530,0
20241223,193800,178337230,7530,7530,7530,7530,0
20241223,193700,178337230,7530,7530,7530,7530,0
20241223,193600,178337230,7530,7530,7530,7530,0
20241223,193500,178337230,7530,7530,7530,7530,0
20241223,193400,178337230,7530,7530,7530,7530,0
20241223,193300,178337230,7530,7530,7530,7530,0
20241223,193200,178337230,7530,7530,7530,7530,0
20241223,193100,178337230,7530,7530,7530,7530,0
20241223,193000,178337230,7530,7530,7530,7530,0
20241223,192900,178337230,7530,7530,7530,7530,0
20241223,192800,178337230,7530,7530,7530,7530,0
20241223,192700,178337230,7530,7530,7530,7530,0
20241223,192600,178337230,7530,7530,7530,7530,0
20241223,192500,178337230,7530,7530,7530,7530,0
20241223,192400,178337230,7530,7530,7530,7530,0
20241223,192300,178337230,7530,7530,7530,7530,0
20241223,192200,178337230,7530,7530,7530,7530,0
20241223,192100,178337230,7530,7530,7530,7530,0
20241223,192000,178337230,7530,7530,7530,7530,0
20241223,191900,178337230,7530,7530,7530,7530,0
20241223,191800,178337230,7530,7530,7530,7530,71
20241223,191700,178337230,7530,7530,7530,7530,0
20241223,191600,178337230,7530,7530,7530,7530,0
20241223,191500,178337230,7530,7530,7530,7530,0
20241223,191400,178337230,7530,7530,7530,7530,0
20241223,191300,178337230,7530,7530,7530,7530,0
20241223,191200,178337230,7530,7530,7530,7530,0
20241223,191100,178337230,7530,7530,7530,7530,0
20241223,191000,178337230,7530,7530,7530,7530,0
20241223,190900,178337230,7530,7530,7530,7530,0
20241223,190800,178337230,7530,7530,7530,7530,0
20241223,190700,178337230,7530,7530,7530,7530,0
20241223,190600,178337230,7530,7530,7530,7530,0
20241223,190500,178337230,7530,7530,7530,7530,0
20241223,190400,178337230,7530,7530,7530,7530,0
20241223,190300,178337230,7530,7530,7530,7530,0
20241223,190200,178337230,7530,7530,7530,7530,0
20241223,190100,178337230,7530,7530,7530,7530,0
20241223,190000,178337230,7530,7530,7530,7530,0
20241223,185900,178337230,7530,7530,7530,7530,0
20241223,185800,178337230,7530,7530,7530,7530,0
20241223,185700,178337230,7530,7530,7530,7530,0
20241223,185600,178337230,7530,7530,7530,7530,0
20241223,185500,178337230,7530,7530,7530,7530,0
20241223,185400,178337230,7530,7530,7530,7530,0
20241223,185300,178337230,7530,7530,7530,7530,0
20241223,185200,178337230,7530,7530,7530,7530,0
20241223,185100,178337230,7530,7530,7530,7530,0
20241223,185000,178337230,7530,7530,7530,7530,0
20241223,184900,178337230,7530,7530,7530,7530,0
20241223,184800,178337230,7530,7530,7530,7530,71
20241223,184700,178337230,7530,7530,7530,7530,0
20241223,184600,178337230,7530,7530,7530,7530,0
20241223,184500,178337230,7530,7530,7530,7530,0
20241223,184400,178337230,7530,7530,7530,7530,0
20241223,184300,178337230,7530,7530,7530,7530,0
20241223,184200,178337230,7530,7530,7530,7530,0
20241223,184100,178337230,7530,7530,7530,7530,0
20241223,184000,178337230,7530,7530,7530,7530,0
20241223,183900,178337230,7530,7530,7530,7530,0
20241223,183800,178337230,7530,7530,7530,7530,0
20241223,183700,178337230,7530,7530,7530,7530,0
20241223,183600,178337230,7530,7530,7530,7530,0
20241223,183500,178337230,7530,7530,7530,7530,0
20241223,183400,178337230,7530,7530,7530,7530,0
20241223,183300,178337230,7530,7530,7530,7530,0
20241223,183200,178337230,7530,7530,7530,7530,0
20241223,183100,178337230,7530,7530,7530,7530,0
20241223,183000,178337230,7530,7530,7530,7530,0
20241223,182900,178337230,7530,7530,7530,7530,0
20241223,182800,178337230,7530,7530,7530,7530,0
20241223,182700,178337230,7530,7530,7530,7530,0
20241223,182600,178337230,7530,7530,7530,7530,0
20241223,182500,178337230,7530,7530,7530,7530,0
20241223,182400,178337230,7530,7530,7530,7530,0
20241223,182300,178337230,7530,7530,7530,7530,0
20241223,182200,178337230,7530,7530,7530,7530,0
20241223,182100,178337230,7530,7530,7530,7530,0
20241223,182000,178337230,7530,7530,7530,7530,0
20241223,181900,178337230,7530,7530,7530,7530,0
20241223,181800,178337230,7530,7530,7530,7530,71
20241223,181700,178337230,7530,7530,7530,7530,0
20241223,181600,178337230,7530,7530,7530,7530,0
20241223,181500,178337230,7530,7530,7530,7530,0
20241223,181400,178337230,7530,7530,7530,7530,0
20241223,181300,178337230,7530,7530,7530,7530,0
20241223,181200,178337230,7530,7530,7530,7530,0
20241223,181100,178337230,7530,7530,7530,7530,0
20241223,181000,178337230,7530,7530,7530,7530,0
20241223,180900,178337230,7530,7530,7530,7530,0
20241223,180800,178337230,7530,7530,7530,7530,0
20241223,180700,178337230,7530,7530,7530,7530,0
20241223,180600,178337230,7530,7530,7530,7530,0
20241223,180500,178337230,7530,7530,7530,7530,0
20241223,180400,178337230,7530,7530,7530,7530,0
20241223,180300,178337230,7530,7530,7530,7530,0
20241223,180200,178337230,7530,7530,7530,7530,0
20241223,180100,178337230,7530,7530,7530,7530,0
20241223,180000,178337230,7530,7530,7530,7530,0
20241223,175900,178337230,7530,7530,7530,7530,0
20241223,175800,178337230,7530,7530,7530,7530,0
20241223,175700,178337230,7530,7530,7530,7530,0
20241223,175600,178337230,7530,7530,7530,7530,0
20241223,175500,178337230,7530,7530,7530,7530,0
20241223,175400,178337230,7530,7530,7530,7530,0
20241223,175300,178337230,7530,7530,7530,7530,0
20241223,175200,178337230,7530,7530,7530,7530,0
20241223,175100,178337230,7530,7530,7530,7530,0
20241223,175000,178337230,7530,7530,7530,7530,0
20241223,174900,178337230,7530,7530,7530,7530,0
20241223,174800,178337230,7530,7530,7530,7530,71
20241223,174700,178337230,7530,7530,7530,7530,0
20241223,174600,178337230,7530,7530,7530,7530,0
20241223,174500,178337230,7530,7530,7530,7530,0
20241223,174400,178337230,7530,7530,7530,7530,0
20241223,174300,178337230,7530,7530,7530,7530,0
20241223,174200,178337230,7530,7530,7530,7530,0
20241223,174100,178337230,7530,7530,7530,7530,0
20241223,174000,178337230,7530,7530,7530,7530,0
20241223,173900,178337230,7530,7530,7530,7530,0
20241223,173800,178337230,7530,7530,7530,7530,0
20241223,173700,178337230,7530,7530,7530,7530,0
20241223,173600,178337230,7530,7530,7530,7530,0
20241223,173500,178337230,7530,7530,7530,7530,0
20241223,173400,178337230,7530,7530,7530,7530,0
20241223,173300,178337230,7530,7530,7530,7530,0
20241223,173200,178337230,7530,7530,7530,7530,0
20241223,173100,178337230,7530,7530,7530,7530,0
20241223,173000,178337230,7530,7530,7530,7530,0
20241223,172900,178337230,7530,7530,7530,7530,0
20241223,172800,178337230,7530,7530,7530,7530,0
20241223,172700,178337230,7530,7530,7530,7530,0
20241223,172600,178337230,7530,7530,7530,7530,0
20241223,172500,178337230,7530,7530,7530,7530,0
20241223,172400,178337230,7530,7530,7530,7530,0
20241223,172300,178337230,7530,7530,7530,7530,0
20241223,172200,178337230,7530,7530,7530,7530,0
20241223,172100,178337230,7530,7530,7530,7530,0
20241223,172000,178337230,7530,7530,7530,7530,0
20241223,171900,178337230,7530,7530,7530,7530,0
20241223,171800,178337230,7530,7530,7530,7530,71
20241223,171700,178337230,7530,7530,7530,7530,0
20241223,171600,178337230,7530,7530,7530,7530,0
20241223,171500,178337230,7530,7530,7530,7530,0
20241223,171400,178337230,7530,7530,7530,7530,0
20241223,171300,178337230,7530,7530,7530,7530,0
20241223,171200,178337230,7530,7530,7530,7530,0
20241223,171100,178337230,7530,7530,7530,7530,0
20241223,171000,178337230,7530,7530,7530,7530,0
20241223,170900,178337230,7530,7530,7530,7530,0
20241223,170800,178337230,7530,7530,7530,7530,0
20241223,170700,178337230,7530,7530,7530,7530,0
20241223,170600,178337230,7530,7530,7530,7530,0
20241223,170500,178337230,7530,7530,7530,7530,0
20241223,170400,178337230,7530,7530,7530,7530,0
20241223,170300,178337230,7530,7530,7530,7530,0
20241223,170200,178337230,7530,7530,7530,7530,0
20241223,170100,178337230,7530,7530,7530,7530,0
20241223,170000,178337230,7530,7530,7530,7530,0
20241223,165900,178337230,7530,7530,7530,7530,0
20241223,165800,178337230,7530,7530,7530,7530,0
20241223,165700,178337230,7530,7530,7530,7530,0
20241223,165600,178337230,7530,7530,7530,7530,0
20241223,165500,178337230,7530,7530,7530,7530,0
20241223,165400,178337230,7530,7530,7530,7530,0
20241223,165300,178337230,7530,7530,7530,7530,0
20241223,165200,178337230,7530,7530,7530,7530,0
20241223,165100,178337230,7530,7530,7530,7530,0
20241223,165000,178337230,7530,7530,7530,7530,0
20241223,164900,178337230,7530,7530,7530,7530,0
20241223,164800,178337230,7530,7530,7530,7530,71
20241223,164700,178337230,7530,7530,7530,7530,0
20241223,164600,178337230,7530,7530,7530,7530,0
20241223,164500,178337230,7530,7530,7530,7530,0
20241223,164400,178337230,7530,7530,7530,7530,0
20241223,164300,178337230,7530,7530,7530,7530,0
20241223,164200,178337230,7530,7530,7530,7530,0
20241223,164100,178337230,7530,7530,7530,7530,0
20241223,164000,178337230,7530,7530,7530,7530,0
20241223,163900,178337230,7530,7530,7530,7530,0
20241223,163800,178337230,7530,7530,7530,7530,0
20241223,163700,178337230,7530,7530,7530,7530,0
20241223,163600,178337230,7530,7530,7530,7530,0
20241223,163500,178337230,7530,7530,7530,7530,0
20241223,163400,178337230,7530,7530,7530,7530,0
20241223,163300,178337230,7530,7530,7530,7530,0
20241223,163200,178337230,7530,7530,7530,7530,0
20241223,163100,178337230,7530,7530,7530,7530,0
20241223,163000,178337230,7530,7530,7530,7530,0
20241223,162900,178337230,7530,7530,7530,7530,0
20241223,162800,178337230,7530,7530,7530,7530,0
20241223,162700,178337230,7530,7530,7530,7530,0
20241223,162600,178337230,7530,7530,7530,7530,0
20241223,162500,178337230,7530,7530,7530,7530,0
20241223,162400,178337230,7530,7530,7530,7530,0
20241223,162300,178337230,7530,7530,7530,7530,0
20241223,162200,178337230,7530,7530,7530,7530,0
20241223,162100,178337230,7530,7530,7530,7530,0
20241223,162000,178337230,7530,7530,7530,7530,0
20241223,161900,178337230,7530,7530,7530,7530,0
20241223,161800,178337230,7530,7530,7530,7530,71
20241223,161700,178337230,7530,7530,7530,7530,0
20241223,161600,178337230,7530,7530,7530,7530,0
20241223,161500,178337230,7530,7530,7530,7530,0
20241223,161400,178337230,7530,7530,7530,7530,0
20241223,161300,178337230,7530,7530,7530,7530,0
20241223,161200,178337230,7530,7530,7530,7530,0
20241223,161100,178337230,7530,7530,7530,7530,0
20241223,161000,178337230,7530,7530,7530,7530,0
20241223,160900,178337230,7530,7530,7530,7530,0
20241223,160800,178337230,7530,7530,7530,7530,0
20241223,160700,178337230,7530,7530,7530,7530,0
20241223,160600,178337230,7530,7530,7530,7530,0
20241223,160500,178337230,7530,7530,7530,7530,0
20241223,160400,178337230,7530,7530,7530,7530,0
20241223,160300,178337230,7530,7530,7530,7530,0
20241223,160200,178337230,7530,7530,7530,7530,0
20241223,160100,178337230,7530,7530,7530,7530,0
20241223,160000,178337230,7530,7530,7530,7530,0
20241223,155900,178337230,7530,7530,7530,7530,0
20241223,155800,178337230,7530,7530,7530,7530,0
20241223,155700,178337230,7530,7530,7530,7530,0
20241223,155600,178337230,7530,7530,7530,7530,0
20241223,155500,178337230,7530,7530,7530,7530,0
20241223,155400,178337230,7530,7530,7530,7530,0
20241223,155300,178337230,7530,7530,7530,7530,0
20241223,155200,178337230,7530,7530,7530,7530,0
20241223,155100,178337230,7530,7530,7530,7530,0
20241223,155000,178337230,7530,7530,7530,7530,0
20241223,154900,178337230,7530,7530,7530,7530,0
20241223,154800,178337230,7530,7530,7530,7530,71
20241223,154700,178337230,7530,7530,7530,7530,0
20241223,154600,178337230,7530,7530,7530,7530,0
20241223,154500,178337230,7530,7530,7530,7530,0
20241223,154400,178337230,7530,7530,7530,7530,0
20241223,154300,178337230,7530,7530,7530,7530,0
20241223,154200,178337230,7530,7530,7530,7530,0
20241223,154100,178337230,7530,7530,7530,7530,0
20241223,154000,178337230,7530,7530,7530,7530,0
20241223,153900,178337230,7530,7530,7530,7530,0
20241223,153800,178337230,7530,7530,7530,7530,0
20241223,153700,178337230,7530,7530,7530,7530,0
20241223,153600,178337230,7530,7530,7530,7530,0
20241223,153500,178337230,7530,7530,7530,7530,0
20241223,153400,178337230,7530,7530,7530,7530,0
20241223,153300,178337230,7530,7530,7530,7530,0
20241223,153200,178337230,7530,7530,7530,7530,0
20241223,153100,178337230,7530,7530,7530,7530,0
20241223,153000,178337230,7530,7530,7530,7530,71
20241223,152900,177802600,7520,7520,7520,7520,0
20241223,152800,177802600,7520,7520,7520,7520,0
20241223,152700,177802600,7520,7520,7520,7520,0
20241223,152600,177802600,7520,7520,7520,7520,0
20241223,152500,177802600,7520,7520,7520,7520,0
20241223,152400,177802600,7520,7520,7520,7520,0
20241223,152300,177802600,7520,7520,7520,7520,0
20241223,152200,177802600,7520,7520,7520,7520,0
20241223,152100,177802600,7520,7520,7520,7520,0
20241223,152000,177802600,7520,7520,7520,7520,0
20241223,151900,177802600,7520,7520,7520,7520,0
20241223,151800,177802600,7520,7520,7520,7520,5
20241223,151700,177765000,7540,7540,7540,7540,0
20241223,151600,177765000,7540,7540,7540,7540,0
20241223,151500,177765000,7540,7540,7540,7540,0
20241223,151400,177765000,7540,7540,7540,7540,0
20241223,151300,177765000,7540,7540,7540,7540,0
20241223,151200,177765000,7540,7540,7540,7540,0
20241223,151100,177765000,7540,7540,7540,7540,1
20241223,151000,177757460,7520,7520,7520,7520,0
20241223,150900,177757460,7520,7520,7520,7520,0
20241223,150800,177757460,7520,7520,7520,7520,0
20241223,150700,177757460,7520,7520,7520,7520,0
20241223,150600,177757460,7520,7520,7520,7520,396
20241223,150500,174779540,7520,7510,7520,7510,14
20241223,150400,174674330,7510,7510,7510,7510,1
20241223,150300,174666820,7520,7520,7520,7520,291
20241223,150200,172478500,7520,7520,7520,7520,0
20241223,150100,172478500,7520,7520,7520,7520,26
20241223,150000,172282980,7530,7530,7530,7530,0
20241223,145900,172282980,7530,7530,7530,7530,112
20241223,145800,171439620,7530,7530,7530,7530,0
20241223,145700,171439620,7530,7530,7530,7530,0
20241223,145600,171439620,7530,7530,7530,7530,0
20241223,145500,171439620,7530,7530,7530,7530,0
20241223,145400,171439620,7530,7530,7530,7530,0
20241223,145300,171439620,7530,7530,7530,7530,0
20241223,145200,171439620,7530,7530,7530,7530,0
20241223,145100,171439620,7530,7530,7530,7530,0
20241223,145000,171439620,7530,7530,7530,7530,0
20241223,144900,171439620,7530,7530,7530,7530,0
20241223,144800,171439620,7530,7530,7530,7530,0
20241223,144700,171439620,7530,7530,7530,7530,0
20241223,144600,171439620,7530,7530,7530,7530,0
20241223,144500,171439620,7530,7530,7530,7530,0
20241223,144400,171439620,7530,7530,7530,7530,0
20241223,144300,171439620,7530,7530,7530,7530,0
20241223,144200,171439620,7530,7530,7530,7530,0
20241223,144100,171439620,7530,7530,7530,7530,0
20241223,144000,171439620,7530,7530,7530,7530,0
20241223,143900,171439620,7530,7530,7530,7530,0
20241223,143800,171439620,7530,7530,7530,7530,0
20241223,143700,171439620,7530,7530,7530,7530,0
20241223,143600,171439620,7530,7530,7530,7530,0
20241223,143500,171439620,7530,7530,7530,7530,0
20241223,143400,171439620,7530,7530,7530,7530,0
20241223,143300,171439620,7530,7530,7530,7530,0
20241223,143200,171439620,7530,7530,7530,7530,0
20241223,143100,171439620,7530,7530,7530,7530,571
20241223,143000,167139990,7540,7540,7540,7540,1062
20241223,142900,159132510,7520,7520,7520,7520,0
20241223,142800,159132510,7520,7520,7520,7520,0
20241223,142700,159132510,7520,7520,7520,7520,0
20241223,142600,159132510,7520,7520,7520,7520,0
20241223,142500,159132510,7520,7520,7520,7520,0
20241223,142400,159132510,7520,7520,7520,7520,0
20241223,142300,159132510,7520,7520,7520,7520,0
20241223,142200,159132510,7520,7520,7520,7520,0
20241223,142100,159132510,7520,7520,7520,7520,0
20241223,142000,159132510,7520,7520,7520,7520,0
20241223,141900,159132510,7520,7520,7520,7520,0
20241223,141800,159132510,7520,7520,7520,7520,0
20241223,141700,159132510,7520,7520,7520,7520,0
20241223,141600,159132510,7520,7520,7520,7520,0
20241223,141500,159132510,7520,7520,7520,7520,0
20241223,141400,159132510,7520,7520,7520,7520,0
20241223,141300,159132510,7520,7520,7520,7520,0
20241223,141200,159132510,7520,7520,7520,7520,0
20241223,141100,159132510,7520,7520,7520,7520,0
20241223,141000,159132510,7520,7520,7520,7520,0
20241223,140900,159132510,7520,7520,7520,7520,0
20241223,140800,159132510,7520,7520,7520,7520,0
20241223,140700,159132510,7520,7520,7520,7520,0
20241223,140600,159132510,7520,7520,7520,7520,5
20241223,140500,159094910,7530,7530,7530,7530,0
20241223,140400,159094910,7530,7530,7530,7530,0
20241223,140300,159094910,7530,7530,7530,7530,74
20241223,140200,158537690,7520,7520,7520,7520,132
20241223,140100,157545050,7530,7530,7530,7530,0
20241223,140000,157545050,7530,7530,7530,7530,0
20241223,135900,157545050,7530,7530,7530,7530,0
20241223,135800,157545050,7530,7530,7530,7530,0
20241223,135700,157545050,7530,7530,7530,7530,0
20241223,135600,157545050,7530,7530,7530,7530,0
20241223,135500,157545050,7530,7530,7530,7530,0
20241223,135400,157545050,7530,7530,7530,7530,0
20241223,135300,157545050,7530,7530,7530,7530,0
20241223,135200,157545050,7530,7530,7530,7530,0
20241223,135100,157545050,7530,7530,7530,7530,0
20241223,135000,157545050,7530,7530,7530,7530,0
20241223,134900,157545050,7530,7530,7530,7530,0
20241223,134800,157545050,7530,7530,7530,7530,0
20241223,134700,157545050,7530,7530,7530,7530,0
20241223,134600,157545050,7530,7530,7530,7530,0
20241223,134500,157545050,7530,7530,7530,7530,0
20241223,134400,157545050,7530,7530,7530,7530,0
20241223,134300,157545050,7530,7530,7530,7530,0
20241223,134200,157545050,7530,7530,7530,7530,0
20241223,134100,157545050,7530,7530,7530,7530,0
20241223,134000,157545050,7530,7530,7530,7530,631
20241223,133900,152793620,7530,7530,7530,7530,0
20241223,133800,152793620,7530,7530,7530,7530,0
20241223,133700,152793620,7530,7530,7530,7530,0
20241223,133600,152793620,7530,7530,7530,7530,0
20241223,133500,152793620,7530,7530,7530,7530,0
20241223,133400,152793620,7530,7530,7530,7530,0
20241223,133300,152793620,7530,7530,7530,7530,106
20241223,133200,151995440,7530,7530,7530,7530,6
20241223,133100,151950260,7530,7530,7530,7530,0
20241223,133000,151950260,7530,7530,7530,7530,0
20241223,132900,151950260,7530,7530,7530,7530,0
20241223,132800,151950260,7530,7530,7530,7530,0
20241223,132700,151950260,7530,7530,7530,7530,0
20241223,132600,151950260,7530,7530,7530,7530,0
20241223,132500,151950260,7530,7530,7530,7530,0
20241223,132400,151950260,7530,7530,7530,7530,0
20241223,132300,151950260,7530,7530,7530,7530,0
20241223,132200,151950260,7530,7520,7530,7520,78
20241223,132100,151363690,7510,7510,7510,7510,1
20241223,132000,151356180,7530,7530,7530,7530,0
20241223,131900,151356180,7530,7530,7530,7530,0
20241223,131800,151356180,7530,7530,7530,7530,0
20241223,131700,151356180,7530,7530,7530,7530,0
20241223,131600,151356180,7530,7530,7530,7530,0
20241223,131500,151356180,7530,7530,7530,7530,0
20241223,131400,151356180,7530,7530,7530,7530,0
20241223,131300,151356180,7530,7530,7530,7530,0
20241223,131200,151356180,7530,7530,7530,7530,0
20241223,131100,151356180,7530,7530,7530,7530,0
20241223,131000,151356180,7530,7530,7530,7530,0
20241223,130900,151356180,7530,7530,7530,7530,0
20241223,130800,151356180,7530,7530,7530,7530,0
20241223,130700,151356180,7530,7530,7530,7530,0
20241223,130600,151356180,7530,7530,7530,7530,0
20241223,130500,151356180,7530,7530,7530,7530,0
20241223,130400,151356180,7530,7530,7530,7530,0
20241223,130300,151356180,7530,7520,7530,7520,29
20241223,130200,151138090,7520,7520,7520,7520,1
20241223,130100,151130570,7510,7510,7510,7510,1
20241223,130000,151123060,7520,7520,7520,7520,0
20241223,125900,151123060,7520,7520,7520,7520,0
20241223,125800,151123060,7520,7520,7520,7520,0
20241223,125700,151123060,7520,7520,7520,7520,0
20241223,125600,151123060,7520,7520,7520,7520,39
20241223,125500,150829780,7520,7520,7520,7520,0
20241223,125400,150829780,7520,7520,7520,7520,0
20241223,125300,150829780,7520,7520,7520,7520,0
20241223,125200,150829780,7520,7520,7520,7520,0
20241223,125100,150829780,7520,7520,7520,7520,0
20241223,125000,150829780,7520,7520,7520,7520,1110
20241223,124900,142482580,7530,7530,7530,7530,0
20241223,124800,142482580,7530,7530,7530,7530,0
20241223,124700,142482580,7530,7530,7530,7530,0
20241223,124600,142482580,7530,7530,7530,7530,0
20241223,124500,142482580,7530,7530,7530,7530,0
20241223,124400,142482580,7530,7530,7530,7530,1
20241223,124300,142475050,7520,7520,7520,7520,4
20241223,124200,142444970,7530,7530,7530,7530,0
20241223,124100,142444970,7530,7530,7530,7530,0
20241223,124000,142444970,7530,7530,7530,7530,0
20241223,123900,142444970,7530,7530,7530,7530,0
20241223,123800,142444970,7530,7530,7530,7530,0
20241223,123700,142444970,7530,7530,7530,7530,0
20241223,123600,142444970,7530,7530,7530,7530,0
20241223,123500,142444970,7530,7530,7530,7530,0
20241223,123400,142444970,7530,7530,7530,7530,0
20241223,123300,142444970,7530,7530,7530,7530,0
20241223,123200,142444970,7530,7530,7530,7530,0
20241223,123100,142444970,7530,7530,7530,7530,0
20241223,123000,142444970,7530,7530,7530,7530,0
20241223,122900,142444970,7530,7530,7530,7530,0
20241223,122800,142444970,7530,7530,7530,7530,0
20241223,122700,142444970,7530,7530,7530,7530,0
20241223,122600,142444970,7530,7530,7530,7530,0
20241223,122500,142444970,7530,7530,7530,7530,0
20241223,122400,142444970,7530,7530,7530,7530,0
20241223,122300,142444970,7530,7530,7530,7530,0
20241223,122200,142444970,7530,7530,7530,7530,0
20241223,122100,142444970,7530,7530,7530,7530,0
20241223,122000,142444970,7530,7530,7530,7530,130
20241223,121900,141466070,7530,7530,7530,7530,3
20241223,121800,141443480,7530,7530,7530,7530,50
20241223,121700,141066980,7540,7540,7540,7540,0
20241223,121600,141066980,7540,7540,7540,7540,0
20241223,121500,141066980,7540,7540,7540,7540,0
20241223,121400,141066980,7540,7540,7540,7540,0
20241223,121300,141066980,7540,7540,7540,7540,0
20241223,121200,141066980,7540,7540,7540,7540,0
20241223,121100,141066980,7540,7530,7540,7530,9
20241223,121000,140999200,7530,7530,7530,7530,0
20241223,120900,140999200,7530,7530,7530,7530,0
20241223,120800,140999200,7530,7530,7530,7530,0
20241223,120700,140999200,7530,7530,7530,7530,0
20241223,120600,140999200,7530,7530,7530,7530,0
20241223,120500,140999200,7530,7530,7530,7530,0
20241223,120400,140999200,7530,7530,7530,7530,0
20241223,120300,140999200,7530,7530,7530,7530,0
20241223,120200,140999200,7530,7530,7530,7530,0
20241223,120100,140999200,7530,7530,7530,7530,3
20241223,120000,140976610,7530,7530,7530,7530,20
20241223,115900,140826010,7530,7530,7530,7530,0
20241223,115800,140826010,7530,7530,7530,7530,20
20241223,115700,140675410,7530,7530,7530,7530,0
20241223,115600,140675410,7530,7530,7530,7530,0
20241223,115500,140675410,7530,7530,7530,7530,0
20241223,115400,140675410,7530,7530,7530,7530,0
20241223,115300,140675410,7530,7530,7530,7530,25
20241223,115200,140487160,7530,7530,7530,7530,1
20241223,115100,140479630,7520,7520,7520,7520,0
20241223,115000,140479630,7520,7530,7530,7520,24
20241223,114900,140298940,7520,7520,7520,7520,3
20241223,114800,140276380,7530,7530,7530,7530,0
20241223,114700,140276380,7530,7530,7530,7530,0
20241223,114600,140276380,7530,7530,7530,7530,0
20241223,114500,140276380,7530,7530,7530,7530,1
20241223,114400,140268850,7530,7530,7540,7530,355
20241223,114300,137595620,7530,7530,7530,7530,0
20241223,114200,137595620,7530,7530,7530,7530,0
20241223,114100,137595620,7530,7530,7530,7530,0
20241223,114000,137595620,7530,7530,7530,7530,0
20241223,113900,137595620,7530,7530,7530,7530,0
20241223,113800,137595620,7530,7530,7530,7530,0
20241223,113700,137595620,7530,7530,7530,7530,0
20241223,113600,137595620,7530,7530,7530,7530,0
20241223,113500,137595620,7530,7530,7530,7530,0
20241223,113400,137595620,7530,7530,7530,7530,0
20241223,113300,137595620,7530,7530,7530,7530,0
20241223,113200,137595620,7530,7530,7530,7530,0
20241223,113100,137595620,7530,7530,7530,7530,0
20241223,113000,137595620,7530,7530,7530,7530,1
20241223,112900,137588090,7510,7510,7510,7510,178
20241223,112800,136251310,7510,7510,7510,7510,2
20241223,112700,136236290,7510,7510,7510,7510,0
20241223,112600,136236290,7510,7510,7510,7510,0
20241223,112500,136236290,7510,7510,7510,7510,0
20241223,112400,136236290,7510,7510,7510,7510,0
20241223,112300,136236290,7510,7510,7510,7510,0
20241223,112200,136236290,7510,7510,7510,7510,1
20241223,112100,136228780,7500,7500,7500,7500,0
20241223,112000,136228780,7500,7500,7500,7500,1
20241223,111900,136221280,7500,7500,7500,7500,105
20241223,111800,135433780,7500,7500,7500,7500,1
20241223,111700,135426280,7500,7500,7500,7500,0
20241223,111600,135426280,7500,7500,7500,7500,0
20241223,111500,135426280,7500,7500,7500,7500,0
20241223,111400,135426280,7500,7500,7500,7500,80
20241223,111300,134826280,7500,7500,7500,7500,0
20241223,111200,134826280,7500,7500,7500,7500,0
20241223,111100,134826280,7500,7500,7500,7500,154
20241223,111000,133671280,7510,7510,7510,7510,0
20241223,110900,133671280,7510,7510,7510,7510,1
20241223,110800,133663770,7500,7500,7500,7500,0
20241223,110700,133663770,7500,7500,7500,7500,0
20241223,110600,133663770,7500,7500,7500,7500,0
20241223,110500,133663770,7500,7500,7500,7500,61
20241223,110400,133206270,7530,7510,7530,7510,2
20241223,110300,133191230,7520,7520,7520,7520,0
20241223,110200,133191230,7520,7520,7520,7520,64
20241223,110100,132709950,7520,7520,7520,7510,375
20241223,110000,129893550,7520,7550,7550,7520,29
20241223,105900,129674690,7590,7590,7590,7590,0
20241223,105800,129674690,7590,7520,7590,7520,135
20241223,105700,128658090,7510,7480,7510,7480,4432
20241223,105600,95452510,7480,7480,7480,7480,0
20241223,105500,95452510,7480,7480,7480,7480,0
20241223,105400,95452510,7480,7480,7480,7480,0
20241223,105300,95452510,7480,7480,7480,7480,0
20241223,105200,95452510,7480,7480,7480,7480,0
20241223,105100,95452510,7480,7480,7480,7480,0
20241223,105000,95452510,7480,7480,7480,7480,0
20241223,104900,95452510,7480,7480,7480,7480,0
20241223,104800,95452510,7480,7480,7480,7480,0
20241223,104700,95452510,7480,7480,7480,7480,1
20241223,104600,95445030,7460,7460,7460,7460,0
20241223,104500,95445030,7460,7460,7460,7460,0
20241223,104400,95445030,7460,7450,7460,7450,518
20241223,104300,91581250,7450,7450,7450,7450,0
20241223,104200,91581250,7450,7450,7450,7450,0
20241223,104100,91581250,7450,7450,7450,7450,0
20241223,104000,91581250,7450,7450,7450,7450,0
20241223,103900,91581250,7450,7450,7450,7450,24
20241223,103800,91402450,7440,7440,7440,7440,200
20241223,103700,89914450,7460,7460,7460,7460,1
20241223,103600,89906990,7440,7440,7440,7440,0
20241223,103500,89906990,7440,7440,7440,7440,0
20241223,103400,89906990,7440,7440,7440,7440,19
20241223,103300,89765630,7460,7460,7460,7460,0
20241223,103200,89765630,7460,7460,7460,7460,0
20241223,103100,89765630,7460,7460,7460,7460,0
20241223,103000,89765630,7460,7460,7460,7460,0
20241223,102900,89765630,7460,7460,7460,7460,0
20241223,102800,89765630,7460,7460,7460,7460,0
20241223,102700,89765630,7460,7460,7460,7460,0
20241223,102600,89765630,7460,7460,7460,7460,0
20241223,102500,89765630,7460,7460,7460,7460,0
20241223,102400,89765630,7460,7460,7460,7460,0
20241223,102300,89765630,7460,7460,7460,7460,0
20241223,102200,89765630,7460,7460,7460,7460,0
20241223,102100,89765630,7460,7460,7460,7460,0
20241223,102000,89765630,7460,7460,7460,7460,0
20241223,101900,89765630,7460,7460,7460,7460,1
20241223,101800,89758170,7450,7450,7450,7450,0
20241223,101700,89758170,7450,7450,7450,7450,0
20241223,101600,89758170,7450,7450,7450,7450,0
20241223,101500,89758170,7450,7450,7450,7450,0
20241223,101400,89758170,7450,7450,7450,7450,10
20241223,101300,89683670,7460,7460,7460,7460,0
20241223,101200,89683670,7460,7420,7460,7420,375
20241223,101100,86899030,7460,7460,7460,7460,0
20241223,101000,86899030,7460,7460,7460,7460,0
20241223,100900,86899030,7460,7460,7460,7460,0
20241223,100800,86899030,7460,7460,7460,7460,0
20241223,100700,86899030,7460,7460,7460,7460,0
20241223,100600,86899030,7460,7460,7460,7460,0
20241223,100500,86899030,7460,7460,7460,7460,0
20241223,100400,86899030,7460,7460,7460,7460,0
20241223,100300,86899030,7460,7460,7460,7460,0
20241223,100200,86899030,7460,7460,7460,7460,0
20241223,100100,86899030,7460,7460,7460,7460,0
20241223,100000,86899030,7460,7460,7460,7460,0
20241223,095900,86899030,7460,7460,7460,7460,0
20241223,095800,86899030,7460,7460,7460,7460,0
20241223,095700,86899030,7460,7460,7460,7460,0
20241223,095600,86899030,7460,7450,7460,7450,4
20241223,095500,86869220,7410,7450,7450,7410,4651
20241223,095400,52385500,7460,7460,7460,7460,94
20241223,095300,51684260,7460,7460,7460,7460,0
20241223,095200,51684260,7460,7460,7460,7460,21
20241223,095100,51527600,7490,7490,7490,7490,6
20241223,095000,51482660,7500,7500,7500,7500,0
20241223,094900,51482660,7500,7500,7500,7500,0
20241223,094800,51482660,7500,7500,7500,7500,2
20241223,094700,51467660,7500,7490,7500,7490,36
20241223,094600,51197900,7490,7490,7490,7490,2
20241223,094500,51182920,7460,7450,7460,7450,136
20241223,094400,50169440,7450,7450,7450,7450,1
20241223,094300,50161990,7420,7420,7420,7420,425
20241223,094200,47008490,7450,7450,7450,7450,0
20241223,094100,47008490,7450,7450,7450,7450,276
20241223,094000,44952290,7460,7460,7460,7460,0
20241223,093900,44952290,7460,7460,7460,7460,1
20241223,093800,44944830,7460,7460,7460,7460,1
20241223,093700,44937370,7460,7460,7460,7460,0
20241223,093600,44937370,7460,7460,7460,7460,0
20241223,093500,44937370,7460,7460,7460,7460,0
20241223,093400,44937370,7460,7460,7460,7460,1
20241223,093300,44929910,7460,7460,7460,7460,0
20241223,093200,44929910,7460,7460,7460,7460,0
20241223,093100,44929910,7460,7460,7460,7460,0
20241223,093000,44929910,7460,7460,7460,7460,0
20241223,092900,44929910,7460,7460,7460,7460,0
20241223,092800,44929910,7460,7460,7460,7460,1
20241223,092700,44922450,7430,7430,7430,7430,0
20241223,092600,44922450,7430,7430,7430,7430,29
20241223,092500,44706980,7420,7420,7420,7420,28
20241223,092400,44499220,7420,7390,7420,7390,406
20241223,092300,41490970,7390,7390,7410,7390,6
20241223,092200,41446550,7410,7410,7410,7390,951
20241223,092100,34408140,7420,7440,7440,7420,720
20241223,092000,29058760,7440,7440,7470,7440,11
20241223,091900,28976890,7440,7440,7440,7440,306
20241223,091800,26700250,7440,7440,7460,7440,18
20241223,091700,26566310,7470,7470,7470,7470,0
20241223,091600,26566310,7470,7440,7470,7440,263
20241223,091500,24609560,7440,7440,7440,7440,284
20241223,091400,22496600,7450,7450,7450,7450,0
20241223,091300,22496600,7450,7450,7450,7450,340
20241223,091200,19963600,7490,7490,7490,7490,20
20241223,091100,19813800,7490,7490,7490,7490,0
20241223,091000,19813800,7490,7490,7490,7440,1703
20241223,090900,7141630,7590,7590,7590,7590,0
20241223,090800,7141630,7590,7590,7590,7590,0
20241223,090700,7141630,7590,7590,7590,7590,0
20241223,090600,7141630,7590,7590,7590,7590,0
20241223,090500,7141630,7590,7590,7590,7590,0
20241223,090400,7141630,7590,7520,7590,7520,222
20241223,090300,5472120,7520,7520,7520,7520,225
20241223,090200,3780120,7590,7590,7590,7590,1
20241223,090100,3772530,7530,7530,7530,7530,0
20241223,090000,3772530,7530,7530,7530,7530,501