KissMeData/001250/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183300,1235901835,2740,2740,2740,2740,45022
20241224,183200,1235901835,2740,2740,2740,2740,0
20241224,183100,1235901835,2740,2740,2740,2740,0
20241224,183000,1235901835,2740,2740,2740,2740,0
20241224,182900,1235901835,2740,2740,2740,2740,0
20241224,182800,1235901835,2740,2740,2740,2740,0
20241224,182700,1235901835,2740,2740,2740,2740,0
20241224,182600,1235901835,2740,2740,2740,2740,0
20241224,182500,1235901835,2740,2740,2740,2740,0
20241224,182400,1235901835,2740,2740,2740,2740,0
20241224,182300,1235901835,2740,2740,2740,2740,0
20241224,182200,1235901835,2740,2740,2740,2740,0
20241224,182100,1235901835,2740,2740,2740,2740,0
20241224,182000,1235901835,2740,2740,2740,2740,0
20241224,181900,1235901835,2740,2740,2740,2740,0
20241224,181800,1235901835,2740,2740,2740,2740,0
20241224,181700,1235901835,2740,2740,2740,2740,0
20241224,181600,1235901835,2740,2740,2740,2740,0
20241224,181500,1235901835,2740,2740,2740,2740,0
20241224,181400,1235901835,2740,2740,2740,2740,0
20241224,181300,1235901835,2740,2740,2740,2740,0
20241224,181200,1235901835,2740,2740,2740,2740,0
20241224,181100,1235901835,2740,2740,2740,2740,0
20241224,181000,1235901835,2740,2740,2740,2740,0
20241224,180900,1235901835,2740,2740,2740,2740,0
20241224,180800,1235901835,2740,2740,2740,2740,0
20241224,180700,1235901835,2740,2740,2740,2740,0
20241224,180600,1235901835,2740,2740,2740,2740,0
20241224,180500,1235901835,2740,2740,2740,2740,0
20241224,180400,1235901835,2740,2740,2740,2740,0
20241224,180300,1235901835,2740,2740,2740,2740,45022
20241224,180200,1235901835,2740,2740,2740,2740,0
20241224,180100,1235901835,2740,2740,2740,2740,0
20241224,180000,1235901835,2740,2740,2740,2740,0
20241224,175900,1235901835,2740,2740,2740,2740,0
20241224,175800,1235901835,2740,2740,2740,2740,0
20241224,175700,1235901835,2740,2740,2740,2740,0
20241224,175600,1235901835,2740,2740,2740,2740,0
20241224,175500,1235901835,2740,2740,2740,2740,0
20241224,175400,1235901835,2740,2740,2740,2740,0
20241224,175300,1235901835,2740,2740,2740,2740,0
20241224,175200,1235901835,2740,2740,2740,2740,0
20241224,175100,1235901835,2740,2740,2740,2740,0
20241224,175000,1235901835,2740,2740,2740,2740,0
20241224,174900,1235901835,2740,2740,2740,2740,0
20241224,174800,1235901835,2740,2740,2740,2740,0
20241224,174700,1235901835,2740,2740,2740,2740,0
20241224,174600,1235901835,2740,2740,2740,2740,0
20241224,174500,1235901835,2740,2740,2740,2740,0
20241224,174400,1235901835,2740,2740,2740,2740,0
20241224,174300,1235901835,2740,2740,2740,2740,0
20241224,174200,1235901835,2740,2740,2740,2740,0
20241224,174100,1235901835,2740,2740,2740,2740,0
20241224,174000,1235901835,2740,2740,2740,2740,0
20241224,173900,1235901835,2740,2740,2740,2740,0
20241224,173800,1235901835,2740,2740,2740,2740,0
20241224,173700,1235901835,2740,2740,2740,2740,0
20241224,173600,1235901835,2740,2740,2740,2740,0
20241224,173500,1235901835,2740,2740,2740,2740,0
20241224,173400,1235901835,2740,2740,2740,2740,0
20241224,173300,1235901835,2740,2740,2740,2740,45022
20241224,173200,1235901835,2740,2740,2740,2740,0
20241224,173100,1235901835,2740,2740,2740,2740,0
20241224,173000,1235901835,2740,2740,2740,2740,0
20241224,172900,1235901835,2740,2740,2740,2740,0
20241224,172800,1235901835,2740,2740,2740,2740,0
20241224,172700,1235901835,2740,2740,2740,2740,0
20241224,172600,1235901835,2740,2740,2740,2740,0
20241224,172500,1235901835,2740,2740,2740,2740,0
20241224,172400,1235901835,2740,2740,2740,2740,0
20241224,172300,1235901835,2740,2740,2740,2740,0
20241224,172200,1235901835,2740,2740,2740,2740,0
20241224,172100,1235901835,2740,2740,2740,2740,0
20241224,172000,1235901835,2740,2740,2740,2740,0
20241224,171900,1235901835,2740,2740,2740,2740,0
20241224,171800,1235901835,2740,2740,2740,2740,0
20241224,171700,1235901835,2740,2740,2740,2740,0
20241224,171600,1235901835,2740,2740,2740,2740,0
20241224,171500,1235901835,2740,2740,2740,2740,0
20241224,171400,1235901835,2740,2740,2740,2740,0
20241224,171300,1235901835,2740,2740,2740,2740,0
20241224,171200,1235901835,2740,2740,2740,2740,0
20241224,171100,1235901835,2740,2740,2740,2740,0
20241224,171000,1235901835,2740,2740,2740,2740,0
20241224,170900,1235901835,2740,2740,2740,2740,0
20241224,170800,1235901835,2740,2740,2740,2740,0
20241224,170700,1235901835,2740,2740,2740,2740,0
20241224,170600,1235901835,2740,2740,2740,2740,0
20241224,170500,1235901835,2740,2740,2740,2740,0
20241224,170400,1235901835,2740,2740,2740,2740,0
20241224,170300,1235901835,2740,2740,2740,2740,45022
20241224,170200,1235901835,2740,2740,2740,2740,0
20241224,170100,1235901835,2740,2740,2740,2740,0
20241224,170000,1235901835,2740,2740,2740,2740,0
20241224,165900,1235901835,2740,2740,2740,2740,0
20241224,165800,1235901835,2740,2740,2740,2740,0
20241224,165700,1235901835,2740,2740,2740,2740,0
20241224,165600,1235901835,2740,2740,2740,2740,0
20241224,165500,1235901835,2740,2740,2740,2740,0
20241224,165400,1235901835,2740,2740,2740,2740,0
20241224,165300,1235901835,2740,2740,2740,2740,0
20241224,165200,1235901835,2740,2740,2740,2740,0
20241224,165100,1235901835,2740,2740,2740,2740,0
20241224,165000,1235901835,2740,2740,2740,2740,0
20241224,164900,1235901835,2740,2740,2740,2740,0
20241224,164800,1235901835,2740,2740,2740,2740,0
20241224,164700,1235901835,2740,2740,2740,2740,0
20241224,164600,1235901835,2740,2740,2740,2740,0
20241224,164500,1235901835,2740,2740,2740,2740,0
20241224,164400,1235901835,2740,2740,2740,2740,0
20241224,164300,1235901835,2740,2740,2740,2740,0
20241224,164200,1235901835,2740,2740,2740,2740,0
20241224,164100,1235901835,2740,2740,2740,2740,0
20241224,164000,1235901835,2740,2740,2740,2740,0
20241224,163900,1235901835,2740,2740,2740,2740,0
20241224,163800,1235901835,2740,2740,2740,2740,0
20241224,163700,1235901835,2740,2740,2740,2740,0
20241224,163600,1235901835,2740,2740,2740,2740,0
20241224,163500,1235901835,2740,2740,2740,2740,0
20241224,163400,1235901835,2740,2740,2740,2740,0
20241224,163300,1235901835,2740,2740,2740,2740,45022
20241224,163200,1235901835,2740,2740,2740,2740,0
20241224,163100,1235901835,2740,2740,2740,2740,0
20241224,163000,1235901835,2740,2740,2740,2740,0
20241224,162900,1235901835,2740,2740,2740,2740,0
20241224,162800,1235901835,2740,2740,2740,2740,0
20241224,162700,1235901835,2740,2740,2740,2740,0
20241224,162600,1235901835,2740,2740,2740,2740,0
20241224,162500,1235901835,2740,2740,2740,2740,0
20241224,162400,1235901835,2740,2740,2740,2740,0
20241224,162300,1235901835,2740,2740,2740,2740,0
20241224,162200,1235901835,2740,2740,2740,2740,0
20241224,162100,1235901835,2740,2740,2740,2740,0
20241224,162000,1235901835,2740,2740,2740,2740,0
20241224,161900,1235901835,2740,2740,2740,2740,0
20241224,161800,1235901835,2740,2740,2740,2740,0
20241224,161700,1235901835,2740,2740,2740,2740,0
20241224,161600,1235901835,2740,2740,2740,2740,0
20241224,161500,1235901835,2740,2740,2740,2740,0
20241224,161400,1235901835,2740,2740,2740,2740,0
20241224,161300,1235901835,2740,2740,2740,2740,0
20241224,161200,1235901835,2740,2740,2740,2740,0
20241224,161100,1235901835,2740,2740,2740,2740,0
20241224,161000,1235901835,2740,2740,2740,2740,0
20241224,160900,1235901835,2740,2740,2740,2740,0
20241224,160800,1235901835,2740,2740,2740,2740,0
20241224,160700,1235901835,2740,2740,2740,2740,0
20241224,160600,1235901835,2740,2740,2740,2740,0
20241224,160500,1235901835,2740,2740,2740,2740,0
20241224,160400,1235901835,2740,2740,2740,2740,0
20241224,160300,1235901835,2740,2740,2740,2740,45022
20241224,160200,1235901835,2740,2740,2740,2740,0
20241224,160100,1235901835,2740,2740,2740,2740,0
20241224,160000,1235901835,2740,2740,2740,2740,0
20241224,155900,1235901835,2740,2740,2740,2740,0
20241224,155800,1235901835,2740,2740,2740,2740,0
20241224,155700,1235901835,2740,2740,2740,2740,0
20241224,155600,1235901835,2740,2740,2740,2740,0
20241224,155500,1235901835,2740,2740,2740,2740,0
20241224,155400,1235901835,2740,2740,2740,2740,0
20241224,155300,1235901835,2740,2740,2740,2740,0
20241224,155200,1235901835,2740,2740,2740,2740,0
20241224,155100,1235901835,2740,2740,2740,2740,0
20241224,155000,1235901835,2740,2740,2740,2740,0
20241224,154900,1235901835,2740,2740,2740,2740,0
20241224,154800,1235901835,2740,2740,2740,2740,0
20241224,154700,1235901835,2740,2740,2740,2740,0
20241224,154600,1235901835,2740,2740,2740,2740,0
20241224,154500,1235901835,2740,2740,2740,2740,0
20241224,154400,1235901835,2740,2740,2740,2740,0
20241224,154300,1235901835,2740,2740,2740,2740,0
20241224,154200,1235901835,2740,2740,2740,2740,0
20241224,154100,1235901835,2740,2740,2740,2740,0
20241224,154000,1235901835,2740,2740,2740,2740,0
20241224,153900,1235901835,2740,2740,2740,2740,0
20241224,153800,1235901835,2740,2740,2740,2740,0
20241224,153700,1235901835,2740,2740,2740,2740,0
20241224,153600,1235901835,2740,2740,2740,2740,0
20241224,153500,1235901835,2740,2740,2740,2740,0
20241224,153400,1235901835,2740,2740,2740,2740,0
20241224,153300,1235901835,2740,2740,2740,2740,45022
20241224,153200,1235901835,2740,2740,2740,2740,0
20241224,153100,1235901835,2740,2740,2740,2740,0
20241224,153000,1235901835,2740,2740,2740,2740,45022
20241224,152900,1112541555,2740,2740,2740,2740,0
20241224,152800,1112541555,2740,2740,2740,2740,0
20241224,152700,1112541555,2740,2740,2740,2740,0
20241224,152600,1112541555,2740,2740,2740,2740,0
20241224,152500,1112541555,2740,2740,2740,2740,0
20241224,152400,1112541555,2740,2740,2740,2740,0
20241224,152300,1112541555,2740,2740,2740,2740,0
20241224,152200,1112541555,2740,2740,2740,2740,0
20241224,152100,1112541555,2740,2740,2740,2740,0
20241224,152000,1112541555,2740,2740,2740,2740,0
20241224,151900,1112541555,2740,2730,2740,2730,17217
20241224,151800,1065477995,2725,2720,2730,2720,5818
20241224,151700,1049624040,2720,2725,2730,2720,6079
20241224,151600,1033087320,2720,2725,2725,2720,2433
20241224,151500,1026463940,2730,2725,2730,2725,12
20241224,151400,1026431185,2730,2730,2730,2725,213
20241224,151300,1025850450,2725,2725,2730,2725,76
20241224,151200,1025643180,2725,2725,2725,2720,887
20241224,151100,1023230280,2720,2725,2725,2720,212
20241224,151000,1022652585,2715,2720,2720,2715,3031
20241224,150900,1014418220,2720,2720,2730,2720,4283
20241224,150800,1002767805,2725,2725,2725,2725,2841
20241224,150700,995026080,2730,2725,2730,2725,510
20241224,150600,993636320,2730,2735,2735,2730,106
20241224,150500,993346925,2730,2730,2735,2730,273
20241224,150400,992601625,2735,2735,2735,2730,330
20241224,150300,991699105,2730,2730,2730,2730,421
20241224,150200,990549775,2735,2730,2735,2730,168
20241224,150100,990091120,2730,2730,2730,2730,200
20241224,150000,989545120,2735,2730,2735,2730,33
20241224,145900,989455015,2730,2730,2730,2725,628
20241224,145800,987742180,2725,2730,2730,2725,2119
20241224,145700,981957410,2735,2735,2735,2735,0
20241224,145600,981957410,2735,2735,2735,2735,4
20241224,145500,981946470,2735,2735,2740,2730,299
20241224,145400,981128725,2740,2735,2740,2735,3308
20241224,145300,972081340,2735,2730,2740,2730,5050
20241224,145200,958275735,2735,2730,2735,2730,4840
20241224,145100,945061670,2725,2730,2730,2720,1416
20241224,145000,941207570,2730,2725,2730,2725,52
20241224,144900,941065860,2730,2720,2730,2715,4075
20241224,144800,929979815,2725,2715,2725,2715,29
20241224,144700,929900950,2720,2720,2720,2720,3911
20241224,144600,919263030,2725,2725,2730,2720,168
20241224,144500,918805350,2730,2725,2730,2725,560
20241224,144400,917279330,2730,2730,2730,2730,23
20241224,144300,917216540,2730,2730,2730,2720,3844
20241224,144200,906760455,2725,2730,2730,2725,6373
20241224,144100,889379165,2735,2735,2740,2730,66
20241224,144000,889198950,2740,2740,2740,2735,303
20241224,143900,888370150,2740,2735,2740,2735,314
20241224,143800,887509840,2735,2740,2740,2735,416
20241224,143700,886372050,2735,2740,2740,2735,1555
20241224,143600,882111535,2740,2730,2740,2730,5100
20241224,143500,868178100,2735,2735,2735,2730,1574
20241224,143400,863879140,2735,2735,2735,2735,0
20241224,143300,863879140,2735,2735,2735,2735,474
20241224,143200,862582750,2735,2735,2740,2735,684
20241224,143100,860710635,2740,2740,2740,2740,1021
20241224,143000,857913095,2730,2730,2730,2730,9
20241224,142900,857888525,2730,2730,2730,2730,0
20241224,142800,857888525,2730,2735,2735,2730,163
20241224,142700,857442735,2730,2730,2735,2730,411
20241224,142600,856320485,2730,2735,2735,2730,1267
20241224,142500,852855390,2735,2735,2735,2730,761
20241224,142400,850775555,2735,2735,2735,2735,140
20241224,142300,850392655,2735,2735,2735,2730,1701
20241224,142200,845745420,2735,2735,2735,2735,100
20241224,142100,845471920,2735,2735,2735,2735,12
20241224,142000,845439100,2735,2725,2735,2725,56
20241224,141900,845286290,2730,2735,2735,2730,5054
20241224,141800,831466460,2735,2735,2735,2735,1
20241224,141700,831463725,2735,2730,2740,2730,1263
20241224,141600,828010320,2735,2730,2735,2730,69
20241224,141500,827821940,2735,2730,2735,2730,3
20241224,141400,827813745,2740,2730,2740,2730,976
20241224,141300,825144645,2730,2730,2735,2725,3332
20241224,141200,816049055,2740,2735,2740,2730,556
20241224,141100,814526800,2740,2740,2740,2735,81
20241224,141000,814305195,2740,2735,2740,2735,4493
20241224,140900,802016280,2740,2740,2740,2740,2005
20241224,140800,796522580,2740,2735,2740,2735,2859
20241224,140700,788702600,2735,2735,2735,2735,8134
20241224,140600,766456110,2735,2730,2735,2730,301
20241224,140500,765634375,2735,2730,2735,2730,75
20241224,140400,765429620,2735,2735,2735,2735,20
20241224,140300,765374920,2735,2735,2735,2735,6
20241224,140200,765358510,2735,2735,2735,2735,2
20241224,140100,765353040,2730,2730,2735,2730,193
20241224,140000,764826110,2730,2730,2730,2730,3037
20241224,135900,756535100,2730,2725,2730,2725,2
20241224,135800,756529645,2725,2725,2725,2725,80
20241224,135700,756311645,2730,2730,2730,2730,100
20241224,135600,756038645,2730,2730,2730,2730,3597
20241224,135500,746218835,2730,2730,2730,2730,2352
20241224,135400,739797875,2730,2730,2730,2730,2
20241224,135300,739792415,2725,2725,2725,2725,1
20241224,135200,739789690,2725,2725,2725,2725,305
20241224,135100,738958565,2725,2725,2730,2725,2355
20241224,135000,732539660,2730,2730,2730,2730,0
20241224,134900,732539660,2730,2725,2730,2725,51
20241224,134800,732400680,2725,2725,2725,2725,12
20241224,134700,732367980,2730,2730,2730,2730,200
20241224,134600,731821980,2730,2730,2730,2730,5
20241224,134500,731808330,2730,2730,2730,2730,2001
20241224,134400,726345600,2730,2730,2730,2730,2
20241224,134300,726340140,2725,2725,2725,2725,200
20241224,134200,725795140,2730,2730,2730,2730,979
20241224,134100,723122470,2735,2735,2735,2735,0
20241224,134000,723122470,2735,2730,2735,2730,125
20241224,133900,722781210,2730,2730,2730,2730,99
20241224,133800,722510940,2730,2730,2730,2730,0
20241224,133700,722510940,2730,2725,2730,2725,553
20241224,133600,721002325,2725,2730,2730,2725,563
20241224,133500,719468115,2730,2730,2730,2730,241
20241224,133400,718810185,2735,2735,2735,2730,591
20241224,133300,717196655,2735,2735,2735,2735,1
20241224,133200,717193920,2725,2735,2735,2725,1078
20241224,133100,714251335,2735,2730,2735,2730,963
20241224,133000,711622225,2730,2730,2730,2730,3973
20241224,132900,700775935,2730,2730,2730,2730,0
20241224,132800,700775935,2730,2730,2730,2730,10
20241224,132700,700748635,2730,2730,2730,2725,125
20241224,132600,700407985,2720,2725,2730,2720,631
20241224,132500,698688510,2725,2725,2725,2725,328
20241224,132400,697794710,2720,2720,2720,2720,5
20241224,132300,697781110,2725,2725,2725,2725,0
20241224,132200,697781110,2725,2725,2725,2725,0
20241224,132100,697781110,2725,2725,2725,2725,521
20241224,132000,696361385,2725,2725,2725,2725,0
20241224,131900,696361385,2725,2725,2725,2725,23
20241224,131800,696298710,2725,2725,2725,2725,6
20241224,131700,696282360,2725,2725,2725,2725,11
20241224,131600,696252385,2720,2725,2725,2720,665
20241224,131500,694440460,2730,2730,2730,2730,1
20241224,131400,694437730,2725,2725,2730,2725,791
20241224,131300,692282250,2725,2725,2725,2725,0
20241224,131200,692282250,2725,2730,2730,2725,919
20241224,131100,689774080,2735,2730,2735,2730,696
20241224,131000,687873990,2735,2735,2735,2730,372
20241224,130900,686858410,2735,2730,2735,2725,711
20241224,130800,684919470,2735,2735,2735,2735,1
20241224,130700,684916735,2735,2730,2735,2730,153
20241224,130600,684498945,2735,2735,2735,2730,58
20241224,130500,684340575,2725,2730,2730,2725,2303
20241224,130400,678054335,2730,2725,2730,2720,807
20241224,130300,675858880,2730,2720,2730,2720,1124
20241224,130200,672798665,2725,2725,2725,2725,1552
20241224,130100,668569465,2730,2730,2730,2730,2
20241224,130000,668564005,2730,2725,2730,2725,71
20241224,125900,668370515,2725,2725,2730,2725,1437
20241224,125800,664454680,2725,2725,2725,2720,37
20241224,125700,664353860,2725,2725,2725,2720,373
20241224,125600,663337455,2720,2725,2725,2720,16
20241224,125500,663293905,2720,2720,2720,2720,53
20241224,125400,663149745,2725,2725,2725,2720,107
20241224,125300,662858670,2725,2720,2725,2720,831
20241224,125200,660597270,2725,2725,2725,2725,0
20241224,125100,660597270,2725,2720,2725,2720,42
20241224,125000,660483020,2725,2725,2725,2725,0
20241224,124900,660483020,2725,2725,2725,2725,2
20241224,124800,660477570,2725,2725,2725,2725,12
20241224,124700,660444870,2725,2725,2725,2725,1
20241224,124600,660442145,2725,2725,2725,2725,84
20241224,124500,660213245,2730,2715,2730,2715,399
20241224,124400,659127995,2720,2725,2725,2715,2509
20241224,124300,652314145,2725,2720,2725,2720,973
20241224,124200,649663565,2720,2720,2720,2720,0
20241224,124100,649663565,2720,2720,2720,2720,1
20241224,124000,649660845,2720,2720,2720,2720,6
20241224,123900,649644525,2715,2715,2715,2715,300
20241224,123800,648830025,2715,2720,2720,2715,881
20241224,123700,646434375,2725,2720,2725,2720,590
20241224,123600,644827170,2720,2720,2725,2715,163
20241224,123500,644384500,2725,2725,2725,2725,0
20241224,123400,644384500,2725,2725,2725,2725,0
20241224,123300,644384500,2725,2725,2725,2725,0
20241224,123200,644384500,2725,2725,2725,2725,2
20241224,123100,644379050,2725,2720,2725,2720,32
20241224,123000,644292000,2715,2725,2725,2715,32
20241224,122900,644205000,2710,2710,2725,2710,9188
20241224,122800,619246175,2710,2715,2720,2710,1656
20241224,122700,614751625,2720,2715,2720,2715,24
20241224,122600,614686445,2720,2715,2720,2715,351
20241224,122500,613733470,2715,2715,2720,2715,1397
20241224,122400,609940605,2720,2720,2720,2720,0
20241224,122300,609940605,2720,2715,2720,2715,4493
20241224,122200,597741445,2720,2720,2720,2720,0
20241224,122100,597741445,2720,2720,2720,2720,0
20241224,122000,597741445,2720,2715,2720,2715,62
20241224,121900,597573105,2720,2720,2720,2715,75
20241224,121800,597369455,2720,2715,2720,2715,467
20241224,121700,596099260,2720,2725,2725,2720,2327
20241224,121600,589769810,2720,2720,2725,2720,202
20241224,121500,589220360,2725,2725,2725,2720,2955
20241224,121400,581182735,2725,2725,2730,2725,2422
20241224,121300,574582725,2725,2720,2725,2720,103
20241224,121200,574302365,2730,2730,2730,2730,0
20241224,121100,574302365,2730,2730,2730,2725,11098
20241224,121000,544060145,2730,2725,2730,2725,255
20241224,120900,543365260,2730,2725,2730,2725,187
20241224,120800,542855665,2730,2735,2735,2725,2532
20241224,120700,535955920,2735,2735,2735,2735,3
20241224,120600,535947715,2730,2730,2730,2730,1498
20241224,120500,531858175,2730,2725,2730,2725,311
20241224,120400,531009345,2730,2730,2730,2730,1
20241224,120300,531006615,2730,2730,2730,2725,121
20241224,120200,530676390,2730,2730,2730,2730,113
20241224,120100,530367900,2730,2730,2730,2730,543
20241224,120000,528885510,2730,2730,2730,2730,645
20241224,115900,527124660,2730,2730,2730,2730,233
20241224,115800,526488570,2730,2730,2730,2730,104
20241224,115700,526204650,2730,2730,2730,2730,75
20241224,115600,525999900,2730,2730,2730,2730,2003
20241224,115500,520531710,2725,2725,2725,2725,199
20241224,115400,519989435,2730,2730,2730,2730,0
20241224,115300,519989435,2730,2730,2730,2730,2
20241224,115200,519983975,2730,2730,2730,2730,30
20241224,115100,519902075,2730,2730,2730,2730,367
20241224,115000,518900165,2730,2730,2730,2730,3
20241224,114900,518891975,2725,2730,2730,2725,11
20241224,114800,518861995,2730,2725,2730,2725,42
20241224,114700,518747535,2730,2725,2730,2725,2
20241224,114600,518742080,2730,2730,2730,2730,240
20241224,114500,518086880,2730,2730,2730,2730,42
20241224,114400,517972220,2730,2725,2730,2725,489
20241224,114300,516639130,2725,2725,2725,2725,500
20241224,114200,515276630,2725,2725,2725,2720,52
20241224,114100,515135130,2720,2725,2725,2720,310
20241224,114000,514291880,2725,2725,2725,2725,271
20241224,113900,513553405,2725,2730,2730,2725,646
20241224,113800,511793045,2725,2725,2730,2725,210
20241224,113700,511220785,2725,2725,2725,2725,1073
20241224,113600,508296860,2725,2725,2725,2720,18
20241224,113500,508247865,2720,2720,2725,2720,342
20241224,113400,507317615,2725,2725,2725,2725,2
20241224,113300,507312165,2725,2725,2725,2725,2
20241224,113200,507306715,2720,2725,2725,2720,3
20241224,113100,507298545,2725,2725,2725,2720,66
20241224,113000,507118995,2725,2725,2725,2725,0
20241224,112900,507118995,2725,2725,2725,2725,0
20241224,112800,507118995,2725,2725,2725,2725,0
20241224,112700,507118995,2725,2720,2725,2720,94
20241224,112600,506863300,2730,2730,2730,2730,200
20241224,112500,506317300,2730,2730,2730,2720,202
20241224,112400,505767830,2720,2720,2720,2720,47
20241224,112300,505639990,2720,2720,2720,2720,3
20241224,112200,505631830,2715,2720,2720,2715,1049
20241224,112100,502783000,2720,2720,2720,2720,716
20241224,112000,500835480,2720,2720,2720,2720,915
20241224,111900,498346680,2725,2725,2725,2720,445
20241224,111800,497135745,2730,2730,2730,2720,3373
20241224,111700,487933545,2730,2715,2730,2715,3193
20241224,111600,479229725,2725,2725,2725,2725,2
20241224,111500,479224275,2720,2725,2725,2720,678
20241224,111400,477379975,2725,2720,2725,2720,124
20241224,111300,477042575,2725,2725,2725,2725,12
20241224,111200,477009875,2725,2715,2725,2715,2051
20241224,111100,471436265,2715,2720,2720,2710,213
20241224,111000,470857010,2720,2710,2720,2710,2316
20241224,110900,464578740,2710,2705,2710,2705,102
20241224,110800,464302820,2710,2710,2710,2705,357
20241224,110700,463336865,2710,2710,2710,2710,83
20241224,110600,463111935,2710,2710,2710,2710,2
20241224,110500,463106515,2710,2710,2710,2710,149
20241224,110400,462702725,2710,2710,2710,2710,247
20241224,110300,462033355,2710,2710,2710,2710,3
20241224,110200,462025225,2710,2710,2710,2705,393
20241224,110100,460961110,2710,2705,2710,2705,33
20241224,110000,460871735,2705,2705,2705,2695,613
20241224,105900,459214180,2700,2700,2705,2700,4536
20241224,105800,446966970,2700,2710,2710,2700,448
20241224,105700,445755125,2705,2705,2705,2705,81
20241224,105600,445536020,2705,2720,2720,2705,1820
20241224,105500,440608930,2725,2715,2725,2715,634
20241224,105400,438887605,2725,2725,2725,2725,0
20241224,105300,438887605,2725,2725,2725,2715,33
20241224,105200,438797980,2725,2720,2725,2720,307
20241224,105100,437962430,2730,2720,2730,2720,502
20241224,105000,436596970,2730,2720,2730,2715,1136
20241224,104900,433512595,2730,2725,2730,2720,2769
20241224,104800,425980400,2725,2725,2725,2725,536
20241224,104700,424519800,2725,2725,2725,2725,64
20241224,104600,424345400,2725,2725,2725,2725,0
20241224,104500,424345400,2725,2725,2725,2725,1
20241224,104400,424342675,2725,2725,2725,2725,573
20241224,104300,422781250,2730,2725,2730,2725,243
20241224,104200,422119065,2735,2735,2735,2725,5564
20241224,104100,406930935,2730,2730,2735,2730,1310
20241224,104000,403354630,2730,2725,2730,2725,290
20241224,103900,402564360,2730,2730,2730,2730,0
20241224,103800,402564360,2730,2725,2730,2725,216
20241224,103700,401974715,2730,2730,2730,2730,0
20241224,103600,401974715,2730,2725,2730,2720,1117
20241224,103500,398931600,2730,2730,2730,2730,1
20241224,103400,398928870,2730,2730,2735,2725,4388
20241224,103300,386951850,2730,2730,2735,2730,1320
20241224,103200,383348225,2730,2725,2730,2725,120
20241224,103100,383021185,2725,2725,2730,2725,580
20241224,103000,381439655,2730,2725,2730,2725,1317
20241224,102900,377850810,2730,2720,2730,2720,13822
20241224,102800,340170680,2725,2725,2725,2725,119
20241224,102700,339846405,2725,2725,2725,2725,190
20241224,102600,339328655,2725,2725,2725,2725,1563
20241224,102500,335069480,2725,2720,2725,2720,769
20241224,102400,332977395,2720,2720,2720,2720,5762
20241224,102300,317304755,2720,2720,2720,2720,442
20241224,102200,316102515,2725,2725,2725,2720,84
20241224,102100,315874015,2720,2725,2725,2720,1892
20241224,102000,310727750,2720,2725,2725,2720,104
20241224,101900,310444850,2720,2720,2725,2720,61
20241224,101800,310278910,2720,2715,2720,2715,255
20241224,101700,309585325,2720,2715,2720,2715,1976
20241224,101600,304220475,2715,2715,2715,2710,24
20241224,101500,304155415,2715,2715,2715,2705,8359
20241224,101400,281539405,2715,2705,2715,2705,4544
20241224,101300,269225165,2710,2710,2710,2710,189
20241224,101200,268712975,2710,2710,2710,2710,93
20241224,101100,268460945,2710,2705,2710,2705,561
20241224,101000,266942735,2710,2710,2710,2710,103
20241224,100900,266663605,2710,2710,2710,2710,129
20241224,100800,266314015,2710,2710,2710,2710,3
20241224,100700,266305885,2715,2710,2715,2705,1518
20241224,100600,262198020,2710,2715,2715,2710,1532
20241224,100500,258046270,2715,2710,2715,2710,381
20241224,100400,257013140,2715,2715,2715,2710,356
20241224,100300,256047665,2715,2715,2715,2715,107
20241224,100200,255757160,2715,2715,2715,2710,2110
20241224,100100,250038020,2715,2715,2715,2710,1021
20241224,100000,247266010,2715,2715,2720,2710,262
20241224,095900,246554715,2720,2715,2720,2715,1589
20241224,095800,242239550,2725,2725,2725,2725,294
20241224,095700,241438400,2725,2725,2730,2720,383
20241224,095600,240396225,2730,2720,2730,2715,3859
20241224,095500,229880570,2715,2715,2720,2715,518
20241224,095400,228474195,2715,2720,2720,2715,1781
20241224,095300,223638550,2720,2720,2720,2720,169
20241224,095200,223178870,2720,2720,2720,2720,190
20241224,095100,222662070,2720,2715,2720,2715,1468
20241224,095000,218671860,2720,2720,2720,2720,295
20241224,094900,217869460,2720,2715,2720,2715,556
20241224,094800,216359915,2715,2715,2715,2715,4
20241224,094700,216349055,2715,2710,2715,2705,323
20241224,094600,215474030,2710,2710,2710,2710,87
20241224,094500,215238260,2710,2710,2715,2710,2531
20241224,094400,208379240,2710,2710,2710,2705,81
20241224,094300,208159825,2705,2710,2710,2705,1508
20241224,094200,204080385,2710,2710,2715,2710,1111
20241224,094100,201069520,2715,2720,2720,2710,249
20241224,094000,200393825,2715,2710,2720,2710,1910
20241224,093900,195215555,2710,2715,2715,2710,3436
20241224,093800,185894695,2715,2720,2720,2715,891
20241224,093700,183472180,2720,2715,2730,2715,163
20241224,093600,183028855,2715,2725,2725,2715,752
20241224,093500,180983775,2725,2730,2730,2720,2835
20241224,093400,173272395,2730,2725,2730,2720,1182
20241224,093300,170053070,2730,2730,2735,2725,1566
20241224,093200,165780210,2730,2725,2730,2725,163
20241224,093100,165335280,2730,2725,2730,2725,226
20241224,093000,164719205,2725,2730,2730,2725,51
20241224,092900,164580225,2725,2730,2735,2720,544
20241224,092800,163094195,2720,2735,2735,2720,1884
20241224,092700,157954625,2730,2730,2730,2725,277
20241224,092600,157198680,2735,2730,2735,2730,874
20241224,092500,154808590,2735,2730,2735,2725,724
20241224,092400,152832030,2730,2725,2730,2720,861
20241224,092300,150486890,2730,2720,2730,2720,1318
20241224,092200,146896455,2720,2730,2730,2720,1415
20241224,092100,143043765,2730,2720,2730,2720,425
20241224,092000,141885925,2730,2725,2730,2725,204
20241224,091900,141329505,2730,2720,2730,2720,1313
20241224,091800,137755015,2720,2735,2735,2720,754
20241224,091700,135699035,2735,2730,2735,2730,858
20241224,091600,133355060,2730,2735,2735,2725,857
20241224,091500,131017230,2735,2725,2735,2725,893
20241224,091400,128578035,2725,2720,2725,2720,498
20241224,091300,127222130,2720,2720,2725,2720,1018
20241224,091200,124452155,2725,2725,2725,2720,2055
20241224,091100,118860155,2725,2725,2725,2725,277
20241224,091000,118105330,2725,2720,2725,2710,8691
20241224,090900,94438040,2720,2715,2720,2710,3218
20241224,090800,85690375,2715,2720,2720,2710,387
20241224,090700,84637915,2715,2720,2720,2715,2532
20241224,090600,77762345,2715,2720,2720,2710,6348
20241224,090500,60519465,2720,2705,2720,2695,1437
20241224,090400,56637475,2700,2720,2720,2700,1909
20241224,090300,51473680,2725,2700,2725,2700,3917
20241224,090200,40866615,2700,2710,2710,2690,1563
20241224,090100,36653115,2700,2720,2720,2695,6431
20241224,090000,19235625,2725,2715,2725,2715,6804