KissMeData/003850/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,184100,1354566750,10440,10440,10440,10440,1353
20241224,184000,1354566750,10440,10440,10440,10440,0
20241224,183900,1354566750,10440,10440,10440,10440,0
20241224,183800,1354566750,10440,10440,10440,10440,0
20241224,183700,1354566750,10440,10440,10440,10440,0
20241224,183600,1354566750,10440,10440,10440,10440,0
20241224,183500,1354566750,10440,10440,10440,10440,0
20241224,183400,1354566750,10440,10440,10440,10440,0
20241224,183300,1354566750,10440,10440,10440,10440,0
20241224,183200,1354566750,10440,10440,10440,10440,0
20241224,183100,1354566750,10440,10440,10440,10440,0
20241224,183000,1354566750,10440,10440,10440,10440,0
20241224,182900,1354566750,10440,10440,10440,10440,0
20241224,182800,1354566750,10440,10440,10440,10440,0
20241224,182700,1354566750,10440,10440,10440,10440,0
20241224,182600,1354566750,10440,10440,10440,10440,0
20241224,182500,1354566750,10440,10440,10440,10440,0
20241224,182400,1354566750,10440,10440,10440,10440,0
20241224,182300,1354566750,10440,10440,10440,10440,0
20241224,182200,1354566750,10440,10440,10440,10440,0
20241224,182100,1354566750,10440,10440,10440,10440,0
20241224,182000,1354566750,10440,10440,10440,10440,0
20241224,181900,1354566750,10440,10440,10440,10440,0
20241224,181800,1354566750,10440,10440,10440,10440,0
20241224,181700,1354566750,10440,10440,10440,10440,0
20241224,181600,1354566750,10440,10440,10440,10440,0
20241224,181500,1354566750,10440,10440,10440,10440,0
20241224,181400,1354566750,10440,10440,10440,10440,0
20241224,181300,1354566750,10440,10440,10440,10440,0
20241224,181200,1354566750,10440,10440,10440,10440,0
20241224,181100,1354566750,10440,10440,10440,10440,1353
20241224,181000,1354566750,10440,10440,10440,10440,0
20241224,180900,1354566750,10440,10440,10440,10440,0
20241224,180800,1354566750,10440,10440,10440,10440,0
20241224,180700,1354566750,10440,10440,10440,10440,0
20241224,180600,1354566750,10440,10440,10440,10440,0
20241224,180500,1354566750,10440,10440,10440,10440,0
20241224,180400,1354566750,10440,10440,10440,10440,0
20241224,180300,1354566750,10440,10440,10440,10440,0
20241224,180200,1354566750,10440,10440,10440,10440,0
20241224,180100,1354566750,10440,10440,10440,10440,0
20241224,180000,1354566750,10440,10440,10440,10440,0
20241224,175900,1354566750,10440,10440,10440,10440,0
20241224,175800,1354566750,10440,10440,10440,10440,0
20241224,175700,1354566750,10440,10440,10440,10440,0
20241224,175600,1354566750,10440,10440,10440,10440,0
20241224,175500,1354566750,10440,10440,10440,10440,0
20241224,175400,1354566750,10440,10440,10440,10440,0
20241224,175300,1354566750,10440,10440,10440,10440,0
20241224,175200,1354566750,10440,10440,10440,10440,0
20241224,175100,1354566750,10440,10440,10440,10440,0
20241224,175000,1354566750,10440,10440,10440,10440,0
20241224,174900,1354566750,10440,10440,10440,10440,0
20241224,174800,1354566750,10440,10440,10440,10440,0
20241224,174700,1354566750,10440,10440,10440,10440,0
20241224,174600,1354566750,10440,10440,10440,10440,0
20241224,174500,1354566750,10440,10440,10440,10440,0
20241224,174400,1354566750,10440,10440,10440,10440,0
20241224,174300,1354566750,10440,10440,10440,10440,0
20241224,174200,1354566750,10440,10440,10440,10440,0
20241224,174100,1354566750,10440,10440,10440,10440,1353
20241224,174000,1354566750,10440,10440,10440,10440,0
20241224,173900,1354566750,10440,10440,10440,10440,0
20241224,173800,1354566750,10440,10440,10440,10440,0
20241224,173700,1354566750,10440,10440,10440,10440,0
20241224,173600,1354566750,10440,10440,10440,10440,0
20241224,173500,1354566750,10440,10440,10440,10440,0
20241224,173400,1354566750,10440,10440,10440,10440,0
20241224,173300,1354566750,10440,10440,10440,10440,0
20241224,173200,1354566750,10440,10440,10440,10440,0
20241224,173100,1354566750,10440,10440,10440,10440,0
20241224,173000,1354566750,10440,10440,10440,10440,0
20241224,172900,1354566750,10440,10440,10440,10440,0
20241224,172800,1354566750,10440,10440,10440,10440,0
20241224,172700,1354566750,10440,10440,10440,10440,0
20241224,172600,1354566750,10440,10440,10440,10440,0
20241224,172500,1354566750,10440,10440,10440,10440,0
20241224,172400,1354566750,10440,10440,10440,10440,0
20241224,172300,1354566750,10440,10440,10440,10440,0
20241224,172200,1354566750,10440,10440,10440,10440,0
20241224,172100,1354566750,10440,10440,10440,10440,0
20241224,172000,1354566750,10440,10440,10440,10440,0
20241224,171900,1354566750,10440,10440,10440,10440,0
20241224,171800,1354566750,10440,10440,10440,10440,0
20241224,171700,1354566750,10440,10440,10440,10440,0
20241224,171600,1354566750,10440,10440,10440,10440,0
20241224,171500,1354566750,10440,10440,10440,10440,0
20241224,171400,1354566750,10440,10440,10440,10440,0
20241224,171300,1354566750,10440,10440,10440,10440,0
20241224,171200,1354566750,10440,10440,10440,10440,0
20241224,171100,1354566750,10440,10440,10440,10440,1353
20241224,171000,1354566750,10440,10440,10440,10440,0
20241224,170900,1354566750,10440,10440,10440,10440,0
20241224,170800,1354566750,10440,10440,10440,10440,0
20241224,170700,1354566750,10440,10440,10440,10440,0
20241224,170600,1354566750,10440,10440,10440,10440,0
20241224,170500,1354566750,10440,10440,10440,10440,0
20241224,170400,1354566750,10440,10440,10440,10440,0
20241224,170300,1354566750,10440,10440,10440,10440,0
20241224,170200,1354566750,10440,10440,10440,10440,0
20241224,170100,1354566750,10440,10440,10440,10440,0
20241224,170000,1354566750,10440,10440,10440,10440,0
20241224,165900,1354566750,10440,10440,10440,10440,0
20241224,165800,1354566750,10440,10440,10440,10440,0
20241224,165700,1354566750,10440,10440,10440,10440,0
20241224,165600,1354566750,10440,10440,10440,10440,0
20241224,165500,1354566750,10440,10440,10440,10440,0
20241224,165400,1354566750,10440,10440,10440,10440,0
20241224,165300,1354566750,10440,10440,10440,10440,0
20241224,165200,1354566750,10440,10440,10440,10440,0
20241224,165100,1354566750,10440,10440,10440,10440,0
20241224,165000,1354566750,10440,10440,10440,10440,0
20241224,164900,1354566750,10440,10440,10440,10440,0
20241224,164800,1354566750,10440,10440,10440,10440,0
20241224,164700,1354566750,10440,10440,10440,10440,0
20241224,164600,1354566750,10440,10440,10440,10440,0
20241224,164500,1354566750,10440,10440,10440,10440,0
20241224,164400,1354566750,10440,10440,10440,10440,0
20241224,164300,1354566750,10440,10440,10440,10440,0
20241224,164200,1354566750,10440,10440,10440,10440,0
20241224,164100,1354566750,10440,10440,10440,10440,1353
20241224,164000,1354566750,10440,10440,10440,10440,0
20241224,163900,1354566750,10440,10440,10440,10440,0
20241224,163800,1354566750,10440,10440,10440,10440,0
20241224,163700,1354566750,10440,10440,10440,10440,0
20241224,163600,1354566750,10440,10440,10440,10440,0
20241224,163500,1354566750,10440,10440,10440,10440,0
20241224,163400,1354566750,10440,10440,10440,10440,0
20241224,163300,1354566750,10440,10440,10440,10440,0
20241224,163200,1354566750,10440,10440,10440,10440,0
20241224,163100,1354566750,10440,10440,10440,10440,0
20241224,163000,1354566750,10440,10440,10440,10440,0
20241224,162900,1354566750,10440,10440,10440,10440,0
20241224,162800,1354566750,10440,10440,10440,10440,0
20241224,162700,1354566750,10440,10440,10440,10440,0
20241224,162600,1354566750,10440,10440,10440,10440,0
20241224,162500,1354566750,10440,10440,10440,10440,0
20241224,162400,1354566750,10440,10440,10440,10440,0
20241224,162300,1354566750,10440,10440,10440,10440,0
20241224,162200,1354566750,10440,10440,10440,10440,0
20241224,162100,1354566750,10440,10440,10440,10440,0
20241224,162000,1354566750,10440,10440,10440,10440,0
20241224,161900,1354566750,10440,10440,10440,10440,0
20241224,161800,1354566750,10440,10440,10440,10440,0
20241224,161700,1354566750,10440,10440,10440,10440,0
20241224,161600,1354566750,10440,10440,10440,10440,0
20241224,161500,1354566750,10440,10440,10440,10440,0
20241224,161400,1354566750,10440,10440,10440,10440,0
20241224,161300,1354566750,10440,10440,10440,10440,0
20241224,161200,1354566750,10440,10440,10440,10440,0
20241224,161100,1354566750,10440,10440,10440,10440,1353
20241224,161000,1354566750,10440,10440,10440,10440,0
20241224,160900,1354566750,10440,10440,10440,10440,0
20241224,160800,1354566750,10440,10440,10440,10440,0
20241224,160700,1354566750,10440,10440,10440,10440,0
20241224,160600,1354566750,10440,10440,10440,10440,0
20241224,160500,1354566750,10440,10440,10440,10440,0
20241224,160400,1354566750,10440,10440,10440,10440,0
20241224,160300,1354566750,10440,10440,10440,10440,0
20241224,160200,1354566750,10440,10440,10440,10440,0
20241224,160100,1354566750,10440,10440,10440,10440,0
20241224,160000,1354566750,10440,10440,10440,10440,0
20241224,155900,1354566750,10440,10440,10440,10440,0
20241224,155800,1354566750,10440,10440,10440,10440,0
20241224,155700,1354566750,10440,10440,10440,10440,0
20241224,155600,1354566750,10440,10440,10440,10440,0
20241224,155500,1354566750,10440,10440,10440,10440,0
20241224,155400,1354566750,10440,10440,10440,10440,0
20241224,155300,1354566750,10440,10440,10440,10440,0
20241224,155200,1354566750,10440,10440,10440,10440,0
20241224,155100,1354566750,10440,10440,10440,10440,0
20241224,155000,1354566750,10440,10440,10440,10440,0
20241224,154900,1354566750,10440,10440,10440,10440,0
20241224,154800,1354566750,10440,10440,10440,10440,0
20241224,154700,1354566750,10440,10440,10440,10440,0
20241224,154600,1354566750,10440,10440,10440,10440,0
20241224,154500,1354566750,10440,10440,10440,10440,0
20241224,154400,1354566750,10440,10440,10440,10440,0
20241224,154300,1354566750,10440,10440,10440,10440,0
20241224,154200,1354566750,10440,10440,10440,10440,0
20241224,154100,1354566750,10440,10440,10440,10440,1353
20241224,154000,1354566750,10440,10440,10440,10440,0
20241224,153900,1354566750,10440,10440,10440,10440,0
20241224,153800,1354566750,10440,10440,10440,10440,0
20241224,153700,1354566750,10440,10440,10440,10440,0
20241224,153600,1354566750,10440,10440,10440,10440,0
20241224,153500,1354566750,10440,10440,10440,10440,0
20241224,153400,1354566750,10440,10440,10440,10440,0
20241224,153300,1354566750,10440,10440,10440,10440,0
20241224,153200,1354566750,10440,10440,10440,10440,0
20241224,153100,1354566750,10440,10440,10440,10440,0
20241224,153000,1354566750,10440,10440,10440,10440,1353
20241224,152900,1340441430,10390,10390,10390,10390,0
20241224,152800,1340441430,10390,10390,10390,10390,0
20241224,152700,1340441430,10390,10390,10390,10390,0
20241224,152600,1340441430,10390,10390,10390,10390,0
20241224,152500,1340441430,10390,10390,10390,10390,0
20241224,152400,1340441430,10390,10390,10390,10390,0
20241224,152300,1340441430,10390,10390,10390,10390,0
20241224,152200,1340441430,10390,10390,10390,10390,0
20241224,152100,1340441430,10390,10390,10390,10390,0
20241224,152000,1340441430,10390,10390,10390,10390,0
20241224,151900,1340441430,10390,10410,10410,10390,105
20241224,151800,1339349250,10420,10450,10450,10420,18
20241224,151700,1339161480,10460,10450,10460,10450,7
20241224,151600,1339088300,10450,10410,10470,10410,1135
20241224,151500,1327218440,10410,10440,10470,10410,2564
20241224,151400,1300433750,10440,10440,10440,10440,257
20241224,151300,1297750670,10430,10440,10440,10430,198
20241224,151200,1295685380,10440,10450,10450,10440,411
20241224,151100,1291394500,10450,10450,10450,10440,91
20241224,151000,1290443810,10450,10450,10460,10450,157
20241224,150900,1288802930,10450,10450,10460,10450,382
20241224,150800,1284808440,10430,10440,10460,10430,1179
20241224,150700,1272484130,10440,10440,10440,10430,144
20241224,150600,1270981270,10430,10430,10430,10430,152
20241224,150500,1269395910,10440,10440,10440,10440,21
20241224,150400,1269176670,10440,10430,10440,10430,109
20241224,150300,1268039210,10440,10450,10450,10440,268
20241224,150200,1265240750,10450,10440,10450,10440,329
20241224,150100,1261805250,10440,10410,10460,10410,3104
20241224,150000,1229420290,10410,10400,10410,10380,103
20241224,145900,1228349910,10410,10410,10420,10410,161
20241224,145800,1226673880,10410,10410,10410,10410,393
20241224,145700,1222582750,10410,10400,10410,10400,6
20241224,145600,1222520340,10410,10400,10410,10400,620
20241224,145500,1216070960,10390,10390,10390,10370,119
20241224,145400,1214836320,10390,10400,10400,10390,612
20241224,145300,1208477590,10390,10400,10400,10390,150
20241224,145200,1206918590,10400,10400,10400,10400,78
20241224,145100,1206107390,10390,10380,10400,10380,1373
20241224,145000,1191842770,10380,10380,10380,10380,9
20241224,144900,1191749350,10380,10380,10380,10380,0
20241224,144800,1191749350,10380,10370,10380,10370,7
20241224,144700,1191676710,10370,10370,10380,10360,347
20241224,144600,1188081620,10370,10370,10370,10370,98
20241224,144500,1187065360,10380,10380,10380,10380,0
20241224,144400,1187065360,10380,10370,10380,10370,306
20241224,144300,1183892090,10370,10370,10370,10370,100
20241224,144200,1182855090,10380,10380,10380,10380,10
20241224,144100,1182751290,10380,10380,10380,10380,5
20241224,144000,1182699390,10370,10370,10370,10370,0
20241224,143900,1182699390,10370,10380,10380,10370,9
20241224,143800,1182606000,10380,10380,10380,10380,437
20241224,143700,1178069940,10380,10370,10380,10370,602
20241224,143600,1171821190,10370,10380,10380,10370,154
20241224,143500,1170222690,10380,10390,10390,10380,62
20241224,143400,1169579080,10380,10380,10380,10380,1
20241224,143300,1169568700,10390,10390,10390,10390,4
20241224,143200,1169527140,10380,10380,10380,10380,193
20241224,143100,1167523800,10380,10390,10390,10380,160
20241224,143000,1165862900,10390,10390,10390,10390,130
20241224,142900,1164512200,10400,10400,10400,10400,5
20241224,142800,1164460200,10390,10390,10390,10390,200
20241224,142700,1162382200,10400,10390,10400,10390,21
20241224,142600,1162163960,10400,10400,10400,10400,5
20241224,142500,1162111960,10400,10400,10400,10400,10
20241224,142400,1162007960,10400,10400,10400,10400,5
20241224,142300,1161955960,10390,10390,10390,10390,0
20241224,142200,1161955960,10390,10390,10390,10390,65
20241224,142100,1161280610,10390,10390,10390,10390,149
20241224,142000,1159732500,10400,10400,10400,10400,5
20241224,141900,1159680500,10390,10390,10390,10390,82
20241224,141800,1158828520,10400,10390,10400,10390,10
20241224,141700,1158724570,10390,10400,10400,10390,522
20241224,141600,1153300070,10400,10390,10400,10390,90
20241224,141500,1152364820,10390,10390,10390,10390,22
20241224,141400,1152136240,10400,10390,10400,10390,64
20241224,141300,1151471140,10390,10400,10400,10390,656
20241224,141200,1144654000,10410,10410,10410,10410,5
20241224,141100,1144601950,10410,10410,10410,10410,52
20241224,141000,1144060630,10410,10420,10420,10410,233
20241224,140900,1141633270,10420,10430,10430,10420,252
20241224,140800,1139006910,10430,10430,10430,10430,3
20241224,140700,1138975620,10430,10430,10430,10430,484
20241224,140600,1133927500,10430,10440,10440,10430,132
20241224,140500,1132550710,10440,10430,10440,10430,38
20241224,140400,1132154140,10430,10430,10430,10430,250
20241224,140300,1129546640,10430,10430,10430,10420,655
20241224,140200,1122715860,10430,10430,10430,10430,51
20241224,140100,1122183930,10430,10430,10440,10430,79
20241224,140000,1121359920,10430,10430,10440,10430,29
20241224,135900,1121057330,10440,10440,10440,10440,36
20241224,135800,1120681490,10440,10430,10440,10430,1515
20241224,135700,1104867060,10430,10430,10440,10430,169
20241224,135600,1103104340,10440,10440,10440,10440,4
20241224,135500,1103062580,10440,10430,10440,10430,223
20241224,135400,1100736640,10440,10440,10440,10440,7
20241224,135300,1100663560,10440,10430,10440,10430,141
20241224,135200,1099192870,10430,10440,10440,10430,121
20241224,135100,1097930760,10440,10440,10440,10440,4
20241224,135000,1097889000,10440,10440,10440,10440,6
20241224,134900,1097826360,10440,10440,10440,10440,0
20241224,134800,1097826360,10440,10440,10440,10440,6
20241224,134700,1097763720,10440,10440,10440,10440,458
20241224,134600,1092982200,10450,10440,10450,10440,62
20241224,134500,1092334870,10450,10450,10450,10450,0
20241224,134400,1092334870,10450,10450,10450,10440,127
20241224,134300,1091007730,10450,10450,10460,10450,32
20241224,134200,1090673230,10460,10460,10460,10450,508
20241224,134100,1085364550,10440,10450,10450,10420,1487
20241224,134000,1069843150,10450,10460,10490,10450,4973
20241224,133900,1017788190,10460,10440,10460,10430,4183
20241224,133800,974126750,10450,10470,10470,10450,3647
20241224,133700,935967440,10480,10480,10490,10480,1245
20241224,133600,922914790,10470,10470,10480,10470,1789
20241224,133500,904176780,10460,10450,10460,10450,2101
20241224,133400,882210570,10440,10440,10440,10440,31
20241224,133300,881886930,10450,10460,10470,10450,1204
20241224,133200,869294860,10460,10400,10460,10400,4737
20241224,133100,819865110,10400,10390,10400,10390,2632
20241224,133000,792497340,10390,10390,10390,10390,810
20241224,132900,784081440,10390,10390,10390,10390,653
20241224,132800,777296770,10380,10360,10390,10360,4824
20241224,132700,727287890,10360,10350,10360,10350,9
20241224,132600,727194700,10360,10340,10360,10340,5623
20241224,132500,669028490,10340,10330,10340,10330,106
20241224,132400,667933460,10330,10340,10340,10330,16
20241224,132300,667768130,10340,10340,10340,10340,5
20241224,132200,667716430,10330,10340,10340,10330,55
20241224,132100,667148230,10340,10340,10340,10340,5
20241224,132000,667096530,10340,10340,10340,10340,10
20241224,131900,666993130,10340,10340,10340,10340,0
20241224,131800,666993130,10340,10340,10340,10340,10
20241224,131700,666889730,10330,10330,10330,10330,0
20241224,131600,666889730,10330,10340,10340,10330,7
20241224,131500,666817370,10340,10340,10340,10340,4
20241224,131400,666776010,10340,10340,10340,10340,8
20241224,131300,666693290,10340,10340,10340,10340,11
20241224,131200,666579550,10340,10340,10340,10340,4
20241224,131100,666538190,10330,10330,10330,10330,0
20241224,131000,666538190,10330,10330,10340,10330,89
20241224,130900,665618770,10340,10340,10340,10340,5
20241224,130800,665567070,10340,10330,10340,10330,532
20241224,130700,660071350,10340,10340,10340,10340,204
20241224,130600,657961990,10340,10340,10340,10340,5
20241224,130500,657910290,10330,10330,10330,10330,7
20241224,130400,657837980,10340,10340,10340,10340,5
20241224,130300,657786280,10340,10340,10340,10340,9
20241224,130200,657693220,10330,10340,10340,10330,360
20241224,130100,653974370,10340,10340,10340,10340,5
20241224,130000,653922670,10330,10340,10340,10330,185
20241224,125900,652010770,10340,10340,10340,10340,32
20241224,125800,651679890,10340,10340,10340,10340,25
20241224,125700,651421390,10340,10340,10340,10340,44
20241224,125600,650966430,10340,10340,10340,10340,0
20241224,125500,650966430,10340,10340,10340,10340,4
20241224,125400,650925070,10340,10340,10340,10340,73
20241224,125300,650170250,10330,10330,10340,10330,512
20241224,125200,644881180,10340,10340,10340,10340,17
20241224,125100,644705400,10340,10340,10340,10340,8
20241224,125000,644622680,10330,10330,10330,10330,1
20241224,124900,644612350,10340,10340,10340,10340,7
20241224,124800,644539970,10330,10340,10340,10330,29
20241224,124700,644240350,10340,10340,10340,10340,5
20241224,124600,644188650,10340,10340,10340,10330,61
20241224,124500,643558370,10340,10340,10340,10340,7
20241224,124400,643485990,10340,10340,10340,10340,5
20241224,124300,643434290,10340,10340,10340,10340,124
20241224,124200,642152130,10340,10340,10340,10340,5
20241224,124100,642100430,10340,10340,10340,10340,10
20241224,124000,641997030,10340,10340,10340,10340,7
20241224,123900,641924650,10330,10330,10330,10330,0
20241224,123800,641924650,10330,10330,10340,10330,1057
20241224,123700,631004740,10330,10330,10330,10330,5
20241224,123600,630953090,10330,10330,10330,10330,8
20241224,123500,630870450,10330,10330,10330,10330,0
20241224,123400,630870450,10330,10330,10330,10330,5
20241224,123300,630818800,10330,10330,10330,10330,0
20241224,123200,630818800,10330,10320,10330,10320,107
20241224,123100,629714490,10330,10330,10330,10330,5
20241224,123000,629662840,10330,10330,10330,10330,3
20241224,122900,629631850,10330,10330,10330,10330,5
20241224,122800,629580200,10320,10330,10330,10320,3
20241224,122700,629549220,10320,10330,10330,10320,105
20241224,122600,628465570,10330,10330,10330,10330,0
20241224,122500,628465570,10330,10330,10330,10330,5
20241224,122400,628413920,10320,10320,10320,10320,522
20241224,122300,623026880,10330,10330,10330,10330,11
20241224,122200,622913250,10330,10330,10330,10330,48
20241224,122100,622417410,10330,10330,10330,10330,49
20241224,122000,621911240,10330,10330,10330,10330,0
20241224,121900,621911240,10330,10320,10330,10320,20
20241224,121800,621704780,10330,10330,10330,10330,0
20241224,121700,621704780,10330,10330,10330,10320,260
20241224,121600,619020980,10330,10330,10330,10330,0
20241224,121500,619020980,10330,10330,10330,10330,11
20241224,121400,618907350,10330,10330,10330,10330,5
20241224,121300,618855700,10330,10330,10330,10330,0
20241224,121200,618855700,10330,10330,10330,10330,5
20241224,121100,618804050,10330,10330,10330,10330,1
20241224,121000,618793720,10320,10330,10330,10320,520
20241224,120900,613427130,10330,10330,10330,10330,0
20241224,120800,613427130,10330,10330,10330,10330,5
20241224,120700,613375480,10330,10330,10330,10330,1000
20241224,120600,603045480,10330,10330,10330,10330,5
20241224,120500,602993830,10320,10320,10320,10320,355
20241224,120400,599330230,10330,10330,10330,10330,5
20241224,120300,599278580,10320,10320,10320,10320,4
20241224,120200,599237300,10330,10330,10330,10330,6
20241224,120100,599175320,10330,10320,10330,10320,37
20241224,120000,598793410,10320,10320,10320,10320,11
20241224,115900,598679890,10320,10320,10320,10310,285
20241224,115800,595741100,10320,10320,10320,10320,60
20241224,115700,595121900,10330,10320,10330,10320,47
20241224,115600,594636790,10320,10320,10330,10320,41
20241224,115500,594213660,10320,10330,10330,10320,41
20241224,115400,593790490,10320,10320,10320,10320,46
20241224,115300,593315770,10330,10330,10330,10330,40
20241224,115200,592902570,10330,10330,10330,10330,50
20241224,115100,592386070,10330,10330,10340,10330,65
20241224,115000,591714570,10330,10320,10340,10320,441
20241224,114900,587160040,10320,10320,10320,10310,155
20241224,114800,585561930,10320,10320,10320,10320,97
20241224,114700,584560890,10330,10330,10330,10330,5
20241224,114600,584509240,10330,10330,10330,10330,0
20241224,114500,584509240,10330,10330,10330,10320,587
20241224,114400,578445540,10340,10340,10340,10340,8
20241224,114300,578362820,10340,10340,10340,10340,40
20241224,114200,577949220,10340,10340,10340,10340,10
20241224,114100,577845820,10340,10340,10340,10340,0
20241224,114000,577845820,10340,10340,10340,10340,12
20241224,113900,577721740,10340,10340,10340,10340,0
20241224,113800,577721740,10340,10340,10340,10340,30
20241224,113700,577411540,10340,10340,10340,10340,5
20241224,113600,577359840,10340,10340,10340,10340,20
20241224,113500,577153040,10340,10340,10340,10340,5
20241224,113400,577101340,10340,10340,10340,10340,15
20241224,113300,576946240,10330,10330,10330,10330,0
20241224,113200,576946240,10330,10320,10330,10320,526
20241224,113100,571517570,10320,10320,10320,10320,16
20241224,113000,571352450,10320,10320,10320,10310,14
20241224,112900,571208040,10320,10320,10320,10320,0
20241224,112800,571208040,10320,10320,10320,10320,6
20241224,112700,571146120,10310,10310,10310,10310,50
20241224,112600,570630620,10320,10320,10320,10320,5
20241224,112500,570579020,10320,10320,10320,10320,5
20241224,112400,570527420,10310,10310,10310,10310,2
20241224,112300,570506800,10300,10300,10300,10280,209
20241224,112200,568356330,10300,10300,10300,10300,10
20241224,112100,568253330,10310,10320,10320,10290,896
20241224,112000,559029250,10320,10330,10330,10320,320
20241224,111900,555725550,10330,10340,10340,10330,39
20241224,111800,555322600,10340,10340,10340,10340,3
20241224,111700,555291580,10340,10330,10340,10330,6
20241224,111600,555229550,10330,10340,10340,10330,81
20241224,111500,554392810,10340,10340,10340,10340,5
20241224,111400,554341110,10330,10330,10330,10330,74
20241224,111300,553576690,10340,10340,10340,10340,5
20241224,111200,553524990,10330,10330,10330,10330,104
20241224,111100,552450670,10340,10340,10340,10340,5
20241224,111000,552398970,10340,10340,10340,10340,8
20241224,110900,552316250,10330,10340,10340,10330,94
20241224,110800,551345220,10340,10340,10340,10340,5
20241224,110700,551293520,10330,10330,10330,10330,204
20241224,110600,549186200,10340,10340,10340,10340,7
20241224,110500,549113820,10330,10330,10330,10330,0
20241224,110400,549113820,10330,10340,10340,10330,48
20241224,110300,548617930,10330,10330,10330,10330,0
20241224,110200,548617930,10330,10340,10340,10330,305
20241224,110100,545467230,10340,10340,10340,10340,10
20241224,110000,545363830,10340,10340,10340,10340,4
20241224,105900,545322470,10340,10340,10340,10340,0
20241224,105800,545322470,10340,10340,10340,10340,7
20241224,105700,545250090,10330,10330,10330,10330,0
20241224,105600,545250090,10330,10330,10330,10330,308
20241224,105500,542068450,10340,10340,10340,10340,9
20241224,105400,541975390,10340,10340,10340,10340,5
20241224,105300,541923690,10330,10340,10340,10330,8
20241224,105200,541840980,10330,10330,10330,10330,1
20241224,105100,541830650,10330,10340,10340,10330,176
20241224,105000,540012520,10330,10330,10330,10330,0
20241224,104900,540012520,10330,10330,10330,10330,142
20241224,104800,538545660,10330,10340,10340,10330,25
20241224,104700,538287310,10330,10340,10340,10330,6
20241224,104600,538225280,10330,10330,10330,10330,152
20241224,104500,536655120,10340,10340,10340,10340,5
20241224,104400,536603420,10330,10340,10340,10330,102
20241224,104300,535549740,10340,10340,10340,10340,101
20241224,104200,534505400,10340,10340,10340,10340,0
20241224,104100,534505400,10340,10330,10340,10330,185
20241224,104000,532594300,10330,10330,10330,10330,32
20241224,103900,532263740,10330,10330,10330,10330,422
20241224,103800,527904480,10340,10340,10340,10340,0
20241224,103700,527904480,10340,10340,10340,10340,5
20241224,103600,527852780,10340,10340,10340,10340,13
20241224,103500,527718360,10340,10340,10340,10340,1
20241224,103400,527708020,10330,10340,10340,10330,696
20241224,103300,520518260,10340,10340,10340,10340,3
20241224,103200,520487240,10340,10340,10340,10340,9
20241224,103100,520394180,10340,10340,10340,10340,2
20241224,103000,520373500,10340,10340,10340,10340,5
20241224,102900,520321800,10330,10340,10340,10330,313
20241224,102800,517086580,10340,10340,10340,10340,10
20241224,102700,516983180,10330,10340,10340,10330,8
20241224,102600,516900470,10340,10340,10340,10340,4
20241224,102500,516859110,10330,10340,10340,10330,36
20241224,102400,516487170,10340,10340,10340,10330,535
20241224,102300,510955350,10350,10350,10350,10350,57
20241224,102200,510365400,10350,10350,10350,10350,5
20241224,102100,510313650,10350,10360,10360,10350,85
20241224,102000,509433800,10350,10350,10350,10350,251
20241224,101900,506835950,10360,10360,10380,10350,2336
20241224,101800,482620110,10350,10340,10350,10340,1014
20241224,101700,472131450,10340,10330,10340,10330,11
20241224,101600,472017770,10320,10310,10320,10310,415
20241224,101500,467739100,10310,10340,10340,10300,3359
20241224,101400,433124190,10340,10340,10340,10340,2
20241224,101300,433103510,10340,10330,10340,10330,175
20241224,101200,431295700,10330,10330,10330,10330,146
20241224,101100,429787520,10330,10340,10340,10330,248
20241224,101000,427225400,10340,10350,10350,10340,67
20241224,100900,426532570,10350,10350,10350,10340,280
20241224,100800,423636880,10350,10350,10350,10350,1
20241224,100700,423626530,10350,10350,10350,10350,5
20241224,100600,423574780,10340,10350,10350,10340,505
20241224,100500,418352680,10350,10340,10350,10340,894
20241224,100400,409103760,10330,10320,10340,10320,3129
20241224,100300,376784440,10320,10320,10320,10320,0
20241224,100200,376784440,10320,10320,10320,10320,5
20241224,100100,376732840,10320,10320,10320,10320,52
20241224,100000,376196200,10320,10320,10320,10320,12
20241224,095900,376072360,10310,10310,10310,10310,0
20241224,095800,376072360,10310,10300,10310,10300,1547
20241224,095700,360127760,10300,10300,10300,10300,10
20241224,095600,360024760,10300,10300,10300,10300,419
20241224,095500,355709060,10310,10310,10310,10310,0
20241224,095400,355709060,10310,10310,10310,10310,669
20241224,095300,348811670,10320,10320,10320,10320,2
20241224,095200,348791030,10320,10330,10330,10320,754
20241224,095100,341009690,10320,10330,10330,10320,105
20241224,095000,339926040,10330,10330,10330,10330,7
20241224,094900,339853730,10330,10330,10330,10330,5
20241224,094800,339802080,10330,10330,10330,10330,197
20241224,094700,337767070,10340,10340,10340,10340,61
20241224,094600,337136330,10340,10320,10340,10320,1364
20241224,094500,323040190,10330,10300,10330,10300,1466
20241224,094400,307920400,10300,10310,10310,10290,904
20241224,094300,298617250,10310,10310,10310,10310,6
20241224,094200,298555390,10300,10300,10300,10300,81
20241224,094100,297721090,10290,10280,10290,10280,1171
20241224,094000,285672330,10290,10310,10310,10270,5046
20241224,093900,233796220,10310,10310,10320,10310,840
20241224,093800,225135770,10310,10320,10320,10310,15
20241224,093700,224981070,10320,10320,10320,10320,5
20241224,093600,224929470,10320,10320,10320,10320,6
20241224,093500,224867550,10320,10320,10320,10310,26
20241224,093400,224599420,10320,10300,10320,10300,226
20241224,093300,222271500,10300,10310,10310,10300,183
20241224,093200,220386480,10310,10320,10320,10300,117
20241224,093100,219180700,10320,10320,10320,10300,712
20241224,093000,211845440,10310,10330,10330,10310,340
20241224,092900,208338730,10330,10320,10340,10320,2071
20241224,092800,186950430,10320,10320,10320,10320,5
20241224,092700,186898830,10310,10310,10330,10310,1211
20241224,092600,174405080,10310,10300,10310,10300,520
20241224,092500,169046570,10300,10290,10300,10290,137
20241224,092400,167635700,10290,10290,10290,10290,182
20241224,092300,165762920,10300,10250,10310,10250,4329
20241224,092200,121259470,10250,10230,10250,10230,77
20241224,092100,120471040,10230,10210,10230,10200,1415
20241224,092000,106015130,10200,10240,10240,10200,2432
20241224,091900,81188800,10240,10240,10240,10240,75
20241224,091800,80420800,10250,10250,10250,10250,6
20241224,091700,80359300,10250,10240,10250,10240,126
20241224,091600,79069010,10250,10250,10250,10250,55
20241224,091500,78505260,10250,10250,10250,10250,56
20241224,091400,77931260,10240,10240,10250,10240,106
20241224,091300,76845810,10240,10250,10250,10240,16
20241224,091200,76681920,10240,10240,10240,10240,10
20241224,091100,76579520,10240,10230,10250,10230,106
20241224,091000,75493580,10240,10240,10240,10230,327
20241224,090900,72145170,10250,10250,10250,10250,413
20241224,090800,67911920,10250,10250,10250,10250,387
20241224,090700,63945170,10260,10250,10260,10250,7
20241224,090600,63873370,10250,10250,10250,10240,111
20241224,090500,62735630,10250,10260,10260,10250,58
20241224,090400,62141100,10250,10260,10260,10250,97
20241224,090300,61146520,10260,10250,10260,10240,592
20241224,090200,55077230,10250,10240,10250,10240,293
20241224,090100,52075230,10240,10220,10240,10210,704
20241224,090000,44878790,10210,10220,10220,10210,3725