KissMeData/011760/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,185700,467601410,19810,19810,19810,19810,793
20241224,185600,467601410,19810,19810,19810,19810,0
20241224,185500,467601410,19810,19810,19810,19810,0
20241224,185400,467601410,19810,19810,19810,19810,0
20241224,185300,467601410,19810,19810,19810,19810,0
20241224,185200,467601410,19810,19810,19810,19810,0
20241224,185100,467601410,19810,19810,19810,19810,0
20241224,185000,467601410,19810,19810,19810,19810,0
20241224,184900,467601410,19810,19810,19810,19810,0
20241224,184800,467601410,19810,19810,19810,19810,0
20241224,184700,467601410,19810,19810,19810,19810,0
20241224,184600,467601410,19810,19810,19810,19810,0
20241224,184500,467601410,19810,19810,19810,19810,0
20241224,184400,467601410,19810,19810,19810,19810,0
20241224,184300,467601410,19810,19810,19810,19810,0
20241224,184200,467601410,19810,19810,19810,19810,0
20241224,184100,467601410,19810,19810,19810,19810,0
20241224,184000,467601410,19810,19810,19810,19810,0
20241224,183900,467601410,19810,19810,19810,19810,0
20241224,183800,467601410,19810,19810,19810,19810,0
20241224,183700,467601410,19810,19810,19810,19810,0
20241224,183600,467601410,19810,19810,19810,19810,0
20241224,183500,467601410,19810,19810,19810,19810,0
20241224,183400,467601410,19810,19810,19810,19810,0
20241224,183300,467601410,19810,19810,19810,19810,0
20241224,183200,467601410,19810,19810,19810,19810,0
20241224,183100,467601410,19810,19810,19810,19810,0
20241224,183000,467601410,19810,19810,19810,19810,0
20241224,182900,467601410,19810,19810,19810,19810,0
20241224,182800,467601410,19810,19810,19810,19810,0
20241224,182700,467601410,19810,19810,19810,19810,793
20241224,182600,467601410,19810,19810,19810,19810,0
20241224,182500,467601410,19810,19810,19810,19810,0
20241224,182400,467601410,19810,19810,19810,19810,0
20241224,182300,467601410,19810,19810,19810,19810,0
20241224,182200,467601410,19810,19810,19810,19810,0
20241224,182100,467601410,19810,19810,19810,19810,0
20241224,182000,467601410,19810,19810,19810,19810,0
20241224,181900,467601410,19810,19810,19810,19810,0
20241224,181800,467601410,19810,19810,19810,19810,0
20241224,181700,467601410,19810,19810,19810,19810,0
20241224,181600,467601410,19810,19810,19810,19810,0
20241224,181500,467601410,19810,19810,19810,19810,0
20241224,181400,467601410,19810,19810,19810,19810,0
20241224,181300,467601410,19810,19810,19810,19810,0
20241224,181200,467601410,19810,19810,19810,19810,0
20241224,181100,467601410,19810,19810,19810,19810,0
20241224,181000,467601410,19810,19810,19810,19810,0
20241224,180900,467601410,19810,19810,19810,19810,0
20241224,180800,467601410,19810,19810,19810,19810,0
20241224,180700,467601410,19810,19810,19810,19810,0
20241224,180600,467601410,19810,19810,19810,19810,0
20241224,180500,467601410,19810,19810,19810,19810,0
20241224,180400,467601410,19810,19810,19810,19810,0
20241224,180300,467601410,19810,19810,19810,19810,0
20241224,180200,467601410,19810,19810,19810,19810,0
20241224,180100,467601410,19810,19810,19810,19810,0
20241224,180000,467601410,19810,19810,19810,19810,0
20241224,175900,467601410,19810,19810,19810,19810,0
20241224,175800,467601410,19810,19810,19810,19810,0
20241224,175700,467601410,19810,19810,19810,19810,793
20241224,175600,467601410,19810,19810,19810,19810,0
20241224,175500,467601410,19810,19810,19810,19810,0
20241224,175400,467601410,19810,19810,19810,19810,0
20241224,175300,467601410,19810,19810,19810,19810,0
20241224,175200,467601410,19810,19810,19810,19810,0
20241224,175100,467601410,19810,19810,19810,19810,0
20241224,175000,467601410,19810,19810,19810,19810,0
20241224,174900,467601410,19810,19810,19810,19810,0
20241224,174800,467601410,19810,19810,19810,19810,0
20241224,174700,467601410,19810,19810,19810,19810,0
20241224,174600,467601410,19810,19810,19810,19810,0
20241224,174500,467601410,19810,19810,19810,19810,0
20241224,174400,467601410,19810,19810,19810,19810,0
20241224,174300,467601410,19810,19810,19810,19810,0
20241224,174200,467601410,19810,19810,19810,19810,0
20241224,174100,467601410,19810,19810,19810,19810,0
20241224,174000,467601410,19810,19810,19810,19810,0
20241224,173900,467601410,19810,19810,19810,19810,0
20241224,173800,467601410,19810,19810,19810,19810,0
20241224,173700,467601410,19810,19810,19810,19810,0
20241224,173600,467601410,19810,19810,19810,19810,0
20241224,173500,467601410,19810,19810,19810,19810,0
20241224,173400,467601410,19810,19810,19810,19810,0
20241224,173300,467601410,19810,19810,19810,19810,0
20241224,173200,467601410,19810,19810,19810,19810,0
20241224,173100,467601410,19810,19810,19810,19810,0
20241224,173000,467601410,19810,19810,19810,19810,0
20241224,172900,467601410,19810,19810,19810,19810,0
20241224,172800,467601410,19810,19810,19810,19810,0
20241224,172700,467601410,19810,19810,19810,19810,793
20241224,172600,467601410,19810,19810,19810,19810,0
20241224,172500,467601410,19810,19810,19810,19810,0
20241224,172400,467601410,19810,19810,19810,19810,0
20241224,172300,467601410,19810,19810,19810,19810,0
20241224,172200,467601410,19810,19810,19810,19810,0
20241224,172100,467601410,19810,19810,19810,19810,0
20241224,172000,467601410,19810,19810,19810,19810,0
20241224,171900,467601410,19810,19810,19810,19810,0
20241224,171800,467601410,19810,19810,19810,19810,0
20241224,171700,467601410,19810,19810,19810,19810,0
20241224,171600,467601410,19810,19810,19810,19810,0
20241224,171500,467601410,19810,19810,19810,19810,0
20241224,171400,467601410,19810,19810,19810,19810,0
20241224,171300,467601410,19810,19810,19810,19810,0
20241224,171200,467601410,19810,19810,19810,19810,0
20241224,171100,467601410,19810,19810,19810,19810,0
20241224,171000,467601410,19810,19810,19810,19810,0
20241224,170900,467601410,19810,19810,19810,19810,0
20241224,170800,467601410,19810,19810,19810,19810,0
20241224,170700,467601410,19810,19810,19810,19810,0
20241224,170600,467601410,19810,19810,19810,19810,0
20241224,170500,467601410,19810,19810,19810,19810,0
20241224,170400,467601410,19810,19810,19810,19810,0
20241224,170300,467601410,19810,19810,19810,19810,0
20241224,170200,467601410,19810,19810,19810,19810,0
20241224,170100,467601410,19810,19810,19810,19810,0
20241224,170000,467601410,19810,19810,19810,19810,0
20241224,165900,467601410,19810,19810,19810,19810,0
20241224,165800,467601410,19810,19810,19810,19810,0
20241224,165700,467601410,19810,19810,19810,19810,793
20241224,165600,467601410,19810,19810,19810,19810,0
20241224,165500,467601410,19810,19810,19810,19810,0
20241224,165400,467601410,19810,19810,19810,19810,0
20241224,165300,467601410,19810,19810,19810,19810,0
20241224,165200,467601410,19810,19810,19810,19810,0
20241224,165100,467601410,19810,19810,19810,19810,0
20241224,165000,467601410,19810,19810,19810,19810,0
20241224,164900,467601410,19810,19810,19810,19810,0
20241224,164800,467601410,19810,19810,19810,19810,0
20241224,164700,467601410,19810,19810,19810,19810,0
20241224,164600,467601410,19810,19810,19810,19810,0
20241224,164500,467601410,19810,19810,19810,19810,0
20241224,164400,467601410,19810,19810,19810,19810,0
20241224,164300,467601410,19810,19810,19810,19810,0
20241224,164200,467601410,19810,19810,19810,19810,0
20241224,164100,467601410,19810,19810,19810,19810,0
20241224,164000,467601410,19810,19810,19810,19810,0
20241224,163900,467601410,19810,19810,19810,19810,0
20241224,163800,467601410,19810,19810,19810,19810,0
20241224,163700,467601410,19810,19810,19810,19810,0
20241224,163600,467601410,19810,19810,19810,19810,0
20241224,163500,467601410,19810,19810,19810,19810,0
20241224,163400,467601410,19810,19810,19810,19810,0
20241224,163300,467601410,19810,19810,19810,19810,0
20241224,163200,467601410,19810,19810,19810,19810,0
20241224,163100,467601410,19810,19810,19810,19810,0
20241224,163000,467601410,19810,19810,19810,19810,0
20241224,162900,467601410,19810,19810,19810,19810,0
20241224,162800,467601410,19810,19810,19810,19810,0
20241224,162700,467601410,19810,19810,19810,19810,793
20241224,162600,467601410,19810,19810,19810,19810,0
20241224,162500,467601410,19810,19810,19810,19810,0
20241224,162400,467601410,19810,19810,19810,19810,0
20241224,162300,467601410,19810,19810,19810,19810,0
20241224,162200,467601410,19810,19810,19810,19810,0
20241224,162100,467601410,19810,19810,19810,19810,0
20241224,162000,467601410,19810,19810,19810,19810,0
20241224,161900,467601410,19810,19810,19810,19810,0
20241224,161800,467601410,19810,19810,19810,19810,0
20241224,161700,467601410,19810,19810,19810,19810,0
20241224,161600,467601410,19810,19810,19810,19810,0
20241224,161500,467601410,19810,19810,19810,19810,0
20241224,161400,467601410,19810,19810,19810,19810,0
20241224,161300,467601410,19810,19810,19810,19810,0
20241224,161200,467601410,19810,19810,19810,19810,0
20241224,161100,467601410,19810,19810,19810,19810,0
20241224,161000,467601410,19810,19810,19810,19810,0
20241224,160900,467601410,19810,19810,19810,19810,0
20241224,160800,467601410,19810,19810,19810,19810,0
20241224,160700,467601410,19810,19810,19810,19810,0
20241224,160600,467601410,19810,19810,19810,19810,0
20241224,160500,467601410,19810,19810,19810,19810,0
20241224,160400,467601410,19810,19810,19810,19810,0
20241224,160300,467601410,19810,19810,19810,19810,0
20241224,160200,467601410,19810,19810,19810,19810,0
20241224,160100,467601410,19810,19810,19810,19810,0
20241224,160000,467601410,19810,19810,19810,19810,0
20241224,155900,467601410,19810,19810,19810,19810,0
20241224,155800,467601410,19810,19810,19810,19810,0
20241224,155700,467601410,19810,19810,19810,19810,793
20241224,155600,467601410,19810,19810,19810,19810,0
20241224,155500,467601410,19810,19810,19810,19810,0
20241224,155400,467601410,19810,19810,19810,19810,0
20241224,155300,467601410,19810,19810,19810,19810,0
20241224,155200,467601410,19810,19810,19810,19810,0
20241224,155100,467601410,19810,19810,19810,19810,0
20241224,155000,467601410,19810,19810,19810,19810,0
20241224,154900,467601410,19810,19810,19810,19810,0
20241224,154800,467601410,19810,19810,19810,19810,0
20241224,154700,467601410,19810,19810,19810,19810,0
20241224,154600,467601410,19810,19810,19810,19810,0
20241224,154500,467601410,19810,19810,19810,19810,0
20241224,154400,467601410,19810,19810,19810,19810,0
20241224,154300,467601410,19810,19810,19810,19810,0
20241224,154200,467601410,19810,19810,19810,19810,0
20241224,154100,467601410,19810,19810,19810,19810,0
20241224,154000,467601410,19810,19810,19810,19810,0
20241224,153900,467601410,19810,19810,19810,19810,0
20241224,153800,467601410,19810,19810,19810,19810,0
20241224,153700,467601410,19810,19810,19810,19810,0
20241224,153600,467601410,19810,19810,19810,19810,0
20241224,153500,467601410,19810,19810,19810,19810,0
20241224,153400,467601410,19810,19810,19810,19810,0
20241224,153300,467601410,19810,19810,19810,19810,0
20241224,153200,467601410,19810,19810,19810,19810,0
20241224,153100,467601410,19810,19810,19810,19810,0
20241224,153000,467601410,19810,19810,19810,19810,793
20241224,152900,451892080,19880,19880,19880,19880,0
20241224,152800,451892080,19880,19880,19880,19880,0
20241224,152700,451892080,19880,19880,19880,19880,0
20241224,152600,451892080,19880,19880,19880,19880,0
20241224,152500,451892080,19880,19880,19880,19880,0
20241224,152400,451892080,19880,19880,19880,19880,0
20241224,152300,451892080,19880,19880,19880,19880,0
20241224,152200,451892080,19880,19880,19880,19880,0
20241224,152100,451892080,19880,19880,19880,19880,0
20241224,152000,451892080,19880,19880,19880,19880,0
20241224,151900,451892080,19880,19880,19880,19880,7
20241224,151800,451752920,19820,19830,19830,19820,300
20241224,151700,445806390,19830,19830,19830,19830,0
20241224,151600,445806390,19830,19830,19830,19830,0
20241224,151500,445806390,19830,19830,19830,19830,0
20241224,151400,445806390,19830,19830,19830,19830,5
20241224,151300,445707240,19880,19880,19880,19880,0
20241224,151200,445707240,19880,19880,19880,19880,0
20241224,151100,445707240,19880,19880,19880,19880,0
20241224,151000,445707240,19880,19880,19880,19880,1
20241224,150900,445687360,19880,19880,19880,19880,0
20241224,150800,445687360,19880,19880,19880,19880,0
20241224,150700,445687360,19880,19880,19880,19880,22
20241224,150600,445250000,19880,19850,19880,19850,38
20241224,150500,444494920,19820,19820,19820,19820,0
20241224,150400,444494920,19820,19820,19820,19820,0
20241224,150300,444494920,19820,19820,19820,19820,9
20241224,150200,444316540,19820,19820,19820,19820,0
20241224,150100,444316540,19820,19820,19820,19820,1
20241224,150000,444296720,19850,19850,19850,19850,13
20241224,145900,444038670,19850,19860,19860,19850,224
20241224,145800,439592170,19880,19880,19880,19880,0
20241224,145700,439592170,19880,19880,19880,19880,2
20241224,145600,439552410,19860,19860,19860,19860,37
20241224,145500,438817590,19860,19860,19860,19860,30
20241224,145400,438221790,19890,19890,19890,19890,0
20241224,145300,438221790,19890,19890,19890,19890,0
20241224,145200,438221790,19890,19890,19890,19890,0
20241224,145100,438221790,19890,19890,19890,19890,0
20241224,145000,438221790,19890,19890,19890,19890,0
20241224,144900,438221790,19890,19890,19890,19890,0
20241224,144800,438221790,19890,19890,19890,19890,0
20241224,144700,438221790,19890,19890,19890,19890,1
20241224,144600,438201900,19870,19870,19870,19870,0
20241224,144500,438201900,19870,19870,19870,19870,0
20241224,144400,438201900,19870,19870,19870,19870,1
20241224,144300,438182030,19880,19880,19880,19880,0
20241224,144200,438182030,19880,19880,19880,19880,0
20241224,144100,438182030,19880,19880,19880,19880,0
20241224,144000,438182030,19880,19880,19880,19880,80
20241224,143900,436591630,19900,19900,19900,19900,100
20241224,143800,434601630,19900,19900,19900,19900,0
20241224,143700,434601630,19900,19900,19900,19900,0
20241224,143600,434601630,19900,19900,19900,19900,0
20241224,143500,434601630,19900,19900,19900,19900,9
20241224,143400,434422530,19900,19900,19900,19900,17
20241224,143300,434084230,19900,19900,19900,19900,0
20241224,143200,434084230,19900,19900,19900,19900,20
20241224,143100,433686230,19930,19930,19930,19930,13
20241224,143000,433427140,19930,19930,19930,19930,15
20241224,142900,433128190,19930,19930,19930,19930,7
20241224,142800,432988680,19900,19900,19900,19900,0
20241224,142700,432988680,19900,19900,19900,19900,0
20241224,142600,432988680,19900,19900,19900,19900,0
20241224,142500,432988680,19900,19900,19900,19900,40
20241224,142400,432192680,19900,19910,19910,19900,42
20241224,142300,431356720,19900,19900,19900,19900,0
20241224,142200,431356720,19900,19900,19900,19900,1
20241224,142100,431336820,19930,19930,19930,19930,2
20241224,142000,431296960,19940,19940,19940,19940,0
20241224,141900,431296960,19940,19940,19940,19940,0
20241224,141800,431296960,19940,19940,19940,19940,0
20241224,141700,431296960,19940,19940,19940,19940,0
20241224,141600,431296960,19940,19940,19940,19940,0
20241224,141500,431296960,19940,19940,19940,19940,153
20241224,141400,428246140,19940,19940,19940,19940,4
20241224,141300,428166380,19950,19950,19950,19950,0
20241224,141200,428166380,19950,19950,19950,19950,0
20241224,141100,428166380,19950,19950,19950,19950,0
20241224,141000,428166380,19950,19950,19950,19950,9
20241224,140900,427986830,19950,19950,19950,19950,0
20241224,140800,427986830,19950,19950,19950,19950,0
20241224,140700,427986830,19950,19950,19950,19950,107
20241224,140600,425852180,19950,19950,19950,19950,2
20241224,140500,425812280,19950,19900,19950,19900,13
20241224,140400,425552980,19900,19940,19950,19900,157
20241224,140300,422421210,19940,19940,19940,19940,5
20241224,140200,422321510,19930,19930,19930,19930,0
20241224,140100,422321510,19930,19930,19930,19930,5
20241224,140000,422221860,19920,19920,19920,19920,201
20241224,135900,418217940,19920,19900,19920,19900,1493
20241224,135800,388504110,19860,19860,19860,19860,0
20241224,135700,388504110,19860,19860,19860,19860,0
20241224,135600,388504110,19860,19860,19860,19860,0
20241224,135500,388504110,19860,19860,19860,19860,0
20241224,135400,388504110,19860,19860,19860,19860,0
20241224,135300,388504110,19860,19860,19860,19860,20
20241224,135200,388106910,19850,19860,19860,19850,189
20241224,135100,384353640,19910,19910,19910,19910,0
20241224,135000,384353640,19910,19910,19910,19910,0
20241224,134900,384353640,19910,19910,19910,19910,427
20241224,134800,375852070,19900,19900,19900,19900,0
20241224,134700,375852070,19900,19900,19900,19900,0
20241224,134600,375852070,19900,19890,19900,19890,154
20241224,134500,372787980,19840,19840,19840,19840,0
20241224,134400,372787980,19840,19840,19840,19840,0
20241224,134300,372787980,19840,19840,19840,19840,0
20241224,134200,372787980,19840,19840,19840,19840,15
20241224,134100,372490380,19890,19890,19890,19890,0
20241224,134000,372490380,19890,19890,19890,19890,0
20241224,133900,372490380,19890,19890,19890,19890,0
20241224,133800,372490380,19890,19890,19890,19890,0
20241224,133700,372490380,19890,19890,19890,19890,0
20241224,133600,372490380,19890,19890,19890,19890,0
20241224,133500,372490380,19890,19890,19890,19890,0
20241224,133400,372490380,19890,19890,19890,19890,0
20241224,133300,372490380,19890,19890,19890,19890,0
20241224,133200,372490380,19890,19890,19890,19890,0
20241224,133100,372490380,19890,19890,19890,19890,0
20241224,133000,372490380,19890,19890,19890,19890,0
20241224,132900,372490380,19890,19890,19890,19890,9
20241224,132800,372311370,19890,19890,19890,19890,3
20241224,132700,372251700,19840,19840,19840,19840,0
20241224,132600,372251700,19840,19840,19840,19840,25
20241224,132500,371755700,19880,19880,19880,19880,0
20241224,132400,371755700,19880,19880,19880,19880,0
20241224,132300,371755700,19880,19880,19880,19880,0
20241224,132200,371755700,19880,19880,19880,19880,0
20241224,132100,371755700,19880,19880,19880,19880,0
20241224,132000,371755700,19880,19880,19880,19880,200
20241224,131900,367779700,19790,19790,19790,19790,0
20241224,131800,367779700,19790,19790,19790,19790,0
20241224,131700,367779700,19790,19790,19790,19790,0
20241224,131600,367779700,19790,19790,19790,19790,0
20241224,131500,367779700,19790,19790,19790,19790,0
20241224,131400,367779700,19790,19790,19790,19790,0
20241224,131300,367779700,19790,19790,19790,19790,0
20241224,131200,367779700,19790,19790,19790,19790,0
20241224,131100,367779700,19790,19790,19790,19790,0
20241224,131000,367779700,19790,19790,19790,19790,120
20241224,130900,365404900,19790,19790,19790,19790,10
20241224,130800,365207000,19790,19790,19790,19790,0
20241224,130700,365207000,19790,19790,19790,19790,0
20241224,130600,365207000,19790,19790,19790,19790,0
20241224,130500,365207000,19790,19790,19790,19790,0
20241224,130400,365207000,19790,19830,19830,19790,1400
20241224,130300,337484740,19830,19830,19830,19830,0
20241224,130200,337484740,19830,19830,19830,19830,0
20241224,130100,337484740,19830,19830,19830,19830,0
20241224,130000,337484740,19830,19830,19830,19830,49
20241224,125900,336513070,19830,19830,19830,19830,0
20241224,125800,336513070,19830,19830,19830,19830,23
20241224,125700,336056980,19830,19830,19830,19830,0
20241224,125600,336056980,19830,19830,19830,19830,34
20241224,125500,335382760,19830,19830,19830,19830,1
20241224,125400,335362930,19830,19830,19830,19830,0
20241224,125300,335362930,19830,19830,19830,19830,1
20241224,125200,335343100,19890,19890,19890,19890,330
20241224,125100,328779400,19890,19890,19890,19890,0
20241224,125000,328779400,19890,19850,19890,19850,40
20241224,124900,327985360,19830,19830,19830,19830,200
20241224,124800,324019360,19830,19830,19830,19830,0
20241224,124700,324019360,19830,19830,19830,19830,0
20241224,124600,324019360,19830,19830,19830,19830,0
20241224,124500,324019360,19830,19830,19830,19830,0
20241224,124400,324019360,19830,19830,19830,19830,0
20241224,124300,324019360,19830,19830,19830,19830,100
20241224,124200,322036360,19830,19880,19880,19830,712
20241224,124100,307894270,19880,19880,19880,19880,8
20241224,124000,307735230,19880,19880,19880,19880,1
20241224,123900,307715350,19880,19880,19880,19880,39
20241224,123800,306940030,19880,19880,19880,19880,0
20241224,123700,306940030,19880,19880,19880,19880,0
20241224,123600,306940030,19880,19880,19880,19880,0
20241224,123500,306940030,19880,19880,19880,19880,123
20241224,123400,304494790,19880,19880,19880,19880,54
20241224,123300,303421270,19880,19880,19880,19880,328
20241224,123200,296900630,19900,19900,19900,19900,217
20241224,123100,292582330,19880,19880,19880,19880,16
20241224,123000,292264250,19870,19870,19870,19870,7
20241224,122900,292125160,19870,19870,19870,19870,0
20241224,122800,292125160,19870,19870,19870,19870,23
20241224,122700,291668150,19870,19870,19870,19870,0
20241224,122600,291668150,19870,19870,19870,19870,0
20241224,122500,291668150,19870,19870,19870,19870,19
20241224,122400,291290620,19850,19850,19850,19850,0
20241224,122300,291290620,19850,19850,19850,19850,0
20241224,122200,291290620,19850,19850,19850,19850,0
20241224,122100,291290620,19850,19850,19850,19850,0
20241224,122000,291290620,19850,19850,19850,19850,0
20241224,121900,291290620,19850,19850,19850,19850,62
20241224,121800,290059920,19840,19840,19840,19840,42
20241224,121700,289226640,19840,19840,19840,19840,0
20241224,121600,289226640,19840,19840,19840,19840,0
20241224,121500,289226640,19840,19840,19840,19840,0
20241224,121400,289226640,19840,19840,19840,19840,0
20241224,121300,289226640,19840,19840,19840,19840,0
20241224,121200,289226640,19840,19840,19840,19840,0
20241224,121100,289226640,19840,19840,19840,19840,19
20241224,121000,288849680,19850,19850,19850,19850,413
20241224,120900,280651630,19850,19850,19850,19850,0
20241224,120800,280651630,19850,19850,19850,19850,0
20241224,120700,280651630,19850,19890,19890,19850,50
20241224,120600,279658730,19920,19920,19920,19920,0
20241224,120500,279658730,19920,19920,19920,19920,0
20241224,120400,279658730,19920,19920,19920,19920,0
20241224,120300,279658730,19920,19920,19920,19920,0
20241224,120200,279658730,19920,19920,19920,19920,10
20241224,120100,279459530,19930,19930,19930,19930,0
20241224,120000,279459530,19930,19880,19930,19880,1005
20241224,115900,259434490,19880,19820,19880,19820,51
20241224,115800,258422940,19820,19820,19820,19820,0
20241224,115700,258422940,19820,19820,19820,19820,0
20241224,115600,258422940,19820,19820,19820,19820,0
20241224,115500,258422940,19820,19820,19820,19820,1
20241224,115400,258403120,19820,19820,19820,19820,0
20241224,115300,258403120,19820,19820,19820,19820,0
20241224,115200,258403120,19820,19820,19820,19820,0
20241224,115100,258403120,19820,19820,19820,19820,0
20241224,115000,258403120,19820,19830,19830,19820,20
20241224,114900,258006690,19830,19830,19830,19830,0
20241224,114800,258006690,19830,19830,19830,19830,0
20241224,114700,258006690,19830,19830,19830,19830,0
20241224,114600,258006690,19830,19850,19850,19830,137
20241224,114500,255288680,19840,19840,19840,19840,0
20241224,114400,255288680,19840,19840,19840,19840,0
20241224,114300,255288680,19840,19840,19840,19840,0
20241224,114200,255288680,19840,19840,19840,19840,0
20241224,114100,255288680,19840,19840,19840,19840,0
20241224,114000,255288680,19840,19840,19840,19840,0
20241224,113900,255288680,19840,19840,19840,19840,29
20241224,113800,254713320,19830,19830,19830,19830,100
20241224,113700,252730320,19870,19870,19870,19870,0
20241224,113600,252730320,19870,19870,19870,19870,0
20241224,113500,252730320,19870,19870,19870,19870,0
20241224,113400,252730320,19870,19870,19870,19870,1
20241224,113300,252710450,19830,19830,19830,19830,0
20241224,113200,252710450,19830,19830,19830,19830,0
20241224,113100,252710450,19830,19830,19830,19830,50
20241224,113000,251718950,19840,19830,19840,19830,9
20241224,112900,251540470,19830,19830,19830,19830,0
20241224,112800,251540470,19830,19830,19830,19830,7
20241224,112700,251401660,19830,19830,19830,19830,0
20241224,112600,251401660,19830,19830,19830,19830,8
20241224,112500,251243020,19830,19830,19830,19830,0
20241224,112400,251243020,19830,19830,19830,19830,0
20241224,112300,251243020,19830,19830,19830,19830,7
20241224,112200,251104210,19840,19840,19840,19840,0
20241224,112100,251104210,19840,19840,19840,19840,22
20241224,112000,250667730,19850,19850,19850,19850,0
20241224,111900,250667730,19850,19850,19850,19850,10
20241224,111800,250469230,19830,19830,19830,19830,0
20241224,111700,250469230,19830,19830,19830,19830,0
20241224,111600,250469230,19830,19830,19830,19830,0
20241224,111500,250469230,19830,19830,19830,19830,0
20241224,111400,250469230,19830,19830,19830,19830,54
20241224,111300,249398410,19880,19880,19880,19880,0
20241224,111200,249398410,19880,19880,19880,19880,5
20241224,111100,249299010,19860,19860,19860,19860,23
20241224,111000,248842230,19870,19870,19870,19870,0
20241224,110900,248842230,19870,19870,19870,19870,0
20241224,110800,248842230,19870,19870,19870,19870,0
20241224,110700,248842230,19870,19870,19870,19870,0
20241224,110600,248842230,19870,19870,19870,19870,0
20241224,110500,248842230,19870,19860,19870,19860,2
20241224,110400,248802500,19850,19840,19850,19840,36
20241224,110300,248087970,19850,19850,19850,19850,201
20241224,110200,244098120,19850,19850,19850,19850,0
20241224,110100,244098120,19850,19850,19850,19850,351
20241224,110000,237130770,19790,19820,19850,19790,1099
20241224,105900,215318200,19810,19810,19810,19810,0
20241224,105800,215318200,19810,19810,19810,19810,1
20241224,105700,215298390,19830,19830,19830,19830,0
20241224,105600,215298390,19830,19830,19830,19830,0
20241224,105500,215298390,19830,19830,19830,19830,0
20241224,105400,215298390,19830,19830,19830,19830,15
20241224,105300,215000940,19800,19800,19800,19800,0
20241224,105200,215000940,19800,19800,19800,19800,0
20241224,105100,215000940,19800,19800,19800,19800,0
20241224,105000,215000940,19800,19800,19800,19800,0
20241224,104900,215000940,19800,19800,19800,19800,0
20241224,104800,215000940,19800,19830,19850,19800,165
20241224,104700,211726670,19850,19850,19850,19850,0
20241224,104600,211726670,19850,19850,19850,19850,0
20241224,104500,211726670,19850,19850,19850,19850,0
20241224,104400,211726670,19850,19850,19850,19850,0
20241224,104300,211726670,19850,19770,19850,19770,94
20241224,104200,209862050,19850,19850,19850,19850,1
20241224,104100,209842200,19830,19820,19830,19820,800
20241224,104000,193978620,19820,19820,19820,19820,0
20241224,103900,193978620,19820,19760,19820,19760,49
20241224,103800,193009900,19740,19740,19740,19740,0
20241224,103700,193009900,19740,19740,19740,19740,0
20241224,103600,193009900,19740,19740,19740,19740,0
20241224,103500,193009900,19740,19740,19740,19740,3
20241224,103400,192950680,19740,19740,19740,19740,50
20241224,103300,191963680,19740,19740,19740,19740,1
20241224,103200,191943940,19810,19810,19810,19810,0
20241224,103100,191943940,19810,19810,19810,19810,0
20241224,103000,191943940,19810,19810,19810,19810,0
20241224,102900,191943940,19810,19810,19810,19810,0
20241224,102800,191943940,19810,19810,19810,19810,5
20241224,102700,191844890,19810,19810,19810,19810,0
20241224,102600,191844890,19810,19800,19810,19800,30
20241224,102500,191250710,19810,19720,19810,19720,210
20241224,102400,187108610,19720,19720,19720,19720,1
20241224,102300,187088890,19720,19720,19720,19720,13
20241224,102200,186832530,19790,19790,19790,19790,0
20241224,102100,186832530,19790,19780,19790,19780,53
20241224,102000,185784180,19710,19710,19710,19710,0
20241224,101900,185784180,19710,19710,19710,19710,35
20241224,101800,185094330,19700,19700,19700,19700,0
20241224,101700,185094330,19700,19710,19710,19700,400
20241224,101600,177211970,19700,19770,19770,19700,1800
20241224,101500,141737940,19820,19820,19820,19820,0
20241224,101400,141737940,19820,19820,19820,19820,0
20241224,101300,141737940,19820,19820,19820,19820,1
20241224,101200,141718120,19770,19770,19770,19770,29
20241224,101100,141144790,19770,19770,19770,19770,0
20241224,101000,141144790,19770,19770,19770,19770,0
20241224,100900,141144790,19770,19770,19770,19770,20
20241224,100800,140749390,19770,19770,19770,19770,0
20241224,100700,140749390,19770,19830,19830,19770,1000
20241224,100600,120975730,19820,19820,19820,19820,0
20241224,100500,120975730,19820,19820,19820,19820,0
20241224,100400,120975730,19820,19820,19820,19820,14
20241224,100300,120698250,19830,19800,19830,19800,6
20241224,100200,120579420,19800,19800,19800,19800,13
20241224,100100,120322020,19840,19800,19840,19800,214
20241224,100000,116076820,19780,19770,19780,19770,9
20241224,095900,115898810,19770,19770,19770,19770,8
20241224,095800,115740650,19770,19770,19770,19770,2
20241224,095700,115701110,19770,19770,19770,19770,7
20241224,095600,115562720,19760,19760,19760,19760,1
20241224,095500,115542960,19760,19760,19760,19760,77
20241224,095400,114021440,19770,19770,19770,19770,1
20241224,095300,114001670,19770,19760,19770,19760,17
20241224,095200,113665660,19760,19770,19770,19760,2
20241224,095100,113626130,19770,19790,19790,19770,13
20241224,095000,113369100,19800,19820,19820,19800,145
20241224,094900,110497350,19830,19820,19830,19820,2
20241224,094800,110457700,19840,19840,19840,19840,102
20241224,094700,108434020,19840,19830,19840,19830,17
20241224,094600,108096830,19840,19810,19840,19810,2
20241224,094500,108057180,19810,19810,19810,19810,0
20241224,094400,108057180,19810,19800,19810,19800,25
20241224,094300,107561950,19800,19800,19800,19800,1
20241224,094200,107542150,19820,19830,19830,19820,8
20241224,094100,107383570,19840,19840,19840,19840,2
20241224,094000,107343890,19860,19860,19860,19850,1022
20241224,093900,87057000,19860,19860,19860,19860,10
20241224,093800,86858400,19870,19870,19870,19870,100
20241224,093700,84871400,19860,19860,19860,19860,6
20241224,093600,84752240,19860,19860,19860,19850,93
20241224,093500,82906150,19850,19880,19880,19850,334
20241224,093400,76272800,19910,19870,19910,19870,13
20241224,093300,76014440,19860,19880,19880,19860,260
20241224,093200,70845920,19900,19890,19900,19890,23
20241224,093100,70388440,19900,19910,19910,19900,230
20241224,093000,65811290,19900,19900,19900,19900,22
20241224,092900,65373490,19920,19920,19920,19920,86
20241224,092800,63660370,19920,19950,19950,19920,431
20241224,092700,55065340,19950,19960,19960,19950,139
20241224,092600,52291000,19970,19960,19970,19960,42
20241224,092500,51452340,19970,19970,19970,19970,67
20241224,092400,50114350,19970,19960,19970,19960,54
20241224,092300,49036160,19960,19960,19960,19960,1
20241224,092200,49016200,19960,19960,19960,19950,58
20241224,092100,47858870,19960,19960,19960,19960,9
20241224,092000,47679230,19950,19950,19950,19950,2
20241224,091900,47639330,19970,19970,19980,19970,135
20241224,091800,44943340,19950,19950,19950,19950,7
20241224,091700,44803690,19910,19920,19920,19900,33
20241224,091600,44146420,19920,19920,19920,19920,0
20241224,091500,44146420,19920,19890,19920,19890,552
20241224,091400,33160640,19880,19890,19890,19880,11
20241224,091300,32941950,19880,19900,19900,19880,29
20241224,091200,32365390,19880,19880,19880,19880,0
20241224,091100,32365390,19880,19890,19890,19880,10
20241224,091000,32166510,19880,19880,19880,19880,0
20241224,090900,32166510,19880,19880,19880,19880,0
20241224,090800,32166510,19880,19930,19930,19880,500
20241224,090700,22218450,20000,19990,20000,19990,36
20241224,090600,21498710,19990,19990,19990,19990,214
20241224,090500,17220850,19990,19990,19990,19990,200
20241224,090400,13222850,19900,19900,19900,19900,0
20241224,090300,13222850,19900,19900,19900,19900,0
20241224,090200,13222850,19900,19900,19900,19900,1
20241224,090100,13202950,20000,20000,20000,20000,200
20241224,090000,9202950,20050,20050,20050,20050,459