KissMeData/023410/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,190800,270183425,3410,3410,3410,3410,1347
20241224,190700,270183425,3410,3410,3410,3410,0
20241224,190600,270183425,3410,3410,3410,3410,0
20241224,190500,270183425,3410,3410,3410,3410,0
20241224,190400,270183425,3410,3410,3410,3410,0
20241224,190300,270183425,3410,3410,3410,3410,0
20241224,190200,270183425,3410,3410,3410,3410,0
20241224,190100,270183425,3410,3410,3410,3410,0
20241224,190000,270183425,3410,3410,3410,3410,0
20241224,185900,270183425,3410,3410,3410,3410,0
20241224,185800,270183425,3410,3410,3410,3410,0
20241224,185700,270183425,3410,3410,3410,3410,0
20241224,185600,270183425,3410,3410,3410,3410,0
20241224,185500,270183425,3410,3410,3410,3410,0
20241224,185400,270183425,3410,3410,3410,3410,0
20241224,185300,270183425,3410,3410,3410,3410,0
20241224,185200,270183425,3410,3410,3410,3410,0
20241224,185100,270183425,3410,3410,3410,3410,0
20241224,185000,270183425,3410,3410,3410,3410,0
20241224,184900,270183425,3410,3410,3410,3410,0
20241224,184800,270183425,3410,3410,3410,3410,0
20241224,184700,270183425,3410,3410,3410,3410,0
20241224,184600,270183425,3410,3410,3410,3410,0
20241224,184500,270183425,3410,3410,3410,3410,0
20241224,184400,270183425,3410,3410,3410,3410,0
20241224,184300,270183425,3410,3410,3410,3410,0
20241224,184200,270183425,3410,3410,3410,3410,0
20241224,184100,270183425,3410,3410,3410,3410,0
20241224,184000,270183425,3410,3410,3410,3410,0
20241224,183900,270183425,3410,3410,3410,3410,0
20241224,183800,270183425,3410,3410,3410,3410,1347
20241224,183700,270183425,3410,3410,3410,3410,0
20241224,183600,270183425,3410,3410,3410,3410,0
20241224,183500,270183425,3410,3410,3410,3410,0
20241224,183400,270183425,3410,3410,3410,3410,0
20241224,183300,270183425,3410,3410,3410,3410,0
20241224,183200,270183425,3410,3410,3410,3410,0
20241224,183100,270183425,3410,3410,3410,3410,0
20241224,183000,270183425,3410,3410,3410,3410,0
20241224,182900,270183425,3410,3410,3410,3410,0
20241224,182800,270183425,3410,3410,3410,3410,0
20241224,182700,270183425,3410,3410,3410,3410,0
20241224,182600,270183425,3410,3410,3410,3410,0
20241224,182500,270183425,3410,3410,3410,3410,0
20241224,182400,270183425,3410,3410,3410,3410,0
20241224,182300,270183425,3410,3410,3410,3410,0
20241224,182200,270183425,3410,3410,3410,3410,0
20241224,182100,270183425,3410,3410,3410,3410,0
20241224,182000,270183425,3410,3410,3410,3410,0
20241224,181900,270183425,3410,3410,3410,3410,0
20241224,181800,270183425,3410,3410,3410,3410,0
20241224,181700,270183425,3410,3410,3410,3410,0
20241224,181600,270183425,3410,3410,3410,3410,0
20241224,181500,270183425,3410,3410,3410,3410,0
20241224,181400,270183425,3410,3410,3410,3410,0
20241224,181300,270183425,3410,3410,3410,3410,0
20241224,181200,270183425,3410,3410,3410,3410,0
20241224,181100,270183425,3410,3410,3410,3410,0
20241224,181000,270183425,3410,3410,3410,3410,0
20241224,180900,270183425,3410,3410,3410,3410,0
20241224,180800,270183425,3410,3410,3410,3410,1347
20241224,180700,270183425,3410,3410,3410,3410,0
20241224,180600,270183425,3410,3410,3410,3410,0
20241224,180500,270183425,3410,3410,3410,3410,0
20241224,180400,270183425,3410,3410,3410,3410,0
20241224,180300,270183425,3410,3410,3410,3410,0
20241224,180200,270183425,3410,3410,3410,3410,0
20241224,180100,270183425,3410,3410,3410,3410,0
20241224,180000,270183425,3410,3410,3410,3410,0
20241224,175900,270183425,3410,3410,3410,3410,0
20241224,175800,270183425,3410,3410,3410,3410,0
20241224,175700,270183425,3410,3410,3410,3410,0
20241224,175600,270183425,3410,3410,3410,3410,0
20241224,175500,270183425,3410,3410,3410,3410,0
20241224,175400,270183425,3410,3410,3410,3410,0
20241224,175300,270183425,3410,3410,3410,3410,0
20241224,175200,270183425,3410,3410,3410,3410,0
20241224,175100,270183425,3410,3410,3410,3410,0
20241224,175000,270183425,3410,3410,3410,3410,0
20241224,174900,270183425,3410,3410,3410,3410,0
20241224,174800,270183425,3410,3410,3410,3410,0
20241224,174700,270183425,3410,3410,3410,3410,0
20241224,174600,270183425,3410,3410,3410,3410,0
20241224,174500,270183425,3410,3410,3410,3410,0
20241224,174400,270183425,3410,3410,3410,3410,0
20241224,174300,270183425,3410,3410,3410,3410,0
20241224,174200,270183425,3410,3410,3410,3410,0
20241224,174100,270183425,3410,3410,3410,3410,0
20241224,174000,270183425,3410,3410,3410,3410,0
20241224,173900,270183425,3410,3410,3410,3410,0
20241224,173800,270183425,3410,3410,3410,3410,1347
20241224,173700,270183425,3410,3410,3410,3410,0
20241224,173600,270183425,3410,3410,3410,3410,0
20241224,173500,270183425,3410,3410,3410,3410,0
20241224,173400,270183425,3410,3410,3410,3410,0
20241224,173300,270183425,3410,3410,3410,3410,0
20241224,173200,270183425,3410,3410,3410,3410,0
20241224,173100,270183425,3410,3410,3410,3410,0
20241224,173000,270183425,3410,3410,3410,3410,0
20241224,172900,270183425,3410,3410,3410,3410,0
20241224,172800,270183425,3410,3410,3410,3410,0
20241224,172700,270183425,3410,3410,3410,3410,0
20241224,172600,270183425,3410,3410,3410,3410,0
20241224,172500,270183425,3410,3410,3410,3410,0
20241224,172400,270183425,3410,3410,3410,3410,0
20241224,172300,270183425,3410,3410,3410,3410,0
20241224,172200,270183425,3410,3410,3410,3410,0
20241224,172100,270183425,3410,3410,3410,3410,0
20241224,172000,270183425,3410,3410,3410,3410,0
20241224,171900,270183425,3410,3410,3410,3410,0
20241224,171800,270183425,3410,3410,3410,3410,0
20241224,171700,270183425,3410,3410,3410,3410,0
20241224,171600,270183425,3410,3410,3410,3410,0
20241224,171500,270183425,3410,3410,3410,3410,0
20241224,171400,270183425,3410,3410,3410,3410,0
20241224,171300,270183425,3410,3410,3410,3410,0
20241224,171200,270183425,3410,3410,3410,3410,0
20241224,171100,270183425,3410,3410,3410,3410,0
20241224,171000,270183425,3410,3410,3410,3410,0
20241224,170900,270183425,3410,3410,3410,3410,0
20241224,170800,270183425,3410,3410,3410,3410,1347
20241224,170700,270183425,3410,3410,3410,3410,0
20241224,170600,270183425,3410,3410,3410,3410,0
20241224,170500,270183425,3410,3410,3410,3410,0
20241224,170400,270183425,3410,3410,3410,3410,0
20241224,170300,270183425,3410,3410,3410,3410,0
20241224,170200,270183425,3410,3410,3410,3410,0
20241224,170100,270183425,3410,3410,3410,3410,0
20241224,170000,270183425,3410,3410,3410,3410,0
20241224,165900,270183425,3410,3410,3410,3410,0
20241224,165800,270183425,3410,3410,3410,3410,0
20241224,165700,270183425,3410,3410,3410,3410,0
20241224,165600,270183425,3410,3410,3410,3410,0
20241224,165500,270183425,3410,3410,3410,3410,0
20241224,165400,270183425,3410,3410,3410,3410,0
20241224,165300,270183425,3410,3410,3410,3410,0
20241224,165200,270183425,3410,3410,3410,3410,0
20241224,165100,270183425,3410,3410,3410,3410,0
20241224,165000,270183425,3410,3410,3410,3410,0
20241224,164900,270183425,3410,3410,3410,3410,0
20241224,164800,270183425,3410,3410,3410,3410,0
20241224,164700,270183425,3410,3410,3410,3410,0
20241224,164600,270183425,3410,3410,3410,3410,0
20241224,164500,270183425,3410,3410,3410,3410,0
20241224,164400,270183425,3410,3410,3410,3410,0
20241224,164300,270183425,3410,3410,3410,3410,0
20241224,164200,270183425,3410,3410,3410,3410,0
20241224,164100,270183425,3410,3410,3410,3410,0
20241224,164000,270183425,3410,3410,3410,3410,0
20241224,163900,270183425,3410,3410,3410,3410,0
20241224,163800,270183425,3410,3410,3410,3410,1347
20241224,163700,270183425,3410,3410,3410,3410,0
20241224,163600,270183425,3410,3410,3410,3410,0
20241224,163500,270183425,3410,3410,3410,3410,0
20241224,163400,270183425,3410,3410,3410,3410,0
20241224,163300,270183425,3410,3410,3410,3410,0
20241224,163200,270183425,3410,3410,3410,3410,0
20241224,163100,270183425,3410,3410,3410,3410,0
20241224,163000,270183425,3410,3410,3410,3410,0
20241224,162900,270183425,3410,3410,3410,3410,0
20241224,162800,270183425,3410,3410,3410,3410,0
20241224,162700,270183425,3410,3410,3410,3410,0
20241224,162600,270183425,3410,3410,3410,3410,0
20241224,162500,270183425,3410,3410,3410,3410,0
20241224,162400,270183425,3410,3410,3410,3410,0
20241224,162300,270183425,3410,3410,3410,3410,0
20241224,162200,270183425,3410,3410,3410,3410,0
20241224,162100,270183425,3410,3410,3410,3410,0
20241224,162000,270183425,3410,3410,3410,3410,0
20241224,161900,270183425,3410,3410,3410,3410,0
20241224,161800,270183425,3410,3410,3410,3410,0
20241224,161700,270183425,3410,3410,3410,3410,0
20241224,161600,270183425,3410,3410,3410,3410,0
20241224,161500,270183425,3410,3410,3410,3410,0
20241224,161400,270183425,3410,3410,3410,3410,0
20241224,161300,270183425,3410,3410,3410,3410,0
20241224,161200,270183425,3410,3410,3410,3410,0
20241224,161100,270183425,3410,3410,3410,3410,0
20241224,161000,270183425,3410,3410,3410,3410,0
20241224,160900,270183425,3410,3410,3410,3410,0
20241224,160800,270183425,3410,3410,3410,3410,1347
20241224,160700,270183425,3410,3410,3410,3410,0
20241224,160600,270183425,3410,3410,3410,3410,0
20241224,160500,270183425,3410,3410,3410,3410,0
20241224,160400,270183425,3410,3410,3410,3410,0
20241224,160300,270183425,3410,3410,3410,3410,0
20241224,160200,270183425,3410,3410,3410,3410,0
20241224,160100,270183425,3410,3410,3410,3410,0
20241224,160000,270183425,3410,3410,3410,3410,0
20241224,155900,270183425,3410,3410,3410,3410,0
20241224,155800,270183425,3410,3410,3410,3410,0
20241224,155700,270183425,3410,3410,3410,3410,0
20241224,155600,270183425,3410,3410,3410,3410,0
20241224,155500,270183425,3410,3410,3410,3410,0
20241224,155400,270183425,3410,3410,3410,3410,0
20241224,155300,270183425,3410,3410,3410,3410,0
20241224,155200,270183425,3410,3410,3410,3410,0
20241224,155100,270183425,3410,3410,3410,3410,0
20241224,155000,270183425,3410,3410,3410,3410,0
20241224,154900,270183425,3410,3410,3410,3410,0
20241224,154800,270183425,3410,3410,3410,3410,0
20241224,154700,270183425,3410,3410,3410,3410,0
20241224,154600,270183425,3410,3410,3410,3410,0
20241224,154500,270183425,3410,3410,3410,3410,0
20241224,154400,270183425,3410,3410,3410,3410,0
20241224,154300,270183425,3410,3410,3410,3410,0
20241224,154200,270183425,3410,3410,3410,3410,0
20241224,154100,270183425,3410,3410,3410,3410,0
20241224,154000,270183425,3410,3410,3410,3410,0
20241224,153900,270183425,3410,3410,3410,3410,0
20241224,153800,270183425,3410,3410,3410,3410,1347
20241224,153700,270183425,3410,3410,3410,3410,0
20241224,153600,270183425,3410,3410,3410,3410,0
20241224,153500,270183425,3410,3410,3410,3410,0
20241224,153400,270183425,3410,3410,3410,3410,0
20241224,153300,270183425,3410,3410,3410,3410,0
20241224,153200,270183425,3410,3410,3410,3410,0
20241224,153100,270183425,3410,3410,3410,3410,0
20241224,153000,270183425,3410,3410,3410,3410,1347
20241224,152900,265590155,3415,3415,3415,3415,0
20241224,152800,265590155,3415,3415,3415,3415,0
20241224,152700,265590155,3415,3415,3415,3415,0
20241224,152600,265590155,3415,3415,3415,3415,0
20241224,152500,265590155,3415,3415,3415,3415,0
20241224,152400,265590155,3415,3415,3415,3415,0
20241224,152300,265590155,3415,3415,3415,3415,0
20241224,152200,265590155,3415,3415,3415,3415,0
20241224,152100,265590155,3415,3415,3415,3415,0
20241224,152000,265590155,3415,3415,3415,3415,0
20241224,151900,265590155,3415,3415,3415,3415,703
20241224,151800,263189410,3415,3415,3415,3415,40
20241224,151700,263052810,3415,3415,3415,3415,3
20241224,151600,263042565,3405,3410,3415,3405,712
20241224,151500,260618185,3410,3410,3410,3410,98
20241224,151400,260284005,3415,3415,3415,3415,0
20241224,151300,260284005,3415,3415,3415,3415,8
20241224,151200,260256685,3410,3410,3410,3410,1700
20241224,151100,254459685,3415,3415,3415,3415,0
20241224,151000,254459685,3415,3415,3415,3410,270
20241224,150900,253538850,3410,3410,3415,3410,122
20241224,150800,253122780,3415,3415,3415,3415,0
20241224,150700,253122780,3415,3415,3415,3415,0
20241224,150600,253122780,3415,3415,3415,3415,10
20241224,150500,253088630,3415,3415,3415,3415,0
20241224,150400,253088630,3415,3415,3415,3415,1
20241224,150300,253085215,3410,3410,3410,3410,0
20241224,150200,253085215,3410,3410,3410,3410,0
20241224,150100,253085215,3410,3410,3410,3410,10
20241224,150000,253051115,3410,3410,3410,3410,20
20241224,145900,252982915,3415,3415,3415,3415,2
20241224,145800,252976085,3415,3415,3415,3415,0
20241224,145700,252976085,3415,3415,3415,3415,0
20241224,145600,252976085,3415,3415,3415,3415,0
20241224,145500,252976085,3415,3415,3415,3415,1
20241224,145400,252972670,3405,3405,3405,3405,0
20241224,145300,252972670,3405,3415,3415,3405,146
20241224,145200,252474170,3415,3415,3415,3415,0
20241224,145100,252474170,3415,3415,3415,3415,100
20241224,145000,252132670,3415,3415,3415,3415,1200
20241224,144900,248034670,3410,3410,3410,3410,0
20241224,144800,248034670,3410,3410,3410,3410,0
20241224,144700,248034670,3410,3410,3410,3410,0
20241224,144600,248034670,3410,3410,3410,3410,0
20241224,144500,248034670,3410,3410,3410,3410,0
20241224,144400,248034670,3410,3410,3410,3410,532
20241224,144300,246220550,3410,3410,3410,3410,0
20241224,144200,246220550,3410,3410,3410,3410,0
20241224,144100,246220550,3410,3410,3410,3410,1222
20241224,144000,242053530,3405,3405,3405,3405,0
20241224,143900,242053530,3405,3405,3405,3405,10
20241224,143800,242019480,3405,3405,3405,3405,0
20241224,143700,242019480,3405,3405,3405,3405,0
20241224,143600,242019480,3405,3405,3405,3405,0
20241224,143500,242019480,3405,3405,3405,3405,156
20241224,143400,241488300,3405,3405,3405,3405,0
20241224,143300,241488300,3405,3405,3405,3405,1
20241224,143200,241484895,3405,3405,3405,3405,100
20241224,143100,241144395,3405,3405,3405,3405,0
20241224,143000,241144395,3405,3405,3405,3405,0
20241224,142900,241144395,3405,3405,3405,3405,92
20241224,142800,240831135,3405,3405,3405,3405,0
20241224,142700,240831135,3405,3405,3405,3405,43
20241224,142600,240684720,3405,3405,3405,3405,0
20241224,142500,240684720,3405,3405,3405,3405,1000
20241224,142400,237279720,3405,3405,3405,3405,0
20241224,142300,237279720,3405,3405,3405,3405,0
20241224,142200,237279720,3405,3405,3405,3405,0
20241224,142100,237279720,3405,3405,3405,3405,1
20241224,142000,237276315,3400,3400,3400,3400,0
20241224,141900,237276315,3400,3400,3400,3400,0
20241224,141800,237276315,3400,3400,3400,3400,0
20241224,141700,237276315,3400,3400,3400,3400,107
20241224,141600,236912515,3405,3405,3405,3405,281
20241224,141500,235955710,3405,3405,3405,3405,0
20241224,141400,235955710,3405,3405,3405,3405,0
20241224,141300,235955710,3405,3405,3405,3405,0
20241224,141200,235955710,3405,3405,3405,3405,0
20241224,141100,235955710,3405,3405,3405,3405,0
20241224,141000,235955710,3405,3405,3405,3405,0
20241224,140900,235955710,3405,3405,3405,3405,0
20241224,140800,235955710,3405,3405,3405,3405,0
20241224,140700,235955710,3405,3405,3405,3405,0
20241224,140600,235955710,3405,3405,3405,3405,0
20241224,140500,235955710,3405,3405,3405,3405,0
20241224,140400,235955710,3405,3405,3405,3405,0
20241224,140300,235955710,3405,3405,3405,3405,0
20241224,140200,235955710,3405,3405,3405,3405,20
20241224,140100,235887610,3405,3405,3405,3405,0
20241224,140000,235887610,3405,3405,3405,3405,467
20241224,135900,234297475,3400,3400,3400,3400,2006
20241224,135800,227477075,3400,3400,3400,3400,0
20241224,135700,227477075,3400,3400,3400,3400,0
20241224,135600,227477075,3400,3400,3400,3400,1000
20241224,135500,224077075,3405,3405,3405,3400,2556
20241224,135400,215383895,3395,3395,3395,3395,0
20241224,135300,215383895,3395,3395,3395,3395,103
20241224,135200,215034210,3405,3405,3405,3405,0
20241224,135100,215034210,3405,3405,3405,3405,0
20241224,135000,215034210,3405,3405,3405,3405,0
20241224,134900,215034210,3405,3405,3405,3405,0
20241224,134800,215034210,3405,3405,3405,3405,0
20241224,134700,215034210,3405,3405,3405,3405,0
20241224,134600,215034210,3405,3400,3405,3400,3591
20241224,134500,202822470,3400,3400,3400,3400,0
20241224,134400,202822470,3400,3400,3400,3400,0
20241224,134300,202822470,3400,3400,3400,3400,1
20241224,134200,202819070,3400,3400,3400,3400,1
20241224,134100,202815670,3395,3395,3395,3395,297
20241224,134000,201807355,3400,3400,3400,3400,0
20241224,133900,201807355,3400,3400,3400,3400,0
20241224,133800,201807355,3400,3395,3405,3395,606
20241224,133700,199744860,3390,3400,3400,3390,6001
20241224,133600,179401460,3390,3405,3405,3390,5001
20241224,133500,162421355,3405,3405,3405,3405,1
20241224,133400,162417950,3405,3405,3405,3405,0
20241224,133300,162417950,3405,3405,3405,3405,0
20241224,133200,162417950,3405,3405,3405,3405,0
20241224,133100,162417950,3405,3405,3405,3405,0
20241224,133000,162417950,3405,3405,3405,3405,0
20241224,132900,162417950,3405,3405,3405,3405,0
20241224,132800,162417950,3405,3405,3405,3405,18
20241224,132700,162356660,3400,3400,3400,3400,0
20241224,132600,162356660,3400,3400,3400,3400,1
20241224,132500,162353260,3400,3400,3400,3400,3
20241224,132400,162343060,3400,3400,3400,3400,0
20241224,132300,162343060,3400,3400,3400,3400,0
20241224,132200,162343060,3400,3400,3400,3400,0
20241224,132100,162343060,3400,3400,3400,3400,1
20241224,132000,162339660,3400,3400,3400,3400,0
20241224,131900,162339660,3400,3400,3400,3400,0
20241224,131800,162339660,3400,3400,3400,3400,48
20241224,131700,162176460,3405,3405,3405,3405,0
20241224,131600,162176460,3405,3405,3405,3405,0
20241224,131500,162176460,3405,3405,3405,3405,0
20241224,131400,162176460,3405,3405,3405,3405,23
20241224,131300,162098145,3400,3400,3400,3400,0
20241224,131200,162098145,3400,3400,3400,3400,0
20241224,131100,162098145,3400,3400,3400,3400,0
20241224,131000,162098145,3400,3400,3400,3400,0
20241224,130900,162098145,3400,3400,3400,3400,1000
20241224,130800,158698145,3400,3405,3405,3400,9
20241224,130700,158667510,3405,3405,3405,3405,2
20241224,130600,158660700,3400,3400,3400,3400,0
20241224,130500,158660700,3400,3400,3400,3400,0
20241224,130400,158660700,3400,3400,3400,3400,0
20241224,130300,158660700,3400,3400,3400,3400,1000
20241224,130200,155260700,3405,3405,3405,3405,0
20241224,130100,155260700,3405,3405,3405,3405,0
20241224,130000,155260700,3405,3405,3405,3405,0
20241224,125900,155260700,3405,3405,3405,3405,0
20241224,125800,155260700,3405,3405,3405,3405,23
20241224,125700,155182385,3405,3405,3405,3405,30
20241224,125600,155080235,3405,3405,3405,3405,0
20241224,125500,155080235,3405,3405,3405,3405,0
20241224,125400,155080235,3405,3405,3405,3405,0
20241224,125300,155080235,3405,3405,3405,3405,0
20241224,125200,155080235,3405,3405,3405,3405,0
20241224,125100,155080235,3405,3405,3405,3405,0
20241224,125000,155080235,3405,3405,3405,3405,1
20241224,124900,155076830,3400,3400,3400,3400,0
20241224,124800,155076830,3400,3400,3400,3400,15
20241224,124700,155025830,3405,3405,3405,3405,0
20241224,124600,155025830,3405,3405,3405,3405,0
20241224,124500,155025830,3405,3405,3405,3405,0
20241224,124400,155025830,3405,3405,3405,3405,0
20241224,124300,155025830,3405,3405,3405,3405,0
20241224,124200,155025830,3405,3405,3405,3405,0
20241224,124100,155025830,3405,3405,3405,3405,20
20241224,124000,154957730,3405,3405,3405,3405,1
20241224,123900,154954325,3405,3405,3405,3405,1
20241224,123800,154950920,3405,3405,3405,3405,1
20241224,123700,154947515,3400,3400,3400,3400,0
20241224,123600,154947515,3400,3400,3400,3400,0
20241224,123500,154947515,3400,3400,3400,3400,50
20241224,123400,154777515,3400,3400,3400,3400,0
20241224,123300,154777515,3400,3400,3400,3400,1000
20241224,123200,151377515,3405,3405,3405,3405,0
20241224,123100,151377515,3405,3405,3405,3405,1
20241224,123000,151374110,3405,3405,3405,3405,0
20241224,122900,151374110,3405,3405,3405,3405,0
20241224,122800,151374110,3405,3405,3405,3405,0
20241224,122700,151374110,3405,3400,3405,3400,3
20241224,122600,151363905,3405,3405,3405,3405,0
20241224,122500,151363905,3405,3405,3405,3405,0
20241224,122400,151363905,3405,3405,3405,3405,0
20241224,122300,151363905,3405,3405,3405,3405,1
20241224,122200,151360500,3405,3405,3405,3405,1
20241224,122100,151357095,3405,3405,3405,3405,1
20241224,122000,151353690,3405,3405,3405,3405,0
20241224,121900,151353690,3405,3405,3405,3405,1
20241224,121800,151350285,3395,3395,3395,3395,0
20241224,121700,151350285,3395,3395,3395,3395,0
20241224,121600,151350285,3395,3395,3395,3395,0
20241224,121500,151350285,3395,3395,3395,3395,1
20241224,121400,151346890,3395,3395,3395,3395,0
20241224,121300,151346890,3395,3395,3395,3395,0
20241224,121200,151346890,3395,3395,3395,3395,0
20241224,121100,151346890,3395,3395,3395,3395,2
20241224,121000,151340100,3405,3405,3405,3405,0
20241224,120900,151340100,3405,3405,3405,3405,1
20241224,120800,151336695,3405,3405,3405,3405,0
20241224,120700,151336695,3405,3405,3405,3405,0
20241224,120600,151336695,3405,3405,3405,3405,0
20241224,120500,151336695,3405,3405,3405,3405,0
20241224,120400,151336695,3405,3405,3405,3405,0
20241224,120300,151336695,3405,3405,3405,3405,10
20241224,120200,151302645,3405,3400,3405,3400,535
20241224,120100,149481015,3395,3395,3395,3395,0
20241224,120000,149481015,3395,3395,3395,3395,0
20241224,115900,149481015,3395,3400,3400,3395,5000
20241224,115800,132500525,3400,3400,3400,3400,0
20241224,115700,132500525,3400,3400,3400,3400,0
20241224,115600,132500525,3400,3400,3400,3400,0
20241224,115500,132500525,3400,3400,3400,3400,1
20241224,115400,132497125,3405,3405,3405,3405,4
20241224,115300,132483505,3410,3410,3410,3410,3
20241224,115200,132473275,3410,3410,3410,3410,6
20241224,115100,132452815,3405,3405,3405,3405,0
20241224,115000,132452815,3405,3405,3405,3405,0
20241224,114900,132452815,3405,3405,3405,3405,0
20241224,114800,132452815,3405,3405,3405,3405,6
20241224,114700,132432385,3405,3405,3405,3405,0
20241224,114600,132432385,3405,3405,3405,3405,0
20241224,114500,132432385,3405,3405,3405,3405,1000
20241224,114400,129027385,3410,3410,3410,3410,0
20241224,114300,129027385,3410,3410,3410,3410,0
20241224,114200,129027385,3410,3410,3410,3410,0
20241224,114100,129027385,3410,3410,3410,3410,0
20241224,114000,129027385,3410,3410,3410,3410,0
20241224,113900,129027385,3410,3410,3410,3410,30
20241224,113800,128925085,3410,3410,3410,3410,3
20241224,113700,128914855,3410,3410,3410,3410,0
20241224,113600,128914855,3410,3410,3410,3410,0
20241224,113500,128914855,3410,3410,3410,3410,0
20241224,113400,128914855,3410,3410,3410,3410,400
20241224,113300,127550855,3410,3410,3410,3410,0
20241224,113200,127550855,3410,3410,3410,3410,0
20241224,113100,127550855,3410,3410,3410,3410,0
20241224,113000,127550855,3410,3410,3410,3410,1
20241224,112900,127547445,3405,3405,3405,3405,465
20241224,112800,125964120,3405,3405,3405,3405,2
20241224,112700,125957310,3405,3405,3405,3405,0
20241224,112600,125957310,3405,3405,3405,3405,300
20241224,112500,124935810,3405,3405,3405,3405,508
20241224,112400,123206070,3405,3405,3405,3405,0
20241224,112300,123206070,3405,3405,3405,3405,0
20241224,112200,123206070,3405,3405,3405,3405,0
20241224,112100,123206070,3405,3405,3405,3405,0
20241224,112000,123206070,3405,3405,3405,3405,0
20241224,111900,123206070,3405,3410,3410,3400,6643
20241224,111800,100606295,3420,3420,3420,3420,30
20241224,111700,100503695,3420,3420,3420,3420,0
20241224,111600,100503695,3420,3420,3420,3420,0
20241224,111500,100503695,3420,3420,3420,3420,0
20241224,111400,100503695,3420,3410,3420,3410,490
20241224,111300,98832755,3415,3415,3415,3415,3
20241224,111200,98822510,3420,3420,3420,3420,0
20241224,111100,98822510,3420,3420,3420,3420,0
20241224,111000,98822510,3420,3420,3420,3420,0
20241224,110900,98822510,3420,3420,3420,3420,0
20241224,110800,98822510,3420,3420,3420,3420,0
20241224,110700,98822510,3420,3415,3420,3415,1500
20241224,110600,93694805,3410,3410,3410,3410,0
20241224,110500,93694805,3410,3415,3415,3410,340
20241224,110400,92535255,3415,3415,3415,3415,184
20241224,110300,91906895,3410,3410,3410,3410,0
20241224,110200,91906895,3410,3410,3410,3410,0
20241224,110100,91906895,3410,3410,3410,3410,0
20241224,110000,91906895,3410,3410,3410,3410,0
20241224,105900,91906895,3410,3410,3410,3410,0
20241224,105800,91906895,3410,3410,3410,3410,200
20241224,105700,91224895,3410,3410,3410,3410,0
20241224,105600,91224895,3410,3410,3410,3410,0
20241224,105500,91224895,3410,3410,3410,3410,1
20241224,105400,91221485,3410,3410,3410,3410,0
20241224,105300,91221485,3410,3410,3410,3410,0
20241224,105200,91221485,3410,3410,3410,3410,0
20241224,105100,91221485,3410,3410,3410,3410,0
20241224,105000,91221485,3410,3410,3410,3410,0
20241224,104900,91221485,3410,3410,3410,3410,1448
20241224,104800,86283805,3420,3420,3420,3420,187
20241224,104700,85644265,3420,3420,3420,3420,0
20241224,104600,85644265,3420,3415,3420,3415,952
20241224,104500,82388800,3415,3415,3415,3415,0
20241224,104400,82388800,3415,3415,3415,3415,0
20241224,104300,82388800,3415,3415,3415,3415,0
20241224,104200,82388800,3415,3415,3415,3415,0
20241224,104100,82388800,3415,3415,3415,3415,200
20241224,104000,81705800,3415,3415,3415,3415,500
20241224,103900,79998300,3415,3415,3415,3415,0
20241224,103800,79998300,3415,3415,3415,3415,0
20241224,103700,79998300,3415,3410,3415,3410,255
20241224,103600,79128745,3415,3415,3415,3415,300
20241224,103500,78104245,3415,3415,3415,3415,100
20241224,103400,77762745,3415,3415,3415,3415,100
20241224,103300,77421245,3415,3415,3415,3415,100
20241224,103200,77079745,3415,3410,3415,3410,115
20241224,103100,76687095,3410,3410,3410,3410,30
20241224,103000,76584795,3410,3410,3410,3410,11
20241224,102900,76547285,3410,3415,3415,3410,109
20241224,102800,76175590,3420,3420,3420,3420,0
20241224,102700,76175590,3420,3420,3420,3420,0
20241224,102600,76175590,3420,3420,3420,3420,37
20241224,102500,76049050,3425,3425,3425,3425,0
20241224,102400,76049050,3425,3420,3425,3420,895
20241224,102300,72987695,3420,3420,3430,3420,1418
20241224,102200,68133900,3420,3405,3420,3405,4286
20241224,102100,53500115,3405,3405,3405,3405,1049
20241224,102000,49928270,3400,3400,3400,3400,300
20241224,101900,48908270,3405,3405,3405,3405,0
20241224,101800,48908270,3405,3405,3405,3405,80
20241224,101700,48635870,3400,3400,3400,3400,1000
20241224,101600,45235870,3405,3405,3405,3405,200
20241224,101500,44554870,3405,3405,3405,3405,100
20241224,101400,44214370,3405,3405,3405,3405,14
20241224,101300,44166700,3405,3405,3405,3405,1
20241224,101200,44163295,3405,3405,3405,3405,0
20241224,101100,44163295,3405,3405,3405,3405,39
20241224,101000,44030500,3395,3400,3405,3395,225
20241224,100900,43265575,3405,3405,3405,3405,0
20241224,100800,43265575,3405,3405,3405,3405,1
20241224,100700,43262170,3405,3405,3405,3405,4
20241224,100600,43248550,3405,3405,3405,3405,2
20241224,100500,43241740,3400,3405,3405,3400,103
20241224,100400,42891525,3400,3400,3400,3400,6
20241224,100300,42871125,3400,3400,3400,3400,103
20241224,100200,42520925,3400,3400,3400,3400,0
20241224,100100,42520925,3400,3400,3400,3400,0
20241224,100000,42520925,3400,3390,3400,3390,7
20241224,095900,42497185,3385,3390,3390,3385,510
20241224,095800,40768715,3390,3390,3390,3390,0
20241224,095700,40768715,3390,3395,3395,3390,6000
20241224,095600,20427215,3390,3400,3400,3390,398
20241224,095500,19075075,3400,3400,3400,3400,0
20241224,095400,19075075,3400,3400,3400,3400,0
20241224,095300,19075075,3400,3400,3400,3400,107
20241224,095200,18711275,3400,3400,3400,3400,43
20241224,095100,18565075,3405,3405,3405,3405,0
20241224,095000,18565075,3405,3405,3405,3405,0
20241224,094900,18565075,3405,3405,3405,3405,1
20241224,094800,18561670,3400,3400,3400,3400,20
20241224,094700,18493670,3400,3400,3400,3400,839
20241224,094600,15641070,3400,3400,3400,3400,29
20241224,094500,15542470,3400,3400,3400,3400,0
20241224,094400,15542470,3400,3400,3400,3400,10
20241224,094300,15508470,3400,3400,3400,3400,1
20241224,094200,15505070,3400,3400,3400,3400,4
20241224,094100,15491470,3400,3400,3400,3395,32
20241224,094000,15382750,3395,3395,3395,3395,100
20241224,093900,15043250,3400,3400,3400,3400,0
20241224,093800,15043250,3400,3405,3405,3400,107
20241224,093700,14679430,3400,3400,3400,3400,76
20241224,093600,14421030,3400,3400,3400,3400,0
20241224,093500,14421030,3400,3400,3400,3400,1200
20241224,093400,10341030,3400,3400,3400,3400,0
20241224,093300,10341030,3400,3395,3400,3395,23
20241224,093200,10262885,3400,3400,3400,3395,32
20241224,093100,10154235,3390,3395,3400,3390,1690
20241224,093000,4416750,3395,3395,3395,3395,2
20241224,092900,4409960,3390,3390,3390,3390,300
20241224,092800,3392960,3390,3390,3390,3390,12
20241224,092700,3352280,3390,3390,3390,3390,20
20241224,092600,3284480,3390,3390,3390,3390,121
20241224,092500,2874290,3395,3390,3395,3390,36
20241224,092400,2752120,3390,3390,3390,3390,5
20241224,092300,2735170,3390,3395,3395,3390,2
20241224,092200,2728385,3390,3390,3390,3390,25
20241224,092100,2643635,3390,3390,3390,3390,3
20241224,092000,2633465,3390,3390,3390,3390,359
20241224,091900,1416455,3385,3385,3385,3385,0
20241224,091800,1416455,3385,3385,3385,3385,0
20241224,091700,1416455,3385,3385,3385,3385,0
20241224,091600,1416455,3385,3385,3385,3385,30
20241224,091500,1314905,3390,3390,3390,3390,0
20241224,091400,1314905,3390,3385,3390,3385,43
20241224,091300,1169145,3395,3395,3395,3395,0
20241224,091200,1169145,3395,3395,3395,3395,15
20241224,091100,1118220,3390,3390,3390,3390,20
20241224,091000,1050420,3390,3390,3390,3390,15
20241224,090900,999570,3390,3390,3390,3390,0
20241224,090800,999570,3390,3390,3390,3390,10
20241224,090700,965670,3390,3390,3390,3390,15
20241224,090600,914820,3390,3390,3390,3390,50
20241224,090500,745320,3395,3395,3395,3395,0
20241224,090400,745320,3395,3395,3395,3395,4
20241224,090300,731740,3390,3390,3390,3390,6
20241224,090200,711400,3395,3395,3395,3395,0
20241224,090100,711400,3395,3395,3395,3395,0
20241224,090000,711400,3395,3385,3395,3385,210