KissMeData/038390/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,192300,100958220,8850,8850,8850,8850,60
20241224,192200,100958220,8850,8850,8850,8850,0
20241224,192100,100958220,8850,8850,8850,8850,0
20241224,192000,100958220,8850,8850,8850,8850,0
20241224,191900,100958220,8850,8850,8850,8850,0
20241224,191800,100958220,8850,8850,8850,8850,0
20241224,191700,100958220,8850,8850,8850,8850,0
20241224,191600,100958220,8850,8850,8850,8850,0
20241224,191500,100958220,8850,8850,8850,8850,0
20241224,191400,100958220,8850,8850,8850,8850,0
20241224,191300,100958220,8850,8850,8850,8850,0
20241224,191200,100958220,8850,8850,8850,8850,0
20241224,191100,100958220,8850,8850,8850,8850,0
20241224,191000,100958220,8850,8850,8850,8850,0
20241224,190900,100958220,8850,8850,8850,8850,0
20241224,190800,100958220,8850,8850,8850,8850,0
20241224,190700,100958220,8850,8850,8850,8850,0
20241224,190600,100958220,8850,8850,8850,8850,0
20241224,190500,100958220,8850,8850,8850,8850,0
20241224,190400,100958220,8850,8850,8850,8850,0
20241224,190300,100958220,8850,8850,8850,8850,0
20241224,190200,100958220,8850,8850,8850,8850,0
20241224,190100,100958220,8850,8850,8850,8850,0
20241224,190000,100958220,8850,8850,8850,8850,0
20241224,185900,100958220,8850,8850,8850,8850,0
20241224,185800,100958220,8850,8850,8850,8850,0
20241224,185700,100958220,8850,8850,8850,8850,0
20241224,185600,100958220,8850,8850,8850,8850,0
20241224,185500,100958220,8850,8850,8850,8850,0
20241224,185400,100958220,8850,8850,8850,8850,0
20241224,185300,100958220,8850,8850,8850,8850,60
20241224,185200,100958220,8850,8850,8850,8850,0
20241224,185100,100958220,8850,8850,8850,8850,0
20241224,185000,100958220,8850,8850,8850,8850,0
20241224,184900,100958220,8850,8850,8850,8850,0
20241224,184800,100958220,8850,8850,8850,8850,0
20241224,184700,100958220,8850,8850,8850,8850,0
20241224,184600,100958220,8850,8850,8850,8850,0
20241224,184500,100958220,8850,8850,8850,8850,0
20241224,184400,100958220,8850,8850,8850,8850,0
20241224,184300,100958220,8850,8850,8850,8850,0
20241224,184200,100958220,8850,8850,8850,8850,0
20241224,184100,100958220,8850,8850,8850,8850,0
20241224,184000,100958220,8850,8850,8850,8850,0
20241224,183900,100958220,8850,8850,8850,8850,0
20241224,183800,100958220,8850,8850,8850,8850,0
20241224,183700,100958220,8850,8850,8850,8850,0
20241224,183600,100958220,8850,8850,8850,8850,0
20241224,183500,100958220,8850,8850,8850,8850,0
20241224,183400,100958220,8850,8850,8850,8850,0
20241224,183300,100958220,8850,8850,8850,8850,0
20241224,183200,100958220,8850,8850,8850,8850,0
20241224,183100,100958220,8850,8850,8850,8850,0
20241224,183000,100958220,8850,8850,8850,8850,0
20241224,182900,100958220,8850,8850,8850,8850,0
20241224,182800,100958220,8850,8850,8850,8850,0
20241224,182700,100958220,8850,8850,8850,8850,0
20241224,182600,100958220,8850,8850,8850,8850,0
20241224,182500,100958220,8850,8850,8850,8850,0
20241224,182400,100958220,8850,8850,8850,8850,0
20241224,182300,100958220,8850,8850,8850,8850,60
20241224,182200,100958220,8850,8850,8850,8850,0
20241224,182100,100958220,8850,8850,8850,8850,0
20241224,182000,100958220,8850,8850,8850,8850,0
20241224,181900,100958220,8850,8850,8850,8850,0
20241224,181800,100958220,8850,8850,8850,8850,0
20241224,181700,100958220,8850,8850,8850,8850,0
20241224,181600,100958220,8850,8850,8850,8850,0
20241224,181500,100958220,8850,8850,8850,8850,0
20241224,181400,100958220,8850,8850,8850,8850,0
20241224,181300,100958220,8850,8850,8850,8850,0
20241224,181200,100958220,8850,8850,8850,8850,0
20241224,181100,100958220,8850,8850,8850,8850,0
20241224,181000,100958220,8850,8850,8850,8850,0
20241224,180900,100958220,8850,8850,8850,8850,0
20241224,180800,100958220,8850,8850,8850,8850,0
20241224,180700,100958220,8850,8850,8850,8850,0
20241224,180600,100958220,8850,8850,8850,8850,0
20241224,180500,100958220,8850,8850,8850,8850,0
20241224,180400,100958220,8850,8850,8850,8850,0
20241224,180300,100958220,8850,8850,8850,8850,0
20241224,180200,100958220,8850,8850,8850,8850,0
20241224,180100,100958220,8850,8850,8850,8850,0
20241224,180000,100958220,8850,8850,8850,8850,0
20241224,175900,100958220,8850,8850,8850,8850,0
20241224,175800,100958220,8850,8850,8850,8850,0
20241224,175700,100958220,8850,8850,8850,8850,0
20241224,175600,100958220,8850,8850,8850,8850,0
20241224,175500,100958220,8850,8850,8850,8850,0
20241224,175400,100958220,8850,8850,8850,8850,0
20241224,175300,100958220,8850,8850,8850,8850,60
20241224,175200,100958220,8850,8850,8850,8850,0
20241224,175100,100958220,8850,8850,8850,8850,0
20241224,175000,100958220,8850,8850,8850,8850,0
20241224,174900,100958220,8850,8850,8850,8850,0
20241224,174800,100958220,8850,8850,8850,8850,0
20241224,174700,100958220,8850,8850,8850,8850,0
20241224,174600,100958220,8850,8850,8850,8850,0
20241224,174500,100958220,8850,8850,8850,8850,0
20241224,174400,100958220,8850,8850,8850,8850,0
20241224,174300,100958220,8850,8850,8850,8850,0
20241224,174200,100958220,8850,8850,8850,8850,0
20241224,174100,100958220,8850,8850,8850,8850,0
20241224,174000,100958220,8850,8850,8850,8850,0
20241224,173900,100958220,8850,8850,8850,8850,0
20241224,173800,100958220,8850,8850,8850,8850,0
20241224,173700,100958220,8850,8850,8850,8850,0
20241224,173600,100958220,8850,8850,8850,8850,0
20241224,173500,100958220,8850,8850,8850,8850,0
20241224,173400,100958220,8850,8850,8850,8850,0
20241224,173300,100958220,8850,8850,8850,8850,0
20241224,173200,100958220,8850,8850,8850,8850,0
20241224,173100,100958220,8850,8850,8850,8850,0
20241224,173000,100958220,8850,8850,8850,8850,0
20241224,172900,100958220,8850,8850,8850,8850,0
20241224,172800,100958220,8850,8850,8850,8850,0
20241224,172700,100958220,8850,8850,8850,8850,0
20241224,172600,100958220,8850,8850,8850,8850,0
20241224,172500,100958220,8850,8850,8850,8850,0
20241224,172400,100958220,8850,8850,8850,8850,0
20241224,172300,100958220,8850,8850,8850,8850,60
20241224,172200,100958220,8850,8850,8850,8850,0
20241224,172100,100958220,8850,8850,8850,8850,0
20241224,172000,100958220,8850,8850,8850,8850,0
20241224,171900,100958220,8850,8850,8850,8850,0
20241224,171800,100958220,8850,8850,8850,8850,0
20241224,171700,100958220,8850,8850,8850,8850,0
20241224,171600,100958220,8850,8850,8850,8850,0
20241224,171500,100958220,8850,8850,8850,8850,0
20241224,171400,100958220,8850,8850,8850,8850,0
20241224,171300,100958220,8850,8850,8850,8850,0
20241224,171200,100958220,8850,8850,8850,8850,0
20241224,171100,100958220,8850,8850,8850,8850,0
20241224,171000,100958220,8850,8850,8850,8850,0
20241224,170900,100958220,8850,8850,8850,8850,0
20241224,170800,100958220,8850,8850,8850,8850,0
20241224,170700,100958220,8850,8850,8850,8850,0
20241224,170600,100958220,8850,8850,8850,8850,0
20241224,170500,100958220,8850,8850,8850,8850,0
20241224,170400,100958220,8850,8850,8850,8850,0
20241224,170300,100958220,8850,8850,8850,8850,0
20241224,170200,100958220,8850,8850,8850,8850,0
20241224,170100,100958220,8850,8850,8850,8850,0
20241224,170000,100958220,8850,8850,8850,8850,0
20241224,165900,100958220,8850,8850,8850,8850,0
20241224,165800,100958220,8850,8850,8850,8850,0
20241224,165700,100958220,8850,8850,8850,8850,0
20241224,165600,100958220,8850,8850,8850,8850,0
20241224,165500,100958220,8850,8850,8850,8850,0
20241224,165400,100958220,8850,8850,8850,8850,0
20241224,165300,100958220,8850,8850,8850,8850,60
20241224,165200,100958220,8850,8850,8850,8850,0
20241224,165100,100958220,8850,8850,8850,8850,0
20241224,165000,100958220,8850,8850,8850,8850,0
20241224,164900,100958220,8850,8850,8850,8850,0
20241224,164800,100958220,8850,8850,8850,8850,0
20241224,164700,100958220,8850,8850,8850,8850,0
20241224,164600,100958220,8850,8850,8850,8850,0
20241224,164500,100958220,8850,8850,8850,8850,0
20241224,164400,100958220,8850,8850,8850,8850,0
20241224,164300,100958220,8850,8850,8850,8850,0
20241224,164200,100958220,8850,8850,8850,8850,0
20241224,164100,100958220,8850,8850,8850,8850,0
20241224,164000,100958220,8850,8850,8850,8850,0
20241224,163900,100958220,8850,8850,8850,8850,0
20241224,163800,100958220,8850,8850,8850,8850,0
20241224,163700,100958220,8850,8850,8850,8850,0
20241224,163600,100958220,8850,8850,8850,8850,0
20241224,163500,100958220,8850,8850,8850,8850,0
20241224,163400,100958220,8850,8850,8850,8850,0
20241224,163300,100958220,8850,8850,8850,8850,0
20241224,163200,100958220,8850,8850,8850,8850,0
20241224,163100,100958220,8850,8850,8850,8850,0
20241224,163000,100958220,8850,8850,8850,8850,0
20241224,162900,100958220,8850,8850,8850,8850,0
20241224,162800,100958220,8850,8850,8850,8850,0
20241224,162700,100958220,8850,8850,8850,8850,0
20241224,162600,100958220,8850,8850,8850,8850,0
20241224,162500,100958220,8850,8850,8850,8850,0
20241224,162400,100958220,8850,8850,8850,8850,0
20241224,162300,100958220,8850,8850,8850,8850,60
20241224,162200,100958220,8850,8850,8850,8850,0
20241224,162100,100958220,8850,8850,8850,8850,0
20241224,162000,100958220,8850,8850,8850,8850,0
20241224,161900,100958220,8850,8850,8850,8850,0
20241224,161800,100958220,8850,8850,8850,8850,0
20241224,161700,100958220,8850,8850,8850,8850,0
20241224,161600,100958220,8850,8850,8850,8850,0
20241224,161500,100958220,8850,8850,8850,8850,0
20241224,161400,100958220,8850,8850,8850,8850,0
20241224,161300,100958220,8850,8850,8850,8850,0
20241224,161200,100958220,8850,8850,8850,8850,0
20241224,161100,100958220,8850,8850,8850,8850,0
20241224,161000,100958220,8850,8850,8850,8850,0
20241224,160900,100958220,8850,8850,8850,8850,0
20241224,160800,100958220,8850,8850,8850,8850,0
20241224,160700,100958220,8850,8850,8850,8850,0
20241224,160600,100958220,8850,8850,8850,8850,0
20241224,160500,100958220,8850,8850,8850,8850,0
20241224,160400,100958220,8850,8850,8850,8850,0
20241224,160300,100958220,8850,8850,8850,8850,0
20241224,160200,100958220,8850,8850,8850,8850,0
20241224,160100,100958220,8850,8850,8850,8850,0
20241224,160000,100958220,8850,8850,8850,8850,0
20241224,155900,100958220,8850,8850,8850,8850,0
20241224,155800,100958220,8850,8850,8850,8850,0
20241224,155700,100958220,8850,8850,8850,8850,0
20241224,155600,100958220,8850,8850,8850,8850,0
20241224,155500,100958220,8850,8850,8850,8850,0
20241224,155400,100958220,8850,8850,8850,8850,0
20241224,155300,100958220,8850,8850,8850,8850,60
20241224,155200,100958220,8850,8850,8850,8850,0
20241224,155100,100958220,8850,8850,8850,8850,0
20241224,155000,100958220,8850,8850,8850,8850,0
20241224,154900,100958220,8850,8850,8850,8850,0
20241224,154800,100958220,8850,8850,8850,8850,0
20241224,154700,100958220,8850,8850,8850,8850,0
20241224,154600,100958220,8850,8850,8850,8850,0
20241224,154500,100958220,8850,8850,8850,8850,0
20241224,154400,100958220,8850,8850,8850,8850,0
20241224,154300,100958220,8850,8850,8850,8850,0
20241224,154200,100958220,8850,8850,8850,8850,0
20241224,154100,100958220,8850,8850,8850,8850,0
20241224,154000,100958220,8850,8850,8850,8850,0
20241224,153900,100958220,8850,8850,8850,8850,0
20241224,153800,100958220,8850,8850,8850,8850,0
20241224,153700,100958220,8850,8850,8850,8850,0
20241224,153600,100958220,8850,8850,8850,8850,0
20241224,153500,100958220,8850,8850,8850,8850,0
20241224,153400,100958220,8850,8850,8850,8850,0
20241224,153300,100958220,8850,8850,8850,8850,0
20241224,153200,100958220,8850,8850,8850,8850,0
20241224,153100,100958220,8850,8850,8850,8850,0
20241224,153000,100958220,8850,8850,8850,8850,60
20241224,152900,100427220,8850,8850,8850,8850,0
20241224,152800,100427220,8850,8850,8850,8850,0
20241224,152700,100427220,8850,8850,8850,8850,0
20241224,152600,100427220,8850,8850,8850,8850,0
20241224,152500,100427220,8850,8850,8850,8850,0
20241224,152400,100427220,8850,8850,8850,8850,0
20241224,152300,100427220,8850,8850,8850,8850,0
20241224,152200,100427220,8850,8850,8850,8850,0
20241224,152100,100427220,8850,8850,8850,8850,0
20241224,152000,100427220,8850,8850,8850,8850,0
20241224,151900,100427220,8850,8850,8860,8850,127
20241224,151800,99302270,8860,8860,8860,8860,0
20241224,151700,99302270,8860,8860,8860,8860,55
20241224,151600,98814970,8850,8850,8850,8850,0
20241224,151500,98814970,8850,8850,8850,8850,74
20241224,151400,98160070,8850,8850,8850,8850,150
20241224,151300,96832570,8860,8860,8860,8860,3
20241224,151200,96805990,8860,8860,8860,8860,50
20241224,151100,96362990,8860,8860,8860,8860,0
20241224,151000,96362990,8860,8860,8860,8860,1
20241224,150900,96354130,8850,8850,8850,8850,10
20241224,150800,96265630,8850,8850,8850,8850,0
20241224,150700,96265630,8850,8850,8850,8850,10
20241224,150600,96177130,8850,8850,8850,8850,0
20241224,150500,96177130,8850,8850,8850,8850,250
20241224,150400,93964630,8860,8860,8860,8860,57
20241224,150300,93459610,8860,8840,8860,8840,995
20241224,150200,84659050,8840,8840,8840,8840,1
20241224,150100,84650210,8840,8840,8840,8840,0
20241224,150000,84650210,8840,8840,8840,8840,3
20241224,145900,84623690,8840,8840,8840,8840,0
20241224,145800,84623690,8840,8840,8840,8840,476
20241224,145700,80415850,8850,8840,8850,8840,740
20241224,145600,73866890,8840,8840,8840,8840,77
20241224,145500,73186210,8840,8840,8840,8840,0
20241224,145400,73186210,8840,8840,8840,8840,0
20241224,145300,73186210,8840,8840,8840,8840,721
20241224,145200,66812570,8830,8830,8830,8830,0
20241224,145100,66812570,8830,8830,8830,8830,0
20241224,145000,66812570,8830,8830,8830,8830,1
20241224,144900,66803740,8840,8840,8840,8840,0
20241224,144800,66803740,8840,8840,8840,8840,0
20241224,144700,66803740,8840,8840,8840,8840,0
20241224,144600,66803740,8840,8840,8840,8840,0
20241224,144500,66803740,8840,8840,8840,8840,0
20241224,144400,66803740,8840,8840,8840,8840,0
20241224,144300,66803740,8840,8840,8840,8840,0
20241224,144200,66803740,8840,8840,8840,8840,7
20241224,144100,66741860,8830,8830,8830,8830,0
20241224,144000,66741860,8830,8830,8830,8830,0
20241224,143900,66741860,8830,8830,8830,8830,0
20241224,143800,66741860,8830,8830,8830,8830,0
20241224,143700,66741860,8830,8830,8830,8830,0
20241224,143600,66741860,8830,8830,8830,8830,3
20241224,143500,66715370,8820,8820,8820,8820,0
20241224,143400,66715370,8820,8820,8820,8820,0
20241224,143300,66715370,8820,8820,8820,8820,0
20241224,143200,66715370,8820,8820,8820,8820,0
20241224,143100,66715370,8820,8820,8820,8820,0
20241224,143000,66715370,8820,8820,8820,8820,0
20241224,142900,66715370,8820,8820,8820,8820,0
20241224,142800,66715370,8820,8820,8820,8820,0
20241224,142700,66715370,8820,8820,8820,8820,0
20241224,142600,66715370,8820,8820,8820,8820,0
20241224,142500,66715370,8820,8820,8820,8820,0
20241224,142400,66715370,8820,8820,8820,8820,0
20241224,142300,66715370,8820,8820,8820,8820,0
20241224,142200,66715370,8820,8820,8820,8820,39
20241224,142100,66371390,8820,8820,8820,8820,50
20241224,142000,65930390,8820,8820,8820,8820,0
20241224,141900,65930390,8820,8820,8820,8820,0
20241224,141800,65930390,8820,8820,8820,8820,0
20241224,141700,65930390,8820,8820,8820,8820,0
20241224,141600,65930390,8820,8820,8820,8820,0
20241224,141500,65930390,8820,8820,8820,8820,0
20241224,141400,65930390,8820,8820,8820,8820,0
20241224,141300,65930390,8820,8820,8820,8820,61
20241224,141200,65392370,8820,8820,8820,8820,0
20241224,141100,65392370,8820,8820,8820,8820,0
20241224,141000,65392370,8820,8820,8820,8820,0
20241224,140900,65392370,8820,8820,8820,8820,0
20241224,140800,65392370,8820,8820,8820,8820,0
20241224,140700,65392370,8820,8820,8820,8820,0
20241224,140600,65392370,8820,8820,8820,8820,0
20241224,140500,65392370,8820,8820,8820,8820,0
20241224,140400,65392370,8820,8820,8820,8820,0
20241224,140300,65392370,8820,8820,8820,8820,3
20241224,140200,65365910,8820,8820,8820,8820,0
20241224,140100,65365910,8820,8820,8820,8820,0
20241224,140000,65365910,8820,8820,8820,8820,0
20241224,135900,65365910,8820,8820,8820,8820,1
20241224,135800,65357090,8830,8830,8830,8830,0
20241224,135700,65357090,8830,8830,8830,8830,11
20241224,135600,65259960,8830,8830,8830,8830,0
20241224,135500,65259960,8830,8830,8830,8830,0
20241224,135400,65259960,8830,8830,8830,8830,0
20241224,135300,65259960,8830,8830,8830,8830,0
20241224,135200,65259960,8830,8830,8830,8830,0
20241224,135100,65259960,8830,8830,8830,8830,0
20241224,135000,65259960,8830,8830,8830,8830,0
20241224,134900,65259960,8830,8830,8830,8830,0
20241224,134800,65259960,8830,8830,8830,8830,0
20241224,134700,65259960,8830,8830,8830,8830,0
20241224,134600,65259960,8830,8830,8830,8830,0
20241224,134500,65259960,8830,8830,8830,8830,0
20241224,134400,65259960,8830,8830,8830,8830,0
20241224,134300,65259960,8830,8830,8830,8830,0
20241224,134200,65259960,8830,8830,8830,8830,0
20241224,134100,65259960,8830,8830,8830,8830,0
20241224,134000,65259960,8830,8830,8830,8830,1
20241224,133900,65251130,8830,8830,8830,8810,345
20241224,133800,62210740,8840,8840,8840,8840,0
20241224,133700,62210740,8840,8840,8840,8840,0
20241224,133600,62210740,8840,8840,8840,8840,0
20241224,133500,62210740,8840,8840,8840,8840,0
20241224,133400,62210740,8840,8840,8840,8840,2
20241224,133300,62193060,8840,8840,8840,8840,1
20241224,133200,62184220,8840,8840,8840,8840,0
20241224,133100,62184220,8840,8840,8840,8840,10
20241224,133000,62095820,8830,8830,8830,8830,4
20241224,132900,62060500,8830,8830,8830,8830,1
20241224,132800,62051670,8830,8830,8830,8830,0
20241224,132700,62051670,8830,8830,8830,8830,0
20241224,132600,62051670,8830,8830,8830,8830,0
20241224,132500,62051670,8830,8830,8830,8830,2
20241224,132400,62034010,8830,8830,8830,8830,0
20241224,132300,62034010,8830,8830,8830,8830,0
20241224,132200,62034010,8830,8830,8830,8830,0
20241224,132100,62034010,8830,8830,8830,8830,0
20241224,132000,62034010,8830,8830,8830,8830,0
20241224,131900,62034010,8830,8830,8830,8830,0
20241224,131800,62034010,8830,8830,8830,8830,0
20241224,131700,62034010,8830,8830,8830,8830,0
20241224,131600,62034010,8830,8830,8830,8830,0
20241224,131500,62034010,8830,8830,8830,8830,0
20241224,131400,62034010,8830,8830,8830,8830,0
20241224,131300,62034010,8830,8830,8830,8830,20
20241224,131200,61857410,8830,8830,8830,8830,0
20241224,131100,61857410,8830,8830,8830,8830,0
20241224,131000,61857410,8830,8830,8830,8830,0
20241224,130900,61857410,8830,8830,8830,8830,0
20241224,130800,61857410,8830,8830,8830,8830,0
20241224,130700,61857410,8830,8830,8830,8830,0
20241224,130600,61857410,8830,8830,8830,8830,0
20241224,130500,61857410,8830,8830,8830,8830,0
20241224,130400,61857410,8830,8830,8830,8830,0
20241224,130300,61857410,8830,8830,8830,8830,0
20241224,130200,61857410,8830,8830,8830,8830,0
20241224,130100,61857410,8830,8830,8830,8830,0
20241224,130000,61857410,8830,8830,8830,8830,225
20241224,125900,59870660,8830,8830,8830,8830,1
20241224,125800,59861830,8830,8830,8830,8830,0
20241224,125700,59861830,8830,8830,8830,8830,0
20241224,125600,59861830,8830,8830,8830,8830,0
20241224,125500,59861830,8830,8820,8830,8820,60
20241224,125400,59332550,8810,8810,8810,8810,0
20241224,125300,59332550,8810,8810,8810,8810,0
20241224,125200,59332550,8810,8810,8810,8810,0
20241224,125100,59332550,8810,8810,8810,8810,0
20241224,125000,59332550,8810,8810,8810,8810,0
20241224,124900,59332550,8810,8810,8810,8810,0
20241224,124800,59332550,8810,8810,8810,8810,0
20241224,124700,59332550,8810,8810,8810,8810,0
20241224,124600,59332550,8810,8810,8810,8810,0
20241224,124500,59332550,8810,8810,8810,8810,0
20241224,124400,59332550,8810,8810,8810,8810,0
20241224,124300,59332550,8810,8810,8810,8810,0
20241224,124200,59332550,8810,8810,8810,8810,0
20241224,124100,59332550,8810,8810,8810,8810,16
20241224,124000,59191590,8810,8810,8810,8810,0
20241224,123900,59191590,8810,8810,8810,8810,0
20241224,123800,59191590,8810,8810,8810,8810,0
20241224,123700,59191590,8810,8810,8810,8810,0
20241224,123600,59191590,8810,8810,8810,8810,0
20241224,123500,59191590,8810,8810,8810,8810,0
20241224,123400,59191590,8810,8810,8810,8810,0
20241224,123300,59191590,8810,8810,8810,8810,0
20241224,123200,59191590,8810,8810,8810,8810,781
20241224,123100,52310980,8810,8810,8810,8810,0
20241224,123000,52310980,8810,8810,8810,8810,0
20241224,122900,52310980,8810,8810,8810,8810,0
20241224,122800,52310980,8810,8810,8810,8810,0
20241224,122700,52310980,8810,8810,8810,8810,0
20241224,122600,52310980,8810,8810,8810,8810,0
20241224,122500,52310980,8810,8810,8810,8810,0
20241224,122400,52310980,8810,8810,8810,8810,0
20241224,122300,52310980,8810,8810,8810,8810,0
20241224,122200,52310980,8810,8810,8810,8810,0
20241224,122100,52310980,8810,8810,8810,8810,0
20241224,122000,52310980,8810,8810,8810,8810,0
20241224,121900,52310980,8810,8810,8810,8810,0
20241224,121800,52310980,8810,8810,8810,8810,0
20241224,121700,52310980,8810,8810,8810,8810,0
20241224,121600,52310980,8810,8810,8810,8810,0
20241224,121500,52310980,8810,8810,8810,8810,0
20241224,121400,52310980,8810,8810,8810,8810,150
20241224,121300,50989480,8830,8830,8830,8830,0
20241224,121200,50989480,8830,8830,8830,8830,0
20241224,121100,50989480,8830,8830,8830,8830,0
20241224,121000,50989480,8830,8830,8830,8830,0
20241224,120900,50989480,8830,8830,8830,8830,0
20241224,120800,50989480,8830,8830,8830,8830,0
20241224,120700,50989480,8830,8830,8830,8830,0
20241224,120600,50989480,8830,8830,8830,8830,0
20241224,120500,50989480,8830,8830,8830,8830,0
20241224,120400,50989480,8830,8830,8830,8830,0
20241224,120300,50989480,8830,8830,8830,8830,0
20241224,120200,50989480,8830,8830,8830,8830,0
20241224,120100,50989480,8830,8830,8830,8830,92
20241224,120000,50177120,8830,8830,8830,8830,0
20241224,115900,50177120,8830,8830,8830,8830,0
20241224,115800,50177120,8830,8830,8830,8830,181
20241224,115700,48578890,8830,8830,8830,8830,2
20241224,115600,48561230,8840,8840,8840,8840,0
20241224,115500,48561230,8840,8840,8840,8840,0
20241224,115400,48561230,8840,8840,8840,8840,0
20241224,115300,48561230,8840,8840,8840,8840,0
20241224,115200,48561230,8840,8840,8840,8840,0
20241224,115100,48561230,8840,8840,8840,8840,1
20241224,115000,48552390,8830,8830,8830,8830,0
20241224,114900,48552390,8830,8830,8830,8830,0
20241224,114800,48552390,8830,8830,8830,8830,44
20241224,114700,48163870,8830,8830,8830,8830,0
20241224,114600,48163870,8830,8830,8830,8830,0
20241224,114500,48163870,8830,8830,8830,8830,0
20241224,114400,48163870,8830,8820,8830,8820,26
20241224,114300,47934540,8820,8820,8820,8820,0
20241224,114200,47934540,8820,8820,8820,8820,0
20241224,114100,47934540,8820,8820,8820,8820,0
20241224,114000,47934540,8820,8820,8820,8820,0
20241224,113900,47934540,8820,8820,8820,8820,0
20241224,113800,47934540,8820,8820,8820,8820,0
20241224,113700,47934540,8820,8820,8820,8820,0
20241224,113600,47934540,8820,8820,8820,8820,0
20241224,113500,47934540,8820,8810,8820,8810,473
20241224,113400,43762760,8820,8820,8820,8820,0
20241224,113300,43762760,8820,8820,8820,8820,0
20241224,113200,43762760,8820,8820,8820,8820,0
20241224,113100,43762760,8820,8820,8820,8820,0
20241224,113000,43762760,8820,8820,8820,8820,0
20241224,112900,43762760,8820,8820,8820,8820,0
20241224,112800,43762760,8820,8820,8820,8820,0
20241224,112700,43762760,8820,8820,8820,8820,0
20241224,112600,43762760,8820,8820,8820,8820,0
20241224,112500,43762760,8820,8820,8820,8820,0
20241224,112400,43762760,8820,8820,8820,8820,10
20241224,112300,43674560,8810,8810,8810,8810,1
20241224,112200,43665750,8800,8800,8800,8800,0
20241224,112100,43665750,8800,8800,8800,8800,0
20241224,112000,43665750,8800,8800,8800,8800,0
20241224,111900,43665750,8800,8800,8800,8800,0
20241224,111800,43665750,8800,8800,8800,8800,0
20241224,111700,43665750,8800,8800,8800,8800,0
20241224,111600,43665750,8800,8800,8800,8800,0
20241224,111500,43665750,8800,8800,8800,8800,0
20241224,111400,43665750,8800,8800,8800,8800,0
20241224,111300,43665750,8800,8800,8800,8800,0
20241224,111200,43665750,8800,8800,8800,8800,16
20241224,111100,43524950,8790,8790,8790,8790,0
20241224,111000,43524950,8790,8790,8790,8790,0
20241224,110900,43524950,8790,8790,8790,8790,0
20241224,110800,43524950,8790,8790,8790,8790,120
20241224,110700,42470150,8800,8800,8800,8800,0
20241224,110600,42470150,8800,8800,8800,8800,55
20241224,110500,41986150,8790,8790,8790,8790,0
20241224,110400,41986150,8790,8790,8790,8790,0
20241224,110300,41986150,8790,8790,8790,8790,0
20241224,110200,41986150,8790,8790,8790,8790,0
20241224,110100,41986150,8790,8790,8790,8790,0
20241224,110000,41986150,8790,8790,8790,8790,1
20241224,105900,41977360,8790,8790,8790,8790,2
20241224,105800,41959780,8780,8780,8780,8780,0
20241224,105700,41959780,8780,8780,8780,8780,1
20241224,105600,41951000,8800,8800,8800,8800,0
20241224,105500,41951000,8800,8800,8800,8800,0
20241224,105400,41951000,8800,8800,8800,8800,0
20241224,105300,41951000,8800,8800,8800,8800,12
20241224,105200,41845400,8800,8800,8800,8800,0
20241224,105100,41845400,8800,8800,8800,8800,0
20241224,105000,41845400,8800,8800,8800,8800,30
20241224,104900,41581400,8780,8780,8780,8780,0
20241224,104800,41581400,8780,8780,8780,8780,0
20241224,104700,41581400,8780,8780,8780,8780,0
20241224,104600,41581400,8780,8780,8780,8780,0
20241224,104500,41581400,8780,8780,8780,8780,0
20241224,104400,41581400,8780,8780,8780,8780,0
20241224,104300,41581400,8780,8780,8780,8780,0
20241224,104200,41581400,8780,8780,8780,8780,0
20241224,104100,41581400,8780,8780,8780,8780,0
20241224,104000,41581400,8780,8780,8780,8780,0
20241224,103900,41581400,8780,8780,8780,8780,0
20241224,103800,41581400,8780,8800,8800,8780,526
20241224,103700,36957120,8780,8790,8800,8780,61
20241224,103600,36420440,8760,8760,8760,8760,0
20241224,103500,36420440,8760,8760,8760,8760,0
20241224,103400,36420440,8760,8760,8760,8760,0
20241224,103300,36420440,8760,8760,8760,8760,0
20241224,103200,36420440,8760,8760,8760,8760,0
20241224,103100,36420440,8760,8760,8760,8760,0
20241224,103000,36420440,8760,8760,8760,8760,0
20241224,102900,36420440,8760,8760,8760,8760,1
20241224,102800,36411680,8760,8760,8760,8760,0
20241224,102700,36411680,8760,8760,8760,8760,0
20241224,102600,36411680,8760,8760,8760,8760,0
20241224,102500,36411680,8760,8770,8770,8760,133
20241224,102400,35245770,8780,8780,8780,8780,76
20241224,102300,34578490,8790,8790,8790,8790,1
20241224,102200,34569700,8790,8790,8790,8790,9
20241224,102100,34490590,8790,8790,8790,8790,0
20241224,102000,34490590,8790,8790,8790,8790,0
20241224,101900,34490590,8790,8790,8790,8790,10
20241224,101800,34402690,8790,8790,8790,8790,50
20241224,101700,33963190,8800,8800,8800,8800,2
20241224,101600,33945590,8800,8800,8800,8800,0
20241224,101500,33945590,8800,8800,8800,8800,5
20241224,101400,33901590,8790,8790,8790,8790,0
20241224,101300,33901590,8790,8790,8790,8790,0
20241224,101200,33901590,8790,8790,8790,8790,0
20241224,101100,33901590,8790,8790,8790,8790,0
20241224,101000,33901590,8790,8790,8790,8790,83
20241224,100900,33172020,8790,8790,8790,8790,0
20241224,100800,33172020,8790,8800,8800,8790,399
20241224,100700,29660980,8820,8820,8820,8820,0
20241224,100600,29660980,8820,8820,8820,8820,0
20241224,100500,29660980,8820,8820,8820,8820,0
20241224,100400,29660980,8820,8820,8820,8820,0
20241224,100300,29660980,8820,8820,8820,8820,0
20241224,100200,29660980,8820,8820,8820,8820,0
20241224,100100,29660980,8820,8820,8820,8820,0
20241224,100000,29660980,8820,8820,8820,8820,1
20241224,095900,29652160,8820,8820,8820,8820,5
20241224,095800,29608060,8800,8800,8800,8800,0
20241224,095700,29608060,8800,8800,8800,8800,300
20241224,095600,26968060,8800,8800,8800,8800,0
20241224,095500,26968060,8800,8800,8800,8800,0
20241224,095400,26968060,8800,8800,8800,8800,0
20241224,095300,26968060,8800,8800,8800,8800,0
20241224,095200,26968060,8800,8800,8800,8800,0
20241224,095100,26968060,8800,8800,8800,8800,0
20241224,095000,26968060,8800,8800,8800,8800,0
20241224,094900,26968060,8800,8800,8800,8800,0
20241224,094800,26968060,8800,8800,8800,8800,0
20241224,094700,26968060,8800,8800,8800,8800,0
20241224,094600,26968060,8800,8800,8800,8800,0
20241224,094500,26968060,8800,8800,8800,8800,0
20241224,094400,26968060,8800,8800,8800,8800,0
20241224,094300,26968060,8800,8830,8830,8800,10
20241224,094200,26880000,8800,8830,8830,8800,386
20241224,094100,23483020,8830,8830,8830,8830,1
20241224,094000,23474190,8800,8800,8800,8800,478
20241224,093900,19267790,8800,8820,8830,8800,255
20241224,093800,17021580,8830,8830,8830,8830,0
20241224,093700,17021580,8830,8830,8830,8830,0
20241224,093600,17021580,8830,8830,8830,8830,50
20241224,093500,16580080,8810,8810,8810,8810,0
20241224,093400,16580080,8810,8810,8810,8810,0
20241224,093300,16580080,8810,8810,8810,8810,0
20241224,093200,16580080,8810,8810,8810,8810,0
20241224,093100,16580080,8810,8810,8810,8810,0
20241224,093000,16580080,8810,8810,8810,8810,5
20241224,092900,16536030,8840,8840,8840,8840,0
20241224,092800,16536030,8840,8840,8840,8840,0
20241224,092700,16536030,8840,8840,8840,8840,0
20241224,092600,16536030,8840,8840,8840,8840,0
20241224,092500,16536030,8840,8840,8840,8840,0
20241224,092400,16536030,8840,8840,8840,8840,0
20241224,092300,16536030,8840,8840,8840,8840,0
20241224,092200,16536030,8840,8840,8840,8840,0
20241224,092100,16536030,8840,8840,8840,8840,0
20241224,092000,16536030,8840,8840,8840,8840,0
20241224,091900,16536030,8840,8840,8840,8840,0
20241224,091800,16536030,8840,8840,8840,8840,0
20241224,091700,16536030,8840,8840,8840,8840,0
20241224,091600,16536030,8840,8840,8840,8840,0
20241224,091500,16536030,8840,8840,8840,8840,0
20241224,091400,16536030,8840,8840,8840,8840,0
20241224,091300,16536030,8840,8840,8840,8840,0
20241224,091200,16536030,8840,8840,8840,8840,0
20241224,091100,16536030,8840,8840,8840,8840,0
20241224,091000,16536030,8840,8810,8840,8810,620
20241224,090900,11073260,8830,8830,8830,8830,52
20241224,090800,10614100,8830,8860,8890,8830,289
20241224,090700,8053350,8870,8860,8870,8860,3
20241224,090600,8026750,8860,8860,8860,8860,0
20241224,090500,8026750,8860,8840,8860,8840,66
20241224,090400,7442850,8850,8850,8850,8850,100
20241224,090300,6557850,8850,8850,8850,8850,0
20241224,090200,6557850,8850,8850,8850,8850,111
20241224,090100,5575500,8850,8850,8850,8850,0
20241224,090000,5575500,8850,8850,8850,8850,630