KissMeData/039020/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,192400,351819410,4060,4060,4060,4060,2436
20241224,192300,351819410,4060,4060,4060,4060,0
20241224,192200,351819410,4060,4060,4060,4060,0
20241224,192100,351819410,4060,4060,4060,4060,0
20241224,192000,351819410,4060,4060,4060,4060,0
20241224,191900,351819410,4060,4060,4060,4060,0
20241224,191800,351819410,4060,4060,4060,4060,0
20241224,191700,351819410,4060,4060,4060,4060,0
20241224,191600,351819410,4060,4060,4060,4060,0
20241224,191500,351819410,4060,4060,4060,4060,0
20241224,191400,351819410,4060,4060,4060,4060,0
20241224,191300,351819410,4060,4060,4060,4060,0
20241224,191200,351819410,4060,4060,4060,4060,0
20241224,191100,351819410,4060,4060,4060,4060,0
20241224,191000,351819410,4060,4060,4060,4060,0
20241224,190900,351819410,4060,4060,4060,4060,0
20241224,190800,351819410,4060,4060,4060,4060,0
20241224,190700,351819410,4060,4060,4060,4060,0
20241224,190600,351819410,4060,4060,4060,4060,0
20241224,190500,351819410,4060,4060,4060,4060,0
20241224,190400,351819410,4060,4060,4060,4060,0
20241224,190300,351819410,4060,4060,4060,4060,0
20241224,190200,351819410,4060,4060,4060,4060,0
20241224,190100,351819410,4060,4060,4060,4060,0
20241224,190000,351819410,4060,4060,4060,4060,0
20241224,185900,351819410,4060,4060,4060,4060,0
20241224,185800,351819410,4060,4060,4060,4060,0
20241224,185700,351819410,4060,4060,4060,4060,0
20241224,185600,351819410,4060,4060,4060,4060,0
20241224,185500,351819410,4060,4060,4060,4060,0
20241224,185400,351819410,4060,4060,4060,4060,2436
20241224,185300,351819410,4060,4060,4060,4060,0
20241224,185200,351819410,4060,4060,4060,4060,0
20241224,185100,351819410,4060,4060,4060,4060,0
20241224,185000,351819410,4060,4060,4060,4060,0
20241224,184900,351819410,4060,4060,4060,4060,0
20241224,184800,351819410,4060,4060,4060,4060,0
20241224,184700,351819410,4060,4060,4060,4060,0
20241224,184600,351819410,4060,4060,4060,4060,0
20241224,184500,351819410,4060,4060,4060,4060,0
20241224,184400,351819410,4060,4060,4060,4060,0
20241224,184300,351819410,4060,4060,4060,4060,0
20241224,184200,351819410,4060,4060,4060,4060,0
20241224,184100,351819410,4060,4060,4060,4060,0
20241224,184000,351819410,4060,4060,4060,4060,0
20241224,183900,351819410,4060,4060,4060,4060,0
20241224,183800,351819410,4060,4060,4060,4060,0
20241224,183700,351819410,4060,4060,4060,4060,0
20241224,183600,351819410,4060,4060,4060,4060,0
20241224,183500,351819410,4060,4060,4060,4060,0
20241224,183400,351819410,4060,4060,4060,4060,0
20241224,183300,351819410,4060,4060,4060,4060,0
20241224,183200,351819410,4060,4060,4060,4060,0
20241224,183100,351819410,4060,4060,4060,4060,0
20241224,183000,351819410,4060,4060,4060,4060,0
20241224,182900,351819410,4060,4060,4060,4060,0
20241224,182800,351819410,4060,4060,4060,4060,0
20241224,182700,351819410,4060,4060,4060,4060,0
20241224,182600,351819410,4060,4060,4060,4060,0
20241224,182500,351819410,4060,4060,4060,4060,0
20241224,182400,351819410,4060,4060,4060,4060,2436
20241224,182300,351819410,4060,4060,4060,4060,0
20241224,182200,351819410,4060,4060,4060,4060,0
20241224,182100,351819410,4060,4060,4060,4060,0
20241224,182000,351819410,4060,4060,4060,4060,0
20241224,181900,351819410,4060,4060,4060,4060,0
20241224,181800,351819410,4060,4060,4060,4060,0
20241224,181700,351819410,4060,4060,4060,4060,0
20241224,181600,351819410,4060,4060,4060,4060,0
20241224,181500,351819410,4060,4060,4060,4060,0
20241224,181400,351819410,4060,4060,4060,4060,0
20241224,181300,351819410,4060,4060,4060,4060,0
20241224,181200,351819410,4060,4060,4060,4060,0
20241224,181100,351819410,4060,4060,4060,4060,0
20241224,181000,351819410,4060,4060,4060,4060,0
20241224,180900,351819410,4060,4060,4060,4060,0
20241224,180800,351819410,4060,4060,4060,4060,0
20241224,180700,351819410,4060,4060,4060,4060,0
20241224,180600,351819410,4060,4060,4060,4060,0
20241224,180500,351819410,4060,4060,4060,4060,0
20241224,180400,351819410,4060,4060,4060,4060,0
20241224,180300,351819410,4060,4060,4060,4060,0
20241224,180200,351819410,4060,4060,4060,4060,0
20241224,180100,351819410,4060,4060,4060,4060,0
20241224,180000,351819410,4060,4060,4060,4060,0
20241224,175900,351819410,4060,4060,4060,4060,0
20241224,175800,351819410,4060,4060,4060,4060,0
20241224,175700,351819410,4060,4060,4060,4060,0
20241224,175600,351819410,4060,4060,4060,4060,0
20241224,175500,351819410,4060,4060,4060,4060,0
20241224,175400,351819410,4060,4060,4060,4060,2436
20241224,175300,351819410,4060,4060,4060,4060,0
20241224,175200,351819410,4060,4060,4060,4060,0
20241224,175100,351819410,4060,4060,4060,4060,0
20241224,175000,351819410,4060,4060,4060,4060,0
20241224,174900,351819410,4060,4060,4060,4060,0
20241224,174800,351819410,4060,4060,4060,4060,0
20241224,174700,351819410,4060,4060,4060,4060,0
20241224,174600,351819410,4060,4060,4060,4060,0
20241224,174500,351819410,4060,4060,4060,4060,0
20241224,174400,351819410,4060,4060,4060,4060,0
20241224,174300,351819410,4060,4060,4060,4060,0
20241224,174200,351819410,4060,4060,4060,4060,0
20241224,174100,351819410,4060,4060,4060,4060,0
20241224,174000,351819410,4060,4060,4060,4060,0
20241224,173900,351819410,4060,4060,4060,4060,0
20241224,173800,351819410,4060,4060,4060,4060,0
20241224,173700,351819410,4060,4060,4060,4060,0
20241224,173600,351819410,4060,4060,4060,4060,0
20241224,173500,351819410,4060,4060,4060,4060,0
20241224,173400,351819410,4060,4060,4060,4060,0
20241224,173300,351819410,4060,4060,4060,4060,0
20241224,173200,351819410,4060,4060,4060,4060,0
20241224,173100,351819410,4060,4060,4060,4060,0
20241224,173000,351819410,4060,4060,4060,4060,0
20241224,172900,351819410,4060,4060,4060,4060,0
20241224,172800,351819410,4060,4060,4060,4060,0
20241224,172700,351819410,4060,4060,4060,4060,0
20241224,172600,351819410,4060,4060,4060,4060,0
20241224,172500,351819410,4060,4060,4060,4060,0
20241224,172400,351819410,4060,4060,4060,4060,2436
20241224,172300,351819410,4060,4060,4060,4060,0
20241224,172200,351819410,4060,4060,4060,4060,0
20241224,172100,351819410,4060,4060,4060,4060,0
20241224,172000,351819410,4060,4060,4060,4060,0
20241224,171900,351819410,4060,4060,4060,4060,0
20241224,171800,351819410,4060,4060,4060,4060,0
20241224,171700,351819410,4060,4060,4060,4060,0
20241224,171600,351819410,4060,4060,4060,4060,0
20241224,171500,351819410,4060,4060,4060,4060,0
20241224,171400,351819410,4060,4060,4060,4060,0
20241224,171300,351819410,4060,4060,4060,4060,0
20241224,171200,351819410,4060,4060,4060,4060,0
20241224,171100,351819410,4060,4060,4060,4060,0
20241224,171000,351819410,4060,4060,4060,4060,0
20241224,170900,351819410,4060,4060,4060,4060,0
20241224,170800,351819410,4060,4060,4060,4060,0
20241224,170700,351819410,4060,4060,4060,4060,0
20241224,170600,351819410,4060,4060,4060,4060,0
20241224,170500,351819410,4060,4060,4060,4060,0
20241224,170400,351819410,4060,4060,4060,4060,0
20241224,170300,351819410,4060,4060,4060,4060,0
20241224,170200,351819410,4060,4060,4060,4060,0
20241224,170100,351819410,4060,4060,4060,4060,0
20241224,170000,351819410,4060,4060,4060,4060,0
20241224,165900,351819410,4060,4060,4060,4060,0
20241224,165800,351819410,4060,4060,4060,4060,0
20241224,165700,351819410,4060,4060,4060,4060,0
20241224,165600,351819410,4060,4060,4060,4060,0
20241224,165500,351819410,4060,4060,4060,4060,0
20241224,165400,351819410,4060,4060,4060,4060,2436
20241224,165300,351819410,4060,4060,4060,4060,0
20241224,165200,351819410,4060,4060,4060,4060,0
20241224,165100,351819410,4060,4060,4060,4060,0
20241224,165000,351819410,4060,4060,4060,4060,0
20241224,164900,351819410,4060,4060,4060,4060,0
20241224,164800,351819410,4060,4060,4060,4060,0
20241224,164700,351819410,4060,4060,4060,4060,0
20241224,164600,351819410,4060,4060,4060,4060,0
20241224,164500,351819410,4060,4060,4060,4060,0
20241224,164400,351819410,4060,4060,4060,4060,0
20241224,164300,351819410,4060,4060,4060,4060,0
20241224,164200,351819410,4060,4060,4060,4060,0
20241224,164100,351819410,4060,4060,4060,4060,0
20241224,164000,351819410,4060,4060,4060,4060,0
20241224,163900,351819410,4060,4060,4060,4060,0
20241224,163800,351819410,4060,4060,4060,4060,0
20241224,163700,351819410,4060,4060,4060,4060,0
20241224,163600,351819410,4060,4060,4060,4060,0
20241224,163500,351819410,4060,4060,4060,4060,0
20241224,163400,351819410,4060,4060,4060,4060,0
20241224,163300,351819410,4060,4060,4060,4060,0
20241224,163200,351819410,4060,4060,4060,4060,0
20241224,163100,351819410,4060,4060,4060,4060,0
20241224,163000,351819410,4060,4060,4060,4060,0
20241224,162900,351819410,4060,4060,4060,4060,0
20241224,162800,351819410,4060,4060,4060,4060,0
20241224,162700,351819410,4060,4060,4060,4060,0
20241224,162600,351819410,4060,4060,4060,4060,0
20241224,162500,351819410,4060,4060,4060,4060,0
20241224,162400,351819410,4060,4060,4060,4060,2436
20241224,162300,351819410,4060,4060,4060,4060,0
20241224,162200,351819410,4060,4060,4060,4060,0
20241224,162100,351819410,4060,4060,4060,4060,0
20241224,162000,351819410,4060,4060,4060,4060,0
20241224,161900,351819410,4060,4060,4060,4060,0
20241224,161800,351819410,4060,4060,4060,4060,0
20241224,161700,351819410,4060,4060,4060,4060,0
20241224,161600,351819410,4060,4060,4060,4060,0
20241224,161500,351819410,4060,4060,4060,4060,0
20241224,161400,351819410,4060,4060,4060,4060,0
20241224,161300,351819410,4060,4060,4060,4060,0
20241224,161200,351819410,4060,4060,4060,4060,0
20241224,161100,351819410,4060,4060,4060,4060,0
20241224,161000,351819410,4060,4060,4060,4060,0
20241224,160900,351819410,4060,4060,4060,4060,0
20241224,160800,351819410,4060,4060,4060,4060,0
20241224,160700,351819410,4060,4060,4060,4060,0
20241224,160600,351819410,4060,4060,4060,4060,0
20241224,160500,351819410,4060,4060,4060,4060,0
20241224,160400,351819410,4060,4060,4060,4060,0
20241224,160300,351819410,4060,4060,4060,4060,0
20241224,160200,351819410,4060,4060,4060,4060,0
20241224,160100,351819410,4060,4060,4060,4060,0
20241224,160000,351819410,4060,4060,4060,4060,0
20241224,155900,351819410,4060,4060,4060,4060,0
20241224,155800,351819410,4060,4060,4060,4060,0
20241224,155700,351819410,4060,4060,4060,4060,0
20241224,155600,351819410,4060,4060,4060,4060,0
20241224,155500,351819410,4060,4060,4060,4060,0
20241224,155400,351819410,4060,4060,4060,4060,2436
20241224,155300,351819410,4060,4060,4060,4060,0
20241224,155200,351819410,4060,4060,4060,4060,0
20241224,155100,351819410,4060,4060,4060,4060,0
20241224,155000,351819410,4060,4060,4060,4060,0
20241224,154900,351819410,4060,4060,4060,4060,0
20241224,154800,351819410,4060,4060,4060,4060,0
20241224,154700,351819410,4060,4060,4060,4060,0
20241224,154600,351819410,4060,4060,4060,4060,0
20241224,154500,351819410,4060,4060,4060,4060,0
20241224,154400,351819410,4060,4060,4060,4060,0
20241224,154300,351819410,4060,4060,4060,4060,0
20241224,154200,351819410,4060,4060,4060,4060,0
20241224,154100,351819410,4060,4060,4060,4060,0
20241224,154000,351819410,4060,4060,4060,4060,0
20241224,153900,351819410,4060,4060,4060,4060,0
20241224,153800,351819410,4060,4060,4060,4060,0
20241224,153700,351819410,4060,4060,4060,4060,0
20241224,153600,351819410,4060,4060,4060,4060,0
20241224,153500,351819410,4060,4060,4060,4060,0
20241224,153400,351819410,4060,4060,4060,4060,0
20241224,153300,351819410,4060,4060,4060,4060,0
20241224,153200,351819410,4060,4060,4060,4060,0
20241224,153100,351819410,4060,4060,4060,4060,0
20241224,153000,351819410,4060,4060,4060,4060,2436
20241224,152900,341929250,4065,4065,4065,4065,0
20241224,152800,341929250,4065,4065,4065,4065,0
20241224,152700,341929250,4065,4065,4065,4065,0
20241224,152600,341929250,4065,4065,4065,4065,0
20241224,152500,341929250,4065,4065,4065,4065,0
20241224,152400,341929250,4065,4065,4065,4065,0
20241224,152300,341929250,4065,4065,4065,4065,0
20241224,152200,341929250,4065,4065,4065,4065,0
20241224,152100,341929250,4065,4065,4065,4065,0
20241224,152000,341929250,4065,4065,4065,4065,0
20241224,151900,341929250,4065,4070,4075,4060,119
20241224,151800,341445580,4070,4055,4070,4055,1808
20241224,151700,334088160,4060,4060,4070,4055,130
20241224,151600,333560355,4065,4065,4065,4065,2
20241224,151500,333552225,4055,4070,4070,4055,80
20241224,151400,333227680,4050,4050,4050,4050,8
20241224,151300,333195280,4070,4070,4070,4070,0
20241224,151200,333195280,4070,4070,4070,4070,1
20241224,151100,333191210,4060,4060,4060,4060,470
20241224,151000,331283010,4055,4055,4055,4055,660
20241224,150900,328606710,4045,4040,4045,4040,2858
20241224,150800,317048525,4040,4040,4045,4040,872
20241224,150700,313525630,4040,4045,4045,4040,1484
20241224,150600,307525585,4050,4060,4070,4050,869
20241224,150500,303997835,4075,4060,4075,4060,28
20241224,150400,303883750,4060,4050,4075,4050,1509
20241224,150300,297772195,4070,4070,4075,4050,3794
20241224,150200,282380765,4070,4070,4070,4070,187
20241224,150100,281619675,4075,4075,4075,4075,33
20241224,150000,281485200,4080,4080,4080,4080,4
20241224,145900,281468880,4080,4080,4080,4080,0
20241224,145800,281468880,4080,4080,4080,4080,0
20241224,145700,281468880,4080,4080,4080,4080,2
20241224,145600,281460720,4080,4080,4080,4080,1
20241224,145500,281456640,4080,4075,4090,4075,207
20241224,145400,280612075,4070,4090,4090,4070,3949
20241224,145300,264526955,4080,4080,4080,4080,0
20241224,145200,264526955,4080,4090,4090,4080,4277
20241224,145100,247057660,4105,4105,4105,4105,0
20241224,145000,247057660,4105,4105,4105,4105,0
20241224,144900,247057660,4105,4095,4105,4095,194
20241224,144800,246263215,4095,4095,4095,4095,500
20241224,144700,244215715,4105,4105,4105,4105,1
20241224,144600,244211610,4095,4105,4105,4095,32
20241224,144500,244080560,4095,4095,4095,4095,58
20241224,144400,243843050,4105,4095,4105,4095,59
20241224,144300,243601435,4095,4100,4100,4095,471
20241224,144200,241671385,4105,4105,4105,4105,1
20241224,144100,241667280,4095,4095,4095,4095,0
20241224,144000,241667280,4095,4095,4095,4095,1
20241224,143900,241663185,4095,4105,4105,4095,101
20241224,143800,241249195,4100,4100,4100,4100,50
20241224,143700,241044195,4100,4100,4100,4100,50
20241224,143600,240839195,4110,4110,4110,4110,0
20241224,143500,240839195,4110,4110,4110,4110,0
20241224,143400,240839195,4110,4110,4110,4110,0
20241224,143300,240839195,4110,4110,4110,4110,0
20241224,143200,240839195,4110,4110,4110,4110,0
20241224,143100,240839195,4110,4110,4110,4110,0
20241224,143000,240839195,4110,4110,4110,4110,1
20241224,142900,240835085,4110,4110,4110,4110,0
20241224,142800,240835085,4110,4110,4110,4110,0
20241224,142700,240835085,4110,4110,4110,4110,0
20241224,142600,240835085,4110,4105,4110,4105,4
20241224,142500,240818655,4110,4110,4110,4110,0
20241224,142400,240818655,4110,4110,4110,4110,0
20241224,142300,240818655,4110,4110,4110,4110,268
20241224,142200,239717175,4105,4105,4105,4105,190
20241224,142100,238937225,4105,4105,4105,4105,0
20241224,142000,238937225,4105,4105,4105,4105,0
20241224,141900,238937225,4105,4105,4105,4105,0
20241224,141800,238937225,4105,4105,4105,4105,0
20241224,141700,238937225,4105,4105,4105,4105,8
20241224,141600,238904385,4105,4105,4105,4105,0
20241224,141500,238904385,4105,4100,4105,4100,843
20241224,141400,235448080,4105,4105,4105,4105,0
20241224,141300,235448080,4105,4105,4105,4105,0
20241224,141200,235448080,4105,4105,4105,4105,0
20241224,141100,235448080,4105,4105,4105,4105,1
20241224,141000,235443975,4100,4100,4100,4100,0
20241224,140900,235443975,4100,4100,4100,4100,999
20241224,140800,231348075,4105,4105,4105,4105,1
20241224,140700,231343970,4100,4100,4100,4100,1
20241224,140600,231339870,4100,4100,4100,4100,1
20241224,140500,231335770,4110,4110,4110,4110,0
20241224,140400,231335770,4110,4110,4110,4110,0
20241224,140300,231335770,4110,4110,4110,4110,1
20241224,140200,231331660,4100,4100,4100,4100,0
20241224,140100,231331660,4100,4100,4100,4100,200
20241224,140000,230511660,4110,4110,4110,4110,0
20241224,135900,230511660,4110,4110,4110,4110,0
20241224,135800,230511660,4110,4110,4110,4110,2
20241224,135700,230503440,4110,4110,4110,4110,0
20241224,135600,230503440,4110,4110,4110,4110,0
20241224,135500,230503440,4110,4110,4110,4110,0
20241224,135400,230503440,4110,4110,4110,4110,0
20241224,135300,230503440,4110,4110,4110,4110,0
20241224,135200,230503440,4110,4110,4110,4110,0
20241224,135100,230503440,4110,4110,4110,4110,0
20241224,135000,230503440,4110,4110,4110,4110,0
20241224,134900,230503440,4110,4110,4110,4110,0
20241224,134800,230503440,4110,4110,4110,4110,0
20241224,134700,230503440,4110,4110,4110,4110,0
20241224,134600,230503440,4110,4110,4110,4110,0
20241224,134500,230503440,4110,4110,4110,4110,0
20241224,134400,230503440,4110,4110,4110,4110,0
20241224,134300,230503440,4110,4110,4110,4110,0
20241224,134200,230503440,4110,4110,4110,4110,270
20241224,134100,229393740,4115,4115,4115,4115,0
20241224,134000,229393740,4115,4115,4115,4115,1
20241224,133900,229389625,4110,4110,4110,4110,0
20241224,133800,229389625,4110,4110,4110,4110,65
20241224,133700,229122475,4110,4110,4110,4110,30
20241224,133600,228999175,4115,4115,4115,4115,0
20241224,133500,228999175,4115,4115,4115,4115,0
20241224,133400,228999175,4115,4115,4115,4115,0
20241224,133300,228999175,4115,4115,4115,4115,0
20241224,133200,228999175,4115,4110,4115,4110,2
20241224,133100,228990950,4105,4105,4105,4105,0
20241224,133000,228990950,4105,4105,4105,4105,0
20241224,132900,228990950,4105,4105,4105,4105,0
20241224,132800,228990950,4105,4100,4105,4100,1105
20241224,132700,224455925,4100,4100,4100,4100,0
20241224,132600,224455925,4100,4100,4100,4100,5
20241224,132500,224435425,4100,4100,4100,4100,0
20241224,132400,224435425,4100,4100,4100,4100,0
20241224,132300,224435425,4100,4100,4100,4100,0
20241224,132200,224435425,4100,4100,4100,4100,0
20241224,132100,224435425,4100,4100,4100,4100,0
20241224,132000,224435425,4100,4100,4100,4100,0
20241224,131900,224435425,4100,4100,4100,4100,0
20241224,131800,224435425,4100,4100,4100,4100,0
20241224,131700,224435425,4100,4100,4100,4100,0
20241224,131600,224435425,4100,4100,4100,4100,0
20241224,131500,224435425,4100,4100,4100,4100,101
20241224,131400,224021325,4090,4090,4090,4090,0
20241224,131300,224021325,4090,4090,4090,4090,0
20241224,131200,224021325,4090,4090,4090,4090,0
20241224,131100,224021325,4090,4090,4090,4090,1
20241224,131000,224017235,4100,4100,4100,4100,20
20241224,130900,223935235,4100,4100,4100,4100,0
20241224,130800,223935235,4100,4100,4100,4100,0
20241224,130700,223935235,4100,4100,4100,4100,0
20241224,130600,223935235,4100,4100,4100,4100,1
20241224,130500,223931135,4090,4090,4090,4090,0
20241224,130400,223931135,4090,4090,4090,4090,209
20241224,130300,223076325,4105,4105,4105,4105,0
20241224,130200,223076325,4105,4105,4105,4105,0
20241224,130100,223076325,4105,4105,4105,4105,0
20241224,130000,223076325,4105,4105,4105,4105,0
20241224,125900,223076325,4105,4105,4105,4105,0
20241224,125800,223076325,4105,4105,4105,4105,0
20241224,125700,223076325,4105,4105,4105,4105,0
20241224,125600,223076325,4105,4105,4105,4105,0
20241224,125500,223076325,4105,4105,4105,4105,0
20241224,125400,223076325,4105,4105,4105,4105,0
20241224,125300,223076325,4105,4105,4105,4105,0
20241224,125200,223076325,4105,4105,4105,4105,0
20241224,125100,223076325,4105,4105,4105,4105,0
20241224,125000,223076325,4105,4105,4105,4105,0
20241224,124900,223076325,4105,4105,4105,4105,0
20241224,124800,223076325,4105,4105,4105,4105,0
20241224,124700,223076325,4105,4105,4105,4105,0
20241224,124600,223076325,4105,4105,4105,4105,0
20241224,124500,223076325,4105,4105,4105,4105,0
20241224,124400,223076325,4105,4105,4105,4105,0
20241224,124300,223076325,4105,4105,4105,4105,0
20241224,124200,223076325,4105,4090,4105,4090,6
20241224,124100,223051770,4105,4105,4105,4105,0
20241224,124000,223051770,4105,4105,4105,4105,0
20241224,123900,223051770,4105,4105,4105,4105,0
20241224,123800,223051770,4105,4090,4105,4090,7
20241224,123700,223023125,4090,4090,4090,4090,0
20241224,123600,223023125,4090,4095,4095,4090,2000
20241224,123500,214840575,4105,4105,4105,4105,0
20241224,123400,214840575,4105,4090,4110,4090,25
20241224,123300,214738155,4100,4100,4100,4100,2
20241224,123200,214729955,4110,4110,4110,4110,0
20241224,123100,214729955,4110,4110,4110,4110,0
20241224,123000,214729955,4110,4110,4110,4110,0
20241224,122900,214729955,4110,4110,4110,4110,0
20241224,122800,214729955,4110,4110,4110,4110,0
20241224,122700,214729955,4110,4110,4110,4110,4
20241224,122600,214713515,4110,4110,4110,4110,1
20241224,122500,214709405,4115,4115,4115,4115,0
20241224,122400,214709405,4115,4115,4115,4115,0
20241224,122300,214709405,4115,4115,4115,4115,0
20241224,122200,214709405,4115,4115,4115,4115,0
20241224,122100,214709405,4115,4115,4115,4115,0
20241224,122000,214709405,4115,4115,4115,4115,0
20241224,121900,214709405,4115,4110,4115,4110,2
20241224,121800,214701180,4100,4100,4100,4100,0
20241224,121700,214701180,4100,4100,4100,4100,0
20241224,121600,214701180,4100,4100,4100,4100,0
20241224,121500,214701180,4100,4095,4100,4090,569
20241224,121400,212368850,4095,4095,4095,4095,6
20241224,121300,212344280,4095,4105,4105,4090,1028
20241224,121200,208134725,4115,4115,4115,4115,0
20241224,121100,208134725,4115,4115,4115,4115,0
20241224,121000,208134725,4115,4115,4115,4115,0
20241224,120900,208134725,4115,4115,4115,4115,0
20241224,120800,208134725,4115,4115,4115,4115,0
20241224,120700,208134725,4115,4115,4115,4115,0
20241224,120600,208134725,4115,4115,4115,4115,0
20241224,120500,208134725,4115,4115,4115,4115,0
20241224,120400,208134725,4115,4120,4120,4115,3
20241224,120300,208122375,4120,4120,4120,4120,0
20241224,120200,208122375,4120,4120,4120,4120,0
20241224,120100,208122375,4120,4120,4120,4120,0
20241224,120000,208122375,4120,4120,4120,4120,0
20241224,115900,208122375,4120,4120,4120,4120,0
20241224,115800,208122375,4120,4120,4120,4120,0
20241224,115700,208122375,4120,4120,4120,4120,0
20241224,115600,208122375,4120,4120,4120,4120,0
20241224,115500,208122375,4120,4120,4120,4120,0
20241224,115400,208122375,4120,4120,4120,4120,0
20241224,115300,208122375,4120,4120,4120,4120,0
20241224,115200,208122375,4120,4120,4120,4120,0
20241224,115100,208122375,4120,4120,4120,4120,0
20241224,115000,208122375,4120,4120,4120,4120,0
20241224,114900,208122375,4120,4120,4120,4120,0
20241224,114800,208122375,4120,4120,4120,4120,0
20241224,114700,208122375,4120,4120,4120,4120,0
20241224,114600,208122375,4120,4120,4120,4120,5
20241224,114500,208101775,4120,4120,4120,4120,0
20241224,114400,208101775,4120,4120,4120,4120,0
20241224,114300,208101775,4120,4120,4120,4120,0
20241224,114200,208101775,4120,4120,4120,4120,0
20241224,114100,208101775,4120,4120,4120,4120,0
20241224,114000,208101775,4120,4120,4120,4120,0
20241224,113900,208101775,4120,4120,4120,4120,0
20241224,113800,208101775,4120,4120,4120,4120,0
20241224,113700,208101775,4120,4120,4120,4120,0
20241224,113600,208101775,4120,4120,4120,4120,0
20241224,113500,208101775,4120,4110,4120,4110,100
20241224,113400,207690460,4110,4110,4110,4110,0
20241224,113300,207690460,4110,4110,4110,4110,400
20241224,113200,206046460,4110,4110,4110,4110,0
20241224,113100,206046460,4110,4110,4120,4110,34
20241224,113000,205906705,4100,4100,4100,4100,500
20241224,112900,203856705,4110,4095,4110,4095,1026
20241224,112800,199640220,4110,4110,4110,4110,0
20241224,112700,199640220,4110,4110,4110,4110,2
20241224,112600,199632000,4110,4110,4110,4110,1
20241224,112500,199627890,4105,4100,4110,4100,8
20241224,112400,199595070,4100,4100,4100,4100,850
20241224,112300,196110070,4100,4095,4100,4095,2
20241224,112200,196101875,4095,4095,4095,4095,0
20241224,112100,196101875,4095,4095,4095,4095,0
20241224,112000,196101875,4095,4095,4095,4095,369
20241224,111900,194590820,4095,4095,4095,4095,491
20241224,111800,192580175,4095,4095,4095,4095,0
20241224,111700,192580175,4095,4100,4100,4085,113
20241224,111600,192118535,4090,4090,4100,4090,2532
20241224,111500,181762645,4100,4100,4100,4100,0
20241224,111400,181762645,4100,4100,4100,4100,0
20241224,111300,181762645,4100,4090,4100,4090,426
20241224,111200,180020295,4100,4100,4100,4100,0
20241224,111100,180020295,4100,4100,4100,4100,0
20241224,111000,180020295,4100,4100,4100,4100,1
20241224,110900,180016195,4090,4090,4090,4090,20
20241224,110800,179934395,4100,4090,4100,4090,3
20241224,110700,179922105,4090,4090,4090,4090,20
20241224,110600,179840305,4100,4100,4100,4100,0
20241224,110500,179840305,4100,4100,4100,4100,0
20241224,110400,179840305,4100,4100,4100,4100,0
20241224,110300,179840305,4100,4100,4100,4100,16
20241224,110200,179774705,4100,4100,4100,4100,100
20241224,110100,179364705,4100,4095,4100,4095,201
20241224,110000,178541605,4090,4090,4090,4090,0
20241224,105900,178541605,4090,4090,4090,4090,1880
20241224,105800,170852405,4085,4095,4100,4085,2280
20241224,105700,161527595,4100,4100,4100,4100,0
20241224,105600,161527595,4100,4095,4100,4095,1487
20241224,105500,155438325,4100,4100,4100,4100,21
20241224,105400,155352225,4100,4100,4100,4100,1998
20241224,105300,147160425,4115,4115,4115,4115,0
20241224,105200,147160425,4115,4115,4115,4115,1
20241224,105100,147156310,4100,4100,4100,4100,1753
20241224,105000,139969010,4105,4105,4105,4105,1893
20241224,104900,132198245,4120,4120,4120,4120,0
20241224,104800,132198245,4120,4120,4120,4120,0
20241224,104700,132198245,4120,4120,4120,4120,0
20241224,104600,132198245,4120,4115,4120,4115,301
20241224,104500,130959625,4115,4105,4115,4105,4
20241224,104400,130943195,4115,4115,4115,4115,0
20241224,104300,130943195,4115,4115,4115,4115,0
20241224,104200,130943195,4115,4110,4115,4110,2
20241224,104100,130934970,4100,4110,4110,4100,1120
20241224,104000,126333770,4110,4110,4110,4110,0
20241224,103900,126333770,4110,4110,4110,4110,0
20241224,103800,126333770,4110,4110,4110,4110,0
20241224,103700,126333770,4110,4110,4110,4110,1
20241224,103600,126329660,4100,4100,4100,4100,10
20241224,103500,126288660,4110,4110,4110,4105,103
20241224,103400,125865340,4110,4110,4110,4110,0
20241224,103300,125865340,4110,4110,4110,4110,0
20241224,103200,125865340,4110,4110,4110,4110,0
20241224,103100,125865340,4110,4110,4110,4110,0
20241224,103000,125865340,4110,4110,4110,4110,0
20241224,102900,125865340,4110,4100,4110,4100,15
20241224,102800,125803790,4100,4100,4100,4100,10
20241224,102700,125762790,4115,4115,4115,4115,0
20241224,102600,125762790,4115,4115,4115,4115,0
20241224,102500,125762790,4115,4115,4115,4115,0
20241224,102400,125762790,4115,4115,4115,4115,0
20241224,102300,125762790,4115,4115,4115,4115,0
20241224,102200,125762790,4115,4115,4115,4115,0
20241224,102100,125762790,4115,4115,4115,4115,0
20241224,102000,125762790,4115,4115,4115,4115,0
20241224,101900,125762790,4115,4110,4115,4110,285
20241224,101800,124591015,4100,4100,4100,4100,0
20241224,101700,124591015,4100,4100,4100,4100,1
20241224,101600,124586915,4110,4110,4110,4110,0
20241224,101500,124586915,4110,4110,4110,4110,1
20241224,101400,124582805,4100,4100,4100,4100,0
20241224,101300,124582805,4100,4100,4100,4100,450
20241224,101200,122737805,4130,4130,4130,4130,0
20241224,101100,122737805,4130,4110,4130,4110,3
20241224,101000,122725455,4100,4100,4100,4100,0
20241224,100900,122725455,4100,4100,4100,4100,309
20241224,100800,121458555,4130,4130,4130,4130,0
20241224,100700,121458555,4130,4130,4130,4130,0
20241224,100600,121458555,4130,4130,4130,4130,0
20241224,100500,121458555,4130,4110,4130,4110,2
20241224,100400,121450315,4105,4115,4115,4105,1580
20241224,100300,114954230,4140,4140,4140,4140,1
20241224,100200,114950090,4120,4140,4140,4120,8
20241224,100100,114917075,4120,4125,4135,4110,4185
20241224,100000,97658150,4120,4120,4120,4120,1001
20241224,095900,93534030,4115,4115,4115,4115,0
20241224,095800,93534030,4115,4115,4115,4115,390
20241224,095700,91929180,4115,4115,4115,4115,911
20241224,095600,88180415,4100,4100,4100,4100,474
20241224,095500,86237015,4115,4110,4115,4110,1601
20241224,095400,79655400,4110,4105,4110,4105,1809
20241224,095300,72229450,4095,4105,4105,4095,47
20241224,095200,72036865,4105,4105,4105,4095,61
20241224,095100,71787030,4100,4100,4100,4100,0
20241224,095000,71787030,4100,4100,4100,4100,3538
20241224,094900,57281230,4120,4120,4135,4100,4165
20241224,094800,40161110,4120,4125,4125,4120,1130
20241224,094700,35505260,4135,4135,4135,4135,0
20241224,094600,35505260,4135,4135,4135,4135,0
20241224,094500,35505260,4135,4135,4135,4135,1
20241224,094400,35501125,4130,4130,4130,4130,0
20241224,094300,35501125,4130,4130,4130,4130,30
20241224,094200,35377225,4130,4125,4130,4125,254
20241224,094100,34328800,4125,4120,4125,4120,93
20241224,094000,33945635,4120,4120,4120,4120,0
20241224,093900,33945635,4120,4115,4120,4115,2
20241224,093800,33937400,4120,4120,4120,4120,2
20241224,093700,33929160,4115,4115,4115,4115,265
20241224,093600,32838685,4120,4120,4120,4120,17
20241224,093500,32768645,4120,4120,4120,4120,0
20241224,093400,32768645,4120,4120,4120,4120,200
20241224,093300,31944645,4125,4125,4125,4125,0
20241224,093200,31944645,4125,4125,4140,4125,510
20241224,093100,29840880,4120,4130,4130,4120,1284
20241224,093000,24544800,4130,4130,4140,4125,17
20241224,092900,24474585,4125,4125,4125,4125,755
20241224,092800,21360210,4150,4125,4150,4125,700
20241224,092700,18466660,4130,4130,4130,4130,1
20241224,092600,18462530,4130,4130,4130,4130,31
20241224,092500,18334500,4140,4130,4140,4130,2
20241224,092400,18326230,4120,4130,4140,4120,102
20241224,092300,17905960,4130,4125,4140,4120,1000
20241224,092200,13785675,4120,4130,4130,4120,80
20241224,092100,13455755,4130,4130,4130,4130,0
20241224,092000,13455755,4130,4130,4130,4130,0
20241224,091900,13455755,4130,4130,4130,4130,0
20241224,091800,13455755,4130,4130,4130,4130,0
20241224,091700,13455755,4130,4130,4130,4130,0
20241224,091600,13455755,4130,4130,4130,4130,5
20241224,091500,13435105,4120,4120,4120,4120,73
20241224,091400,13134345,4120,4120,4120,4120,1037
20241224,091300,8861905,4130,4130,4130,4130,0
20241224,091200,8861905,4130,4130,4130,4130,2
20241224,091100,8853645,4120,4120,4120,4120,333
20241224,091000,7481685,4120,4125,4130,4120,106
20241224,090900,7044505,4125,4125,4125,4125,10
20241224,090800,7003255,4130,4130,4130,4130,36
20241224,090700,6854575,4140,4140,4140,4140,0
20241224,090600,6854575,4140,4140,4140,4140,0
20241224,090500,6854575,4140,4140,4140,4140,1
20241224,090400,6850435,4130,4135,4135,4130,200
20241224,090300,6024175,4140,4140,4140,4140,230
20241224,090200,5071975,4140,4140,4140,4140,301
20241224,090100,3825835,4145,4145,4145,4145,0
20241224,090000,3825835,4145,4145,4145,4145,343