KissMeData/051160/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,193400,228992260,8200,8200,8200,8200,1453
20241224,193300,228992260,8200,8200,8200,8200,0
20241224,193200,228992260,8200,8200,8200,8200,0
20241224,193100,228992260,8200,8200,8200,8200,0
20241224,193000,228992260,8200,8200,8200,8200,0
20241224,192900,228992260,8200,8200,8200,8200,0
20241224,192800,228992260,8200,8200,8200,8200,0
20241224,192700,228992260,8200,8200,8200,8200,0
20241224,192600,228992260,8200,8200,8200,8200,0
20241224,192500,228992260,8200,8200,8200,8200,0
20241224,192400,228992260,8200,8200,8200,8200,0
20241224,192300,228992260,8200,8200,8200,8200,0
20241224,192200,228992260,8200,8200,8200,8200,0
20241224,192100,228992260,8200,8200,8200,8200,0
20241224,192000,228992260,8200,8200,8200,8200,0
20241224,191900,228992260,8200,8200,8200,8200,0
20241224,191800,228992260,8200,8200,8200,8200,0
20241224,191700,228992260,8200,8200,8200,8200,0
20241224,191600,228992260,8200,8200,8200,8200,0
20241224,191500,228992260,8200,8200,8200,8200,0
20241224,191400,228992260,8200,8200,8200,8200,0
20241224,191300,228992260,8200,8200,8200,8200,0
20241224,191200,228992260,8200,8200,8200,8200,0
20241224,191100,228992260,8200,8200,8200,8200,0
20241224,191000,228992260,8200,8200,8200,8200,0
20241224,190900,228992260,8200,8200,8200,8200,0
20241224,190800,228992260,8200,8200,8200,8200,0
20241224,190700,228992260,8200,8200,8200,8200,0
20241224,190600,228992260,8200,8200,8200,8200,0
20241224,190500,228992260,8200,8200,8200,8200,0
20241224,190400,228992260,8200,8200,8200,8200,1453
20241224,190300,228992260,8200,8200,8200,8200,0
20241224,190200,228992260,8200,8200,8200,8200,0
20241224,190100,228992260,8200,8200,8200,8200,0
20241224,190000,228992260,8200,8200,8200,8200,0
20241224,185900,228992260,8200,8200,8200,8200,0
20241224,185800,228992260,8200,8200,8200,8200,0
20241224,185700,228992260,8200,8200,8200,8200,0
20241224,185600,228992260,8200,8200,8200,8200,0
20241224,185500,228992260,8200,8200,8200,8200,0
20241224,185400,228992260,8200,8200,8200,8200,0
20241224,185300,228992260,8200,8200,8200,8200,0
20241224,185200,228992260,8200,8200,8200,8200,0
20241224,185100,228992260,8200,8200,8200,8200,0
20241224,185000,228992260,8200,8200,8200,8200,0
20241224,184900,228992260,8200,8200,8200,8200,0
20241224,184800,228992260,8200,8200,8200,8200,0
20241224,184700,228992260,8200,8200,8200,8200,0
20241224,184600,228992260,8200,8200,8200,8200,0
20241224,184500,228992260,8200,8200,8200,8200,0
20241224,184400,228992260,8200,8200,8200,8200,0
20241224,184300,228992260,8200,8200,8200,8200,0
20241224,184200,228992260,8200,8200,8200,8200,0
20241224,184100,228992260,8200,8200,8200,8200,0
20241224,184000,228992260,8200,8200,8200,8200,0
20241224,183900,228992260,8200,8200,8200,8200,0
20241224,183800,228992260,8200,8200,8200,8200,0
20241224,183700,228992260,8200,8200,8200,8200,0
20241224,183600,228992260,8200,8200,8200,8200,0
20241224,183500,228992260,8200,8200,8200,8200,0
20241224,183400,228992260,8200,8200,8200,8200,1453
20241224,183300,228992260,8200,8200,8200,8200,0
20241224,183200,228992260,8200,8200,8200,8200,0
20241224,183100,228992260,8200,8200,8200,8200,0
20241224,183000,228992260,8200,8200,8200,8200,0
20241224,182900,228992260,8200,8200,8200,8200,0
20241224,182800,228992260,8200,8200,8200,8200,0
20241224,182700,228992260,8200,8200,8200,8200,0
20241224,182600,228992260,8200,8200,8200,8200,0
20241224,182500,228992260,8200,8200,8200,8200,0
20241224,182400,228992260,8200,8200,8200,8200,0
20241224,182300,228992260,8200,8200,8200,8200,0
20241224,182200,228992260,8200,8200,8200,8200,0
20241224,182100,228992260,8200,8200,8200,8200,0
20241224,182000,228992260,8200,8200,8200,8200,0
20241224,181900,228992260,8200,8200,8200,8200,0
20241224,181800,228992260,8200,8200,8200,8200,0
20241224,181700,228992260,8200,8200,8200,8200,0
20241224,181600,228992260,8200,8200,8200,8200,0
20241224,181500,228992260,8200,8200,8200,8200,0
20241224,181400,228992260,8200,8200,8200,8200,0
20241224,181300,228992260,8200,8200,8200,8200,0
20241224,181200,228992260,8200,8200,8200,8200,0
20241224,181100,228992260,8200,8200,8200,8200,0
20241224,181000,228992260,8200,8200,8200,8200,0
20241224,180900,228992260,8200,8200,8200,8200,0
20241224,180800,228992260,8200,8200,8200,8200,0
20241224,180700,228992260,8200,8200,8200,8200,0
20241224,180600,228992260,8200,8200,8200,8200,0
20241224,180500,228992260,8200,8200,8200,8200,0
20241224,180400,228992260,8200,8200,8200,8200,1453
20241224,180300,228992260,8200,8200,8200,8200,0
20241224,180200,228992260,8200,8200,8200,8200,0
20241224,180100,228992260,8200,8200,8200,8200,0
20241224,180000,228992260,8200,8200,8200,8200,0
20241224,175900,228992260,8200,8200,8200,8200,0
20241224,175800,228992260,8200,8200,8200,8200,0
20241224,175700,228992260,8200,8200,8200,8200,0
20241224,175600,228992260,8200,8200,8200,8200,0
20241224,175500,228992260,8200,8200,8200,8200,0
20241224,175400,228992260,8200,8200,8200,8200,0
20241224,175300,228992260,8200,8200,8200,8200,0
20241224,175200,228992260,8200,8200,8200,8200,0
20241224,175100,228992260,8200,8200,8200,8200,0
20241224,175000,228992260,8200,8200,8200,8200,0
20241224,174900,228992260,8200,8200,8200,8200,0
20241224,174800,228992260,8200,8200,8200,8200,0
20241224,174700,228992260,8200,8200,8200,8200,0
20241224,174600,228992260,8200,8200,8200,8200,0
20241224,174500,228992260,8200,8200,8200,8200,0
20241224,174400,228992260,8200,8200,8200,8200,0
20241224,174300,228992260,8200,8200,8200,8200,0
20241224,174200,228992260,8200,8200,8200,8200,0
20241224,174100,228992260,8200,8200,8200,8200,0
20241224,174000,228992260,8200,8200,8200,8200,0
20241224,173900,228992260,8200,8200,8200,8200,0
20241224,173800,228992260,8200,8200,8200,8200,0
20241224,173700,228992260,8200,8200,8200,8200,0
20241224,173600,228992260,8200,8200,8200,8200,0
20241224,173500,228992260,8200,8200,8200,8200,0
20241224,173400,228992260,8200,8200,8200,8200,1453
20241224,173300,228992260,8200,8200,8200,8200,0
20241224,173200,228992260,8200,8200,8200,8200,0
20241224,173100,228992260,8200,8200,8200,8200,0
20241224,173000,228992260,8200,8200,8200,8200,0
20241224,172900,228992260,8200,8200,8200,8200,0
20241224,172800,228992260,8200,8200,8200,8200,0
20241224,172700,228992260,8200,8200,8200,8200,0
20241224,172600,228992260,8200,8200,8200,8200,0
20241224,172500,228992260,8200,8200,8200,8200,0
20241224,172400,228992260,8200,8200,8200,8200,0
20241224,172300,228992260,8200,8200,8200,8200,0
20241224,172200,228992260,8200,8200,8200,8200,0
20241224,172100,228992260,8200,8200,8200,8200,0
20241224,172000,228992260,8200,8200,8200,8200,0
20241224,171900,228992260,8200,8200,8200,8200,0
20241224,171800,228992260,8200,8200,8200,8200,0
20241224,171700,228992260,8200,8200,8200,8200,0
20241224,171600,228992260,8200,8200,8200,8200,0
20241224,171500,228992260,8200,8200,8200,8200,0
20241224,171400,228992260,8200,8200,8200,8200,0
20241224,171300,228992260,8200,8200,8200,8200,0
20241224,171200,228992260,8200,8200,8200,8200,0
20241224,171100,228992260,8200,8200,8200,8200,0
20241224,171000,228992260,8200,8200,8200,8200,0
20241224,170900,228992260,8200,8200,8200,8200,0
20241224,170800,228992260,8200,8200,8200,8200,0
20241224,170700,228992260,8200,8200,8200,8200,0
20241224,170600,228992260,8200,8200,8200,8200,0
20241224,170500,228992260,8200,8200,8200,8200,0
20241224,170400,228992260,8200,8200,8200,8200,1453
20241224,170300,228992260,8200,8200,8200,8200,0
20241224,170200,228992260,8200,8200,8200,8200,0
20241224,170100,228992260,8200,8200,8200,8200,0
20241224,170000,228992260,8200,8200,8200,8200,0
20241224,165900,228992260,8200,8200,8200,8200,0
20241224,165800,228992260,8200,8200,8200,8200,0
20241224,165700,228992260,8200,8200,8200,8200,0
20241224,165600,228992260,8200,8200,8200,8200,0
20241224,165500,228992260,8200,8200,8200,8200,0
20241224,165400,228992260,8200,8200,8200,8200,0
20241224,165300,228992260,8200,8200,8200,8200,0
20241224,165200,228992260,8200,8200,8200,8200,0
20241224,165100,228992260,8200,8200,8200,8200,0
20241224,165000,228992260,8200,8200,8200,8200,0
20241224,164900,228992260,8200,8200,8200,8200,0
20241224,164800,228992260,8200,8200,8200,8200,0
20241224,164700,228992260,8200,8200,8200,8200,0
20241224,164600,228992260,8200,8200,8200,8200,0
20241224,164500,228992260,8200,8200,8200,8200,0
20241224,164400,228992260,8200,8200,8200,8200,0
20241224,164300,228992260,8200,8200,8200,8200,0
20241224,164200,228992260,8200,8200,8200,8200,0
20241224,164100,228992260,8200,8200,8200,8200,0
20241224,164000,228992260,8200,8200,8200,8200,0
20241224,163900,228992260,8200,8200,8200,8200,0
20241224,163800,228992260,8200,8200,8200,8200,0
20241224,163700,228992260,8200,8200,8200,8200,0
20241224,163600,228992260,8200,8200,8200,8200,0
20241224,163500,228992260,8200,8200,8200,8200,0
20241224,163400,228992260,8200,8200,8200,8200,1453
20241224,163300,228992260,8200,8200,8200,8200,0
20241224,163200,228992260,8200,8200,8200,8200,0
20241224,163100,228992260,8200,8200,8200,8200,0
20241224,163000,228992260,8200,8200,8200,8200,0
20241224,162900,228992260,8200,8200,8200,8200,0
20241224,162800,228992260,8200,8200,8200,8200,0
20241224,162700,228992260,8200,8200,8200,8200,0
20241224,162600,228992260,8200,8200,8200,8200,0
20241224,162500,228992260,8200,8200,8200,8200,0
20241224,162400,228992260,8200,8200,8200,8200,0
20241224,162300,228992260,8200,8200,8200,8200,0
20241224,162200,228992260,8200,8200,8200,8200,0
20241224,162100,228992260,8200,8200,8200,8200,0
20241224,162000,228992260,8200,8200,8200,8200,0
20241224,161900,228992260,8200,8200,8200,8200,0
20241224,161800,228992260,8200,8200,8200,8200,0
20241224,161700,228992260,8200,8200,8200,8200,0
20241224,161600,228992260,8200,8200,8200,8200,0
20241224,161500,228992260,8200,8200,8200,8200,0
20241224,161400,228992260,8200,8200,8200,8200,0
20241224,161300,228992260,8200,8200,8200,8200,0
20241224,161200,228992260,8200,8200,8200,8200,0
20241224,161100,228992260,8200,8200,8200,8200,0
20241224,161000,228992260,8200,8200,8200,8200,0
20241224,160900,228992260,8200,8200,8200,8200,0
20241224,160800,228992260,8200,8200,8200,8200,0
20241224,160700,228992260,8200,8200,8200,8200,0
20241224,160600,228992260,8200,8200,8200,8200,0
20241224,160500,228992260,8200,8200,8200,8200,0
20241224,160400,228992260,8200,8200,8200,8200,1453
20241224,160300,228992260,8200,8200,8200,8200,0
20241224,160200,228992260,8200,8200,8200,8200,0
20241224,160100,228992260,8200,8200,8200,8200,0
20241224,160000,228992260,8200,8200,8200,8200,0
20241224,155900,228992260,8200,8200,8200,8200,0
20241224,155800,228992260,8200,8200,8200,8200,0
20241224,155700,228992260,8200,8200,8200,8200,0
20241224,155600,228992260,8200,8200,8200,8200,0
20241224,155500,228992260,8200,8200,8200,8200,0
20241224,155400,228992260,8200,8200,8200,8200,0
20241224,155300,228992260,8200,8200,8200,8200,0
20241224,155200,228992260,8200,8200,8200,8200,0
20241224,155100,228992260,8200,8200,8200,8200,0
20241224,155000,228992260,8200,8200,8200,8200,0
20241224,154900,228992260,8200,8200,8200,8200,0
20241224,154800,228992260,8200,8200,8200,8200,0
20241224,154700,228992260,8200,8200,8200,8200,0
20241224,154600,228992260,8200,8200,8200,8200,0
20241224,154500,228992260,8200,8200,8200,8200,0
20241224,154400,228992260,8200,8200,8200,8200,0
20241224,154300,228992260,8200,8200,8200,8200,0
20241224,154200,228992260,8200,8200,8200,8200,0
20241224,154100,228992260,8200,8200,8200,8200,0
20241224,154000,228992260,8200,8200,8200,8200,0
20241224,153900,228992260,8200,8200,8200,8200,0
20241224,153800,228992260,8200,8200,8200,8200,0
20241224,153700,228992260,8200,8200,8200,8200,0
20241224,153600,228992260,8200,8200,8200,8200,0
20241224,153500,228992260,8200,8200,8200,8200,0
20241224,153400,228992260,8200,8200,8200,8200,1453
20241224,153300,228992260,8200,8200,8200,8200,0
20241224,153200,228992260,8200,8200,8200,8200,0
20241224,153100,228992260,8200,8200,8200,8200,0
20241224,153000,228992260,8200,8200,8200,8200,1453
20241224,152900,217077660,8190,8190,8190,8190,0
20241224,152800,217077660,8190,8190,8190,8190,0
20241224,152700,217077660,8190,8190,8190,8190,0
20241224,152600,217077660,8190,8190,8190,8190,0
20241224,152500,217077660,8190,8190,8190,8190,0
20241224,152400,217077660,8190,8190,8190,8190,0
20241224,152300,217077660,8190,8190,8190,8190,0
20241224,152200,217077660,8190,8190,8190,8190,0
20241224,152100,217077660,8190,8190,8190,8190,0
20241224,152000,217077660,8190,8190,8190,8190,0
20241224,151900,217077660,8190,8170,8200,8140,536
20241224,151800,212693650,8130,8180,8180,8110,204
20241224,151700,211037330,8130,8150,8180,8130,2348
20241224,151600,191875930,8150,8150,8150,8150,0
20241224,151500,191875930,8150,8150,8150,8150,0
20241224,151400,191875930,8150,8150,8150,8150,0
20241224,151300,191875930,8150,8150,8150,8150,0
20241224,151200,191875930,8150,8150,8150,8150,5
20241224,151100,191835180,8100,8130,8130,8100,532
20241224,151000,187520120,8130,8130,8130,8130,1
20241224,150900,187511990,8130,8130,8130,8130,18
20241224,150800,187365650,8130,8130,8130,8130,0
20241224,150700,187365650,8130,8130,8130,8130,0
20241224,150600,187365650,8130,8130,8130,8130,19
20241224,150500,187211180,8130,8130,8130,8130,0
20241224,150400,187211180,8130,8130,8130,8130,0
20241224,150300,187211180,8130,8130,8130,8130,0
20241224,150200,187211180,8130,8130,8130,8130,0
20241224,150100,187211180,8130,8130,8130,8130,0
20241224,150000,187211180,8130,8130,8130,8130,16
20241224,145900,187081100,8140,8140,8140,8140,0
20241224,145800,187081100,8140,8140,8140,8140,368
20241224,145700,184085580,8130,8130,8130,8130,33
20241224,145600,183817290,8130,8130,8130,8130,7
20241224,145500,183760380,8130,8130,8130,8130,18
20241224,145400,183614040,8130,8130,8130,8130,0
20241224,145300,183614040,8130,8130,8130,8130,0
20241224,145200,183614040,8130,8130,8130,8130,0
20241224,145100,183614040,8130,8130,8130,8130,0
20241224,145000,183614040,8130,8130,8130,8130,83
20241224,144900,182939250,8120,8130,8130,8120,70
20241224,144800,182370340,8140,8140,8140,8140,0
20241224,144700,182370340,8140,8140,8140,8140,0
20241224,144600,182370340,8140,8140,8140,8140,0
20241224,144500,182370340,8140,8140,8140,8140,0
20241224,144400,182370340,8140,8140,8140,8140,0
20241224,144300,182370340,8140,8140,8140,8140,0
20241224,144200,182370340,8140,8140,8140,8140,0
20241224,144100,182370340,8140,8140,8140,8140,0
20241224,144000,182370340,8140,8140,8140,8140,0
20241224,143900,182370340,8140,8140,8140,8140,0
20241224,143800,182370340,8140,8150,8150,8140,23
20241224,143700,182183070,8140,8140,8140,8140,19
20241224,143600,182028410,8150,8150,8150,8150,0
20241224,143500,182028410,8150,8150,8150,8150,0
20241224,143400,182028410,8150,8150,8150,8150,0
20241224,143300,182028410,8150,8150,8150,8150,0
20241224,143200,182028410,8150,8150,8150,8150,0
20241224,143100,182028410,8150,8150,8150,8150,1
20241224,143000,182020260,8150,8150,8150,8150,0
20241224,142900,182020260,8150,8150,8150,8150,0
20241224,142800,182020260,8150,8150,8150,8150,0
20241224,142700,182020260,8150,8150,8150,8150,0
20241224,142600,182020260,8150,8150,8150,8150,5
20241224,142500,181979510,8130,8130,8130,8130,0
20241224,142400,181979510,8130,8130,8130,8130,0
20241224,142300,181979510,8130,8130,8130,8130,0
20241224,142200,181979510,8130,8130,8130,8130,10
20241224,142100,181898210,8150,8150,8150,8150,0
20241224,142000,181898210,8150,8150,8150,8150,0
20241224,141900,181898210,8150,8150,8150,8150,0
20241224,141800,181898210,8150,8150,8150,8150,0
20241224,141700,181898210,8150,8150,8150,8150,0
20241224,141600,181898210,8150,8150,8150,8150,0
20241224,141500,181898210,8150,8140,8150,8140,5
20241224,141400,181857470,8150,8150,8150,8150,0
20241224,141300,181857470,8150,8150,8150,8150,0
20241224,141200,181857470,8150,8150,8150,8150,0
20241224,141100,181857470,8150,8150,8150,8150,0
20241224,141000,181857470,8150,8150,8150,8150,0
20241224,140900,181857470,8150,8150,8150,8150,0
20241224,140800,181857470,8150,8150,8150,8150,0
20241224,140700,181857470,8150,8150,8150,8150,0
20241224,140600,181857470,8150,8150,8150,8150,0
20241224,140500,181857470,8150,8150,8150,8150,0
20241224,140400,181857470,8150,8150,8150,8150,0
20241224,140300,181857470,8150,8150,8150,8150,0
20241224,140200,181857470,8150,8150,8150,8150,0
20241224,140100,181857470,8150,8150,8150,8150,17
20241224,140000,181718920,8120,8130,8150,8120,1480
20241224,135900,169683070,8130,8130,8130,8130,0
20241224,135800,169683070,8130,8130,8130,8130,0
20241224,135700,169683070,8130,8130,8130,8130,117
20241224,135600,168731860,8130,8130,8130,8130,0
20241224,135500,168731860,8130,8130,8130,8130,0
20241224,135400,168731860,8130,8130,8130,8130,0
20241224,135300,168731860,8130,8130,8130,8130,0
20241224,135200,168731860,8130,8130,8130,8130,0
20241224,135100,168731860,8130,8130,8130,8130,0
20241224,135000,168731860,8130,8130,8130,8130,0
20241224,134900,168731860,8130,8130,8130,8130,0
20241224,134800,168731860,8130,8130,8130,8130,20
20241224,134700,168569260,8140,8140,8140,8140,3
20241224,134600,168544840,8140,8140,8140,8140,0
20241224,134500,168544840,8140,8140,8140,8140,0
20241224,134400,168544840,8140,8140,8140,8140,0
20241224,134300,168544840,8140,8140,8140,8140,5
20241224,134200,168504140,8110,8120,8120,8110,500
20241224,134100,164449120,8130,8130,8130,8130,0
20241224,134000,164449120,8130,8130,8130,8130,0
20241224,133900,164449120,8130,8130,8130,8130,0
20241224,133800,164449120,8130,8130,8130,8130,0
20241224,133700,164449120,8130,8130,8130,8130,0
20241224,133600,164449120,8130,8130,8130,8130,0
20241224,133500,164449120,8130,8130,8130,8130,4
20241224,133400,164416600,8130,8130,8130,8130,1
20241224,133300,164408470,8110,8120,8120,8110,222
20241224,133200,162606760,8130,8130,8130,8130,0
20241224,133100,162606760,8130,8130,8130,8130,0
20241224,133000,162606760,8130,8130,8130,8130,0
20241224,132900,162606760,8130,8130,8130,8130,0
20241224,132800,162606760,8130,8130,8130,8130,0
20241224,132700,162606760,8130,8130,8130,8130,2
20241224,132600,162590500,8130,8130,8130,8130,23
20241224,132500,162403510,8140,8140,8140,8140,0
20241224,132400,162403510,8140,8140,8140,8140,0
20241224,132300,162403510,8140,8140,8140,8140,0
20241224,132200,162403510,8140,8140,8140,8140,0
20241224,132100,162403510,8140,8140,8140,8140,0
20241224,132000,162403510,8140,8140,8140,8140,0
20241224,131900,162403510,8140,8140,8140,8140,0
20241224,131800,162403510,8140,8140,8140,8140,0
20241224,131700,162403510,8140,8140,8140,8140,0
20241224,131600,162403510,8140,8140,8140,8140,0
20241224,131500,162403510,8140,8140,8140,8140,0
20241224,131400,162403510,8140,8140,8140,8140,1
20241224,131300,162395370,8130,8130,8130,8130,1
20241224,131200,162387240,8140,8140,8140,8140,0
20241224,131100,162387240,8140,8140,8140,8140,1
20241224,131000,162379100,8140,8120,8140,8120,26
20241224,130900,162167800,8120,8120,8120,8120,0
20241224,130800,162167800,8120,8120,8120,8120,3
20241224,130700,162143440,8130,8130,8130,8130,0
20241224,130600,162143440,8130,8130,8130,8130,0
20241224,130500,162143440,8130,8130,8130,8130,0
20241224,130400,162143440,8130,8130,8130,8130,0
20241224,130300,162143440,8130,8130,8130,8130,0
20241224,130200,162143440,8130,8120,8130,8120,5
20241224,130100,162102800,8110,8110,8110,8110,1
20241224,130000,162094690,8120,8120,8120,8120,289
20241224,125900,159748010,8140,8140,8140,8140,0
20241224,125800,159748010,8140,8140,8140,8140,0
20241224,125700,159748010,8140,8140,8140,8140,0
20241224,125600,159748010,8140,8140,8140,8140,0
20241224,125500,159748010,8140,8140,8140,8140,0
20241224,125400,159748010,8140,8140,8140,8140,0
20241224,125300,159748010,8140,8140,8140,8140,0
20241224,125200,159748010,8140,8140,8140,8140,0
20241224,125100,159748010,8140,8140,8140,8140,0
20241224,125000,159748010,8140,8140,8140,8140,0
20241224,124900,159748010,8140,8140,8140,8140,0
20241224,124800,159748010,8140,8140,8140,8140,13
20241224,124700,159642190,8130,8130,8130,8130,46
20241224,124600,159268210,8150,8150,8150,8150,0
20241224,124500,159268210,8150,8150,8150,8150,0
20241224,124400,159268210,8150,8150,8150,8150,0
20241224,124300,159268210,8150,8150,8150,8150,0
20241224,124200,159268210,8150,8150,8150,8150,0
20241224,124100,159268210,8150,8150,8150,8150,0
20241224,124000,159268210,8150,8150,8150,8150,0
20241224,123900,159268210,8150,8150,8150,8150,0
20241224,123800,159268210,8150,8150,8150,8150,0
20241224,123700,159268210,8150,8150,8150,8150,17
20241224,123600,159129660,8150,8150,8150,8150,0
20241224,123500,159129660,8150,8150,8150,8150,0
20241224,123400,159129660,8150,8150,8150,8150,500
20241224,123300,155054660,8130,8130,8130,8130,1198
20241224,123200,145314920,8130,8130,8130,8130,328
20241224,123100,142648280,8110,8110,8110,8110,40
20241224,123000,142323880,8100,8100,8100,8100,86
20241224,122900,141627280,8130,8130,8130,8130,0
20241224,122800,141627280,8130,8130,8130,8130,0
20241224,122700,141627280,8130,8130,8130,8130,0
20241224,122600,141627280,8130,8130,8130,8130,5
20241224,122500,141586630,8100,8110,8110,8100,279
20241224,122400,139326050,8130,8130,8130,8130,0
20241224,122300,139326050,8130,8130,8130,8130,0
20241224,122200,139326050,8130,8130,8130,8130,0
20241224,122100,139326050,8130,8130,8130,8130,0
20241224,122000,139326050,8130,8120,8130,8120,210
20241224,121900,137619610,8120,8120,8120,8120,17
20241224,121800,137481570,8130,8130,8130,8130,0
20241224,121700,137481570,8130,8130,8130,8130,0
20241224,121600,137481570,8130,8130,8130,8130,0
20241224,121500,137481570,8130,8130,8130,8130,0
20241224,121400,137481570,8130,8130,8130,8130,0
20241224,121300,137481570,8130,8130,8130,8130,0
20241224,121200,137481570,8130,8130,8130,8130,0
20241224,121100,137481570,8130,8130,8130,8130,1
20241224,121000,137473440,8100,8100,8100,8100,0
20241224,120900,137473440,8100,8110,8110,8100,310
20241224,120800,134959860,8110,8120,8120,8110,7
20241224,120700,134903050,8120,8120,8120,8120,0
20241224,120600,134903050,8120,8130,8130,8120,10
20241224,120500,134821760,8130,8130,8130,8130,0
20241224,120400,134821760,8130,8130,8130,8130,0
20241224,120300,134821760,8130,8120,8130,8120,11
20241224,120200,134732340,8130,8130,8130,8130,2
20241224,120100,134716080,8130,8130,8130,8130,0
20241224,120000,134716080,8130,8130,8130,8130,0
20241224,115900,134716080,8130,8130,8130,8130,26
20241224,115800,134504700,8130,8130,8130,8130,0
20241224,115700,134504700,8130,8130,8130,8130,0
20241224,115600,134504700,8130,8130,8130,8130,1
20241224,115500,134496570,8110,8110,8110,8110,1
20241224,115400,134488460,8120,8120,8120,8120,0
20241224,115300,134488460,8120,8120,8120,8120,0
20241224,115200,134488460,8120,8120,8120,8120,0
20241224,115100,134488460,8120,8120,8120,8120,6
20241224,115000,134439740,8140,8140,8140,8140,0
20241224,114900,134439740,8140,8140,8140,8140,0
20241224,114800,134439740,8140,8140,8140,8140,0
20241224,114700,134439740,8140,8140,8140,8140,0
20241224,114600,134439740,8140,8140,8140,8140,0
20241224,114500,134439740,8140,8140,8140,8140,0
20241224,114400,134439740,8140,8140,8140,8140,13
20241224,114300,134333920,8140,8140,8140,8140,200
20241224,114200,132705920,8140,8140,8140,8140,0
20241224,114100,132705920,8140,8140,8140,8140,0
20241224,114000,132705920,8140,8140,8140,8140,0
20241224,113900,132705920,8140,8140,8140,8140,0
20241224,113800,132705920,8140,8140,8140,8140,0
20241224,113700,132705920,8140,8140,8140,8140,0
20241224,113600,132705920,8140,8130,8140,8130,13
20241224,113500,132600170,8130,8130,8130,8130,23
20241224,113400,132413180,8130,8130,8130,8130,0
20241224,113300,132413180,8130,8130,8130,8130,0
20241224,113200,132413180,8130,8130,8130,8130,10
20241224,113100,132331880,8140,8140,8140,8140,0
20241224,113000,132331880,8140,8140,8140,8140,0
20241224,112900,132331880,8140,8140,8140,8140,0
20241224,112800,132331880,8140,8140,8140,8140,1
20241224,112700,132323740,8110,8120,8120,8110,25
20241224,112600,132120980,8140,8140,8140,8140,0
20241224,112500,132120980,8140,8140,8140,8140,0
20241224,112400,132120980,8140,8130,8140,8130,10
20241224,112300,132039650,8120,8120,8120,8120,2
20241224,112200,132023410,8140,8140,8140,8140,0
20241224,112100,132023410,8140,8130,8140,8130,3
20241224,112000,131999010,8150,8150,8150,8150,1
20241224,111900,131990860,8150,8150,8150,8150,0
20241224,111800,131990860,8150,8150,8150,8150,0
20241224,111700,131990860,8150,8150,8150,8150,0
20241224,111600,131990860,8150,8150,8150,8150,0
20241224,111500,131990860,8150,8150,8150,8150,1
20241224,111400,131982710,8120,8120,8120,8120,0
20241224,111300,131982710,8120,8130,8130,8120,500
20241224,111200,127922590,8140,8140,8140,8140,7
20241224,111100,127865610,8150,8130,8150,8130,2
20241224,111000,127849330,8140,8140,8140,8140,0
20241224,110900,127849330,8140,8140,8140,8140,0
20241224,110800,127849330,8140,8140,8140,8140,0
20241224,110700,127849330,8140,8140,8140,8140,0
20241224,110600,127849330,8140,8140,8140,8140,2
20241224,110500,127833050,8160,8160,8160,8160,0
20241224,110400,127833050,8160,8160,8160,8160,1
20241224,110300,127824890,8170,8170,8170,8170,0
20241224,110200,127824890,8170,8170,8170,8170,0
20241224,110100,127824890,8170,8170,8170,8170,0
20241224,110000,127824890,8170,8170,8170,8170,0
20241224,105900,127824890,8170,8110,8170,8110,2
20241224,105800,127808610,8110,8130,8130,8110,23
20241224,105700,127621850,8140,8140,8140,8140,0
20241224,105600,127621850,8140,8170,8170,8140,25
20241224,105500,127418320,8160,8160,8160,8160,0
20241224,105400,127418320,8160,8160,8160,8160,0
20241224,105300,127418320,8160,8160,8160,8160,0
20241224,105200,127418320,8160,8160,8160,8160,0
20241224,105100,127418320,8160,8160,8160,8160,16
20241224,105000,127287760,8170,8170,8170,8170,15
20241224,104900,127165210,8190,8190,8190,8190,0
20241224,104800,127165210,8190,8190,8190,8190,0
20241224,104700,127165210,8190,8190,8190,8190,0
20241224,104600,127165210,8190,8190,8190,8190,0
20241224,104500,127165210,8190,8190,8190,8190,1
20241224,104400,127157020,8120,8140,8140,8120,500
20241224,104300,123096980,8190,8190,8190,8190,0
20241224,104200,123096980,8190,8190,8190,8190,1
20241224,104100,123088790,8110,8110,8110,8110,0
20241224,104000,123088790,8110,8110,8110,8110,0
20241224,103900,123088790,8110,8130,8130,8110,500
20241224,103800,119031550,8150,8150,8150,8150,0
20241224,103700,119031550,8150,8150,8150,8150,0
20241224,103600,119031550,8150,8150,8150,8150,1
20241224,103500,119023400,8140,8140,8140,8140,50
20241224,103400,118616400,8140,8140,8140,8140,0
20241224,103300,118616400,8140,8140,8140,8140,0
20241224,103200,118616400,8140,8140,8140,8140,22
20241224,103100,118437320,8140,8140,8140,8140,1
20241224,103000,118429180,8130,8130,8130,8130,40
20241224,102900,118103980,8130,8130,8130,8130,0
20241224,102800,118103980,8130,8130,8130,8130,36
20241224,102700,117811300,8110,8110,8110,8110,252
20241224,102600,115767580,8110,8110,8110,8110,0
20241224,102500,115767580,8110,8110,8110,8110,800
20241224,102400,109279580,8130,8130,8130,8130,0
20241224,102300,109279580,8130,8130,8130,8130,13
20241224,102200,109173890,8110,8110,8110,8110,0
20241224,102100,109173890,8110,8110,8110,8110,0
20241224,102000,109173890,8110,8110,8110,8110,1000
20241224,101900,101063890,8130,8130,8130,8130,13
20241224,101800,100958200,8100,8100,8100,8100,0
20241224,101700,100958200,8100,8100,8100,8100,0
20241224,101600,100958200,8100,8130,8130,8100,1025
20241224,101500,92654950,8100,8100,8100,8100,900
20241224,101400,85364950,8100,8100,8100,8100,501
20241224,101300,81306850,8090,8090,8090,8090,5
20241224,101200,81266400,8100,8100,8100,8100,8
20241224,101100,81201600,8100,8100,8100,8090,804
20241224,101000,74697030,8100,8110,8110,8100,1596
20241224,100900,61761560,8120,8140,8140,8120,680
20241224,100800,56239460,8140,8140,8140,8140,1
20241224,100700,56231320,8150,8150,8150,8150,0
20241224,100600,56231320,8150,8150,8150,8150,0
20241224,100500,56231320,8150,8150,8150,8150,0
20241224,100400,56231320,8150,8150,8150,8150,2
20241224,100300,56215020,8130,8130,8130,8130,0
20241224,100200,56215020,8130,8140,8140,8130,506
20241224,100100,52101180,8160,8130,8160,8130,125
20241224,100000,51084660,8140,8140,8140,8140,76
20241224,095900,50466020,8140,8140,8140,8140,0
20241224,095800,50466020,8140,8150,8150,8140,627
20241224,095700,45361560,8160,8160,8160,8160,0
20241224,095600,45361560,8160,8160,8160,8160,0
20241224,095500,45361560,8160,8160,8160,8150,835
20241224,095400,38555430,8170,8170,8170,8170,42
20241224,095300,38212290,8170,8170,8170,8170,0
20241224,095200,38212290,8170,8170,8170,8170,104
20241224,095100,37362610,8180,8180,8180,8180,40
20241224,095000,37035410,8200,8200,8200,8200,0
20241224,094900,37035410,8200,8200,8200,8200,0
20241224,094800,37035410,8200,8200,8200,8200,0
20241224,094700,37035410,8200,8200,8200,8200,0
20241224,094600,37035410,8200,8200,8200,8200,1
20241224,094500,37027210,8190,8190,8190,8190,0
20241224,094400,37027210,8190,8190,8190,8190,40
20241224,094300,36699610,8200,8200,8200,8200,0
20241224,094200,36699610,8200,8200,8200,8200,4
20241224,094100,36666810,8160,8160,8160,8160,10
20241224,094000,36585210,8160,8160,8160,8160,0
20241224,093900,36585210,8160,8170,8170,8160,500
20241224,093800,32504960,8160,8160,8160,8160,0
20241224,093700,32504960,8160,8160,8160,8160,0
20241224,093600,32504960,8160,8160,8160,8160,1
20241224,093500,32496800,8160,8160,8160,8160,0
20241224,093400,32496800,8160,8160,8160,8160,0
20241224,093300,32496800,8160,8160,8160,8160,200
20241224,093200,30864800,8170,8170,8170,8170,0
20241224,093100,30864800,8170,8170,8170,8170,210
20241224,093000,29149100,8170,8180,8180,8170,200
20241224,092900,27514450,8190,8190,8190,8190,30
20241224,092800,27268750,8200,8200,8200,8200,0
20241224,092700,27268750,8200,8200,8200,8200,0
20241224,092600,27268750,8200,8200,8200,8200,0
20241224,092500,27268750,8200,8200,8200,8200,0
20241224,092400,27268750,8200,8190,8200,8190,1000
20241224,092300,19073750,8200,8200,8200,8200,0
20241224,092200,19073750,8200,8200,8200,8200,181
20241224,092100,17589550,8200,8200,8200,8200,24
20241224,092000,17392750,8200,8200,8200,8200,0
20241224,091900,17392750,8200,8200,8200,8200,77
20241224,091800,16761350,8200,8200,8200,8200,1
20241224,091700,16753150,8200,8200,8200,8200,0
20241224,091600,16753150,8200,8200,8200,8200,0
20241224,091500,16753150,8200,8200,8200,8200,1
20241224,091400,16744950,8170,8170,8170,8170,0
20241224,091300,16744950,8170,8180,8180,8170,270
20241224,091200,14538620,8180,8200,8200,8180,4
20241224,091100,14505880,8180,8180,8180,8180,61
20241224,091000,14006900,8180,8180,8180,8160,97
20241224,090900,13214280,8170,8180,8180,8170,144
20241224,090800,12037300,8180,8180,8180,8180,0
20241224,090700,12037300,8180,8180,8180,8180,41
20241224,090600,11701920,8200,8200,8200,8200,0
20241224,090500,11701920,8200,8230,8230,8170,97
20241224,090400,10908700,8170,8170,8170,8170,0
20241224,090300,10908700,8170,8200,8200,8170,1260
20241224,090200,607900,8210,8210,8210,8210,3
20241224,090100,583270,8220,8220,8220,8220,3
20241224,090000,558610,8190,8230,8230,8190,68