KissMeData/054210/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,193700,251770515,5230,5230,5230,5230,1422
20241217,193600,251770515,5230,5230,5230,5230,0
20241217,193500,251770515,5230,5230,5230,5230,0
20241217,193400,251770515,5230,5230,5230,5230,0
20241217,193300,251770515,5230,5230,5230,5230,0
20241217,193200,251770515,5230,5230,5230,5230,0
20241217,193100,251770515,5230,5230,5230,5230,0
20241217,193000,251770515,5230,5230,5230,5230,0
20241217,192900,251770515,5230,5230,5230,5230,0
20241217,192800,251770515,5230,5230,5230,5230,0
20241217,192700,251770515,5230,5230,5230,5230,0
20241217,192600,251770515,5230,5230,5230,5230,0
20241217,192500,251770515,5230,5230,5230,5230,0
20241217,192400,251770515,5230,5230,5230,5230,0
20241217,192300,251770515,5230,5230,5230,5230,0
20241217,192200,251770515,5230,5230,5230,5230,0
20241217,192100,251770515,5230,5230,5230,5230,0
20241217,192000,251770515,5230,5230,5230,5230,0
20241217,191900,251770515,5230,5230,5230,5230,0
20241217,191800,251770515,5230,5230,5230,5230,0
20241217,191700,251770515,5230,5230,5230,5230,0
20241217,191600,251770515,5230,5230,5230,5230,0
20241217,191500,251770515,5230,5230,5230,5230,0
20241217,191400,251770515,5230,5230,5230,5230,0
20241217,191300,251770515,5230,5230,5230,5230,0
20241217,191200,251770515,5230,5230,5230,5230,0
20241217,191100,251770515,5230,5230,5230,5230,0
20241217,191000,251770515,5230,5230,5230,5230,0
20241217,190900,251770515,5230,5230,5230,5230,0
20241217,190800,251770515,5230,5230,5230,5230,0
20241217,190700,251770515,5230,5230,5230,5230,1422
20241217,190600,251770515,5230,5230,5230,5230,0
20241217,190500,251770515,5230,5230,5230,5230,0
20241217,190400,251770515,5230,5230,5230,5230,0
20241217,190300,251770515,5230,5230,5230,5230,0
20241217,190200,251770515,5230,5230,5230,5230,0
20241217,190100,251770515,5230,5230,5230,5230,0
20241217,190000,251770515,5230,5230,5230,5230,0
20241217,185900,251770515,5230,5230,5230,5230,0
20241217,185800,251770515,5230,5230,5230,5230,0
20241217,185700,251770515,5230,5230,5230,5230,0
20241217,185600,251770515,5230,5230,5230,5230,0
20241217,185500,251770515,5230,5230,5230,5230,0
20241217,185400,251770515,5230,5230,5230,5230,0
20241217,185300,251770515,5230,5230,5230,5230,0
20241217,185200,251770515,5230,5230,5230,5230,0
20241217,185100,251770515,5230,5230,5230,5230,0
20241217,185000,251770515,5230,5230,5230,5230,0
20241217,184900,251770515,5230,5230,5230,5230,0
20241217,184800,251770515,5230,5230,5230,5230,0
20241217,184700,251770515,5230,5230,5230,5230,0
20241217,184600,251770515,5230,5230,5230,5230,0
20241217,184500,251770515,5230,5230,5230,5230,0
20241217,184400,251770515,5230,5230,5230,5230,0
20241217,184300,251770515,5230,5230,5230,5230,0
20241217,184200,251770515,5230,5230,5230,5230,0
20241217,184100,251770515,5230,5230,5230,5230,0
20241217,184000,251770515,5230,5230,5230,5230,0
20241217,183900,251770515,5230,5230,5230,5230,0
20241217,183800,251770515,5230,5230,5230,5230,0
20241217,183700,251770515,5230,5230,5230,5230,1422
20241217,183600,251770515,5230,5230,5230,5230,0
20241217,183500,251770515,5230,5230,5230,5230,0
20241217,183400,251770515,5230,5230,5230,5230,0
20241217,183300,251770515,5230,5230,5230,5230,0
20241217,183200,251770515,5230,5230,5230,5230,0
20241217,183100,251770515,5230,5230,5230,5230,0
20241217,183000,251770515,5230,5230,5230,5230,0
20241217,182900,251770515,5230,5230,5230,5230,0
20241217,182800,251770515,5230,5230,5230,5230,0
20241217,182700,251770515,5230,5230,5230,5230,0
20241217,182600,251770515,5230,5230,5230,5230,0
20241217,182500,251770515,5230,5230,5230,5230,0
20241217,182400,251770515,5230,5230,5230,5230,0
20241217,182300,251770515,5230,5230,5230,5230,0
20241217,182200,251770515,5230,5230,5230,5230,0
20241217,182100,251770515,5230,5230,5230,5230,0
20241217,182000,251770515,5230,5230,5230,5230,0
20241217,181900,251770515,5230,5230,5230,5230,0
20241217,181800,251770515,5230,5230,5230,5230,0
20241217,181700,251770515,5230,5230,5230,5230,0
20241217,181600,251770515,5230,5230,5230,5230,0
20241217,181500,251770515,5230,5230,5230,5230,0
20241217,181400,251770515,5230,5230,5230,5230,0
20241217,181300,251770515,5230,5230,5230,5230,0
20241217,181200,251770515,5230,5230,5230,5230,0
20241217,181100,251770515,5230,5230,5230,5230,0
20241217,181000,251770515,5230,5230,5230,5230,0
20241217,180900,251770515,5230,5230,5230,5230,0
20241217,180800,251770515,5230,5230,5230,5230,0
20241217,180700,251770515,5230,5230,5230,5230,1422
20241217,180600,251770515,5230,5230,5230,5230,0
20241217,180500,251770515,5230,5230,5230,5230,0
20241217,180400,251770515,5230,5230,5230,5230,0
20241217,180300,251770515,5230,5230,5230,5230,0
20241217,180200,251770515,5230,5230,5230,5230,0
20241217,180100,251770515,5230,5230,5230,5230,0
20241217,180000,251770515,5230,5230,5230,5230,0
20241217,175900,251770515,5230,5230,5230,5230,0
20241217,175800,251770515,5230,5230,5230,5230,0
20241217,175700,251770515,5230,5230,5230,5230,0
20241217,175600,251770515,5230,5230,5230,5230,0
20241217,175500,251770515,5230,5230,5230,5230,0
20241217,175400,251770515,5230,5230,5230,5230,0
20241217,175300,251770515,5230,5230,5230,5230,0
20241217,175200,251770515,5230,5230,5230,5230,0
20241217,175100,251770515,5230,5230,5230,5230,0
20241217,175000,251770515,5230,5230,5230,5230,0
20241217,174900,251770515,5230,5230,5230,5230,0
20241217,174800,251770515,5230,5230,5230,5230,0
20241217,174700,251770515,5230,5230,5230,5230,0
20241217,174600,251770515,5230,5230,5230,5230,0
20241217,174500,251770515,5230,5230,5230,5230,0
20241217,174400,251770515,5230,5230,5230,5230,0
20241217,174300,251770515,5230,5230,5230,5230,0
20241217,174200,251770515,5230,5230,5230,5230,0
20241217,174100,251770515,5230,5230,5230,5230,0
20241217,174000,251770515,5230,5230,5230,5230,0
20241217,173900,251770515,5230,5230,5230,5230,0
20241217,173800,251770515,5230,5230,5230,5230,0
20241217,173700,251770515,5230,5230,5230,5230,1422
20241217,173600,251770515,5230,5230,5230,5230,0
20241217,173500,251770515,5230,5230,5230,5230,0
20241217,173400,251770515,5230,5230,5230,5230,0
20241217,173300,251770515,5230,5230,5230,5230,0
20241217,173200,251770515,5230,5230,5230,5230,0
20241217,173100,251770515,5230,5230,5230,5230,0
20241217,173000,251770515,5230,5230,5230,5230,0
20241217,172900,251770515,5230,5230,5230,5230,0
20241217,172800,251770515,5230,5230,5230,5230,0
20241217,172700,251770515,5230,5230,5230,5230,0
20241217,172600,251770515,5230,5230,5230,5230,0
20241217,172500,251770515,5230,5230,5230,5230,0
20241217,172400,251770515,5230,5230,5230,5230,0
20241217,172300,251770515,5230,5230,5230,5230,0
20241217,172200,251770515,5230,5230,5230,5230,0
20241217,172100,251770515,5230,5230,5230,5230,0
20241217,172000,251770515,5230,5230,5230,5230,0
20241217,171900,251770515,5230,5230,5230,5230,0
20241217,171800,251770515,5230,5230,5230,5230,0
20241217,171700,251770515,5230,5230,5230,5230,0
20241217,171600,251770515,5230,5230,5230,5230,0
20241217,171500,251770515,5230,5230,5230,5230,0
20241217,171400,251770515,5230,5230,5230,5230,0
20241217,171300,251770515,5230,5230,5230,5230,0
20241217,171200,251770515,5230,5230,5230,5230,0
20241217,171100,251770515,5230,5230,5230,5230,0
20241217,171000,251770515,5230,5230,5230,5230,0
20241217,170900,251770515,5230,5230,5230,5230,0
20241217,170800,251770515,5230,5230,5230,5230,0
20241217,170700,251770515,5230,5230,5230,5230,1422
20241217,170600,251770515,5230,5230,5230,5230,0
20241217,170500,251770515,5230,5230,5230,5230,0
20241217,170400,251770515,5230,5230,5230,5230,0
20241217,170300,251770515,5230,5230,5230,5230,0
20241217,170200,251770515,5230,5230,5230,5230,0
20241217,170100,251770515,5230,5230,5230,5230,0
20241217,170000,251770515,5230,5230,5230,5230,0
20241217,165900,251770515,5230,5230,5230,5230,0
20241217,165800,251770515,5230,5230,5230,5230,0
20241217,165700,251770515,5230,5230,5230,5230,0
20241217,165600,251770515,5230,5230,5230,5230,0
20241217,165500,251770515,5230,5230,5230,5230,0
20241217,165400,251770515,5230,5230,5230,5230,0
20241217,165300,251770515,5230,5230,5230,5230,0
20241217,165200,251770515,5230,5230,5230,5230,0
20241217,165100,251770515,5230,5230,5230,5230,0
20241217,165000,251770515,5230,5230,5230,5230,0
20241217,164900,251770515,5230,5230,5230,5230,0
20241217,164800,251770515,5230,5230,5230,5230,0
20241217,164700,251770515,5230,5230,5230,5230,0
20241217,164600,251770515,5230,5230,5230,5230,0
20241217,164500,251770515,5230,5230,5230,5230,0
20241217,164400,251770515,5230,5230,5230,5230,0
20241217,164300,251770515,5230,5230,5230,5230,0
20241217,164200,251770515,5230,5230,5230,5230,0
20241217,164100,251770515,5230,5230,5230,5230,0
20241217,164000,251770515,5230,5230,5230,5230,0
20241217,163900,251770515,5230,5230,5230,5230,0
20241217,163800,251770515,5230,5230,5230,5230,0
20241217,163700,251770515,5230,5230,5230,5230,1422
20241217,163600,251770515,5230,5230,5230,5230,0
20241217,163500,251770515,5230,5230,5230,5230,0
20241217,163400,251770515,5230,5230,5230,5230,0
20241217,163300,251770515,5230,5230,5230,5230,0
20241217,163200,251770515,5230,5230,5230,5230,0
20241217,163100,251770515,5230,5230,5230,5230,0
20241217,163000,251770515,5230,5230,5230,5230,0
20241217,162900,251770515,5230,5230,5230,5230,0
20241217,162800,251770515,5230,5230,5230,5230,0
20241217,162700,251770515,5230,5230,5230,5230,0
20241217,162600,251770515,5230,5230,5230,5230,0
20241217,162500,251770515,5230,5230,5230,5230,0
20241217,162400,251770515,5230,5230,5230,5230,0
20241217,162300,251770515,5230,5230,5230,5230,0
20241217,162200,251770515,5230,5230,5230,5230,0
20241217,162100,251770515,5230,5230,5230,5230,0
20241217,162000,251770515,5230,5230,5230,5230,0
20241217,161900,251770515,5230,5230,5230,5230,0
20241217,161800,251770515,5230,5230,5230,5230,0
20241217,161700,251770515,5230,5230,5230,5230,0
20241217,161600,251770515,5230,5230,5230,5230,0
20241217,161500,251770515,5230,5230,5230,5230,0
20241217,161400,251770515,5230,5230,5230,5230,0
20241217,161300,251770515,5230,5230,5230,5230,0
20241217,161200,251770515,5230,5230,5230,5230,0
20241217,161100,251770515,5230,5230,5230,5230,0
20241217,161000,251770515,5230,5230,5230,5230,0
20241217,160900,251770515,5230,5230,5230,5230,0
20241217,160800,251770515,5230,5230,5230,5230,0
20241217,160700,251770515,5230,5230,5230,5230,1422
20241217,160600,251770515,5230,5230,5230,5230,0
20241217,160500,251770515,5230,5230,5230,5230,0
20241217,160400,251770515,5230,5230,5230,5230,0
20241217,160300,251770515,5230,5230,5230,5230,0
20241217,160200,251770515,5230,5230,5230,5230,0
20241217,160100,251770515,5230,5230,5230,5230,0
20241217,160000,251770515,5230,5230,5230,5230,0
20241217,155900,251770515,5230,5230,5230,5230,0
20241217,155800,251770515,5230,5230,5230,5230,0
20241217,155700,251770515,5230,5230,5230,5230,0
20241217,155600,251770515,5230,5230,5230,5230,0
20241217,155500,251770515,5230,5230,5230,5230,0
20241217,155400,251770515,5230,5230,5230,5230,0
20241217,155300,251770515,5230,5230,5230,5230,0
20241217,155200,251770515,5230,5230,5230,5230,0
20241217,155100,251770515,5230,5230,5230,5230,0
20241217,155000,251770515,5230,5230,5230,5230,0
20241217,154900,251770515,5230,5230,5230,5230,0
20241217,154800,251770515,5230,5230,5230,5230,0
20241217,154700,251770515,5230,5230,5230,5230,0
20241217,154600,251770515,5230,5230,5230,5230,0
20241217,154500,251770515,5230,5230,5230,5230,0
20241217,154400,251770515,5230,5230,5230,5230,0
20241217,154300,251770515,5230,5230,5230,5230,0
20241217,154200,251770515,5230,5230,5230,5230,0
20241217,154100,251770515,5230,5230,5230,5230,0
20241217,154000,251770515,5230,5230,5230,5230,0
20241217,153900,251770515,5230,5230,5230,5230,0
20241217,153800,251770515,5230,5230,5230,5230,0
20241217,153700,251770515,5230,5230,5230,5230,1422
20241217,153600,251770515,5230,5230,5230,5230,0
20241217,153500,251770515,5230,5230,5230,5230,0
20241217,153400,251770515,5230,5230,5230,5230,0
20241217,153300,251770515,5230,5230,5230,5230,0
20241217,153200,251770515,5230,5230,5230,5230,0
20241217,153100,251770515,5230,5230,5230,5230,0
20241217,153000,251770515,5230,5230,5230,5230,1422
20241217,152900,244333455,5220,5220,5220,5220,0
20241217,152800,244333455,5220,5220,5220,5220,0
20241217,152700,244333455,5220,5220,5220,5220,0
20241217,152600,244333455,5220,5220,5220,5220,0
20241217,152500,244333455,5220,5220,5220,5220,0
20241217,152400,244333455,5220,5220,5220,5220,0
20241217,152300,244333455,5220,5220,5220,5220,0
20241217,152200,244333455,5220,5220,5220,5220,0
20241217,152100,244333455,5220,5220,5220,5220,0
20241217,152000,244333455,5220,5220,5220,5220,0
20241217,151900,244333455,5220,5210,5220,5180,257
20241217,151800,242995435,5180,5180,5180,5180,195
20241217,151700,241985335,5200,5200,5200,5200,647
20241217,151600,238620935,5180,5170,5180,5170,142
20241217,151500,237886725,5200,5200,5200,5200,176
20241217,151400,236971525,5200,5200,5200,5200,143
20241217,151300,236227925,5200,5190,5200,5190,170
20241217,151200,235344585,5150,5150,5150,5150,49
20241217,151100,235092235,5140,5140,5140,5140,0
20241217,151000,235092235,5140,5160,5160,5140,600
20241217,150900,232006255,5200,5200,5200,5200,405
20241217,150800,229900255,5200,5200,5200,5200,0
20241217,150700,229900255,5200,5200,5200,5200,136
20241217,150600,229193055,5200,5180,5200,5180,120
20241217,150500,228569075,5180,5180,5180,5180,193
20241217,150400,227569335,5180,5180,5180,5180,0
20241217,150300,227569335,5180,5180,5180,5180,0
20241217,150200,227569335,5180,5180,5180,5180,0
20241217,150100,227569335,5180,5180,5180,5180,0
20241217,150000,227569335,5180,5180,5180,5140,1288
20241217,145900,220938055,5200,5180,5200,5160,249
20241217,145800,219652335,5220,5220,5220,5220,118
20241217,145700,219036375,5220,5220,5220,5220,0
20241217,145600,219036375,5220,5220,5220,5220,127
20241217,145500,218373435,5180,5180,5180,5180,20
20241217,145400,218269835,5220,5220,5220,5220,0
20241217,145300,218269835,5220,5220,5220,5220,172
20241217,145200,217371995,5220,5170,5220,5170,5
20241217,145100,217346045,5220,5220,5220,5180,258
20241217,145000,216004845,5220,5220,5220,5220,102
20241217,144900,215472405,5210,5210,5210,5210,49
20241217,144800,215217115,5210,5210,5210,5210,0
20241217,144700,215217115,5210,5210,5210,5210,0
20241217,144600,215217115,5210,5210,5210,5210,174
20241217,144500,214310575,5200,5200,5200,5200,10
20241217,144400,214258575,5180,5180,5180,5180,0
20241217,144300,214258575,5180,5210,5210,5180,259
20241217,144200,212911125,5210,5210,5210,5210,0
20241217,144100,212911125,5210,5210,5210,5210,0
20241217,144000,212911125,5210,5210,5210,5210,127
20241217,143900,212249455,5210,5210,5210,5210,0
20241217,143800,212249455,5210,5200,5210,5200,147
20241217,143700,211483635,5200,5200,5200,5200,102
20241217,143600,210953235,5170,5170,5170,5170,0
20241217,143500,210953235,5170,5200,5200,5170,126
20241217,143400,210298875,5160,5160,5160,5160,3
20241217,143300,210283395,5200,5200,5200,5200,146
20241217,143200,209524195,5160,5200,5200,5160,82
20241217,143100,209098995,5200,5200,5200,5200,0
20241217,143000,209098995,5200,5200,5200,5200,412
20241217,142900,206956595,5200,5200,5200,5200,3
20241217,142800,206940995,5200,5200,5200,5200,0
20241217,142700,206940995,5200,5200,5200,5200,159
20241217,142600,206114195,5200,5190,5200,5190,110
20241217,142500,205543195,5190,5190,5190,5190,0
20241217,142400,205543195,5190,5190,5190,5190,88
20241217,142300,205086475,5190,5190,5190,5190,76
20241217,142200,204692035,5190,5190,5200,5190,148
20241217,142100,203922915,5190,5180,5190,5180,55
20241217,142000,203637965,5180,5180,5180,5180,100
20241217,141900,203119965,5180,5180,5180,5180,0
20241217,141800,203119965,5180,5180,5180,5180,118
20241217,141700,202508725,5180,5180,5180,5180,137
20241217,141600,201799065,5180,5180,5180,5180,0
20241217,141500,201799065,5180,5180,5180,5180,0
20241217,141400,201799065,5180,5180,5180,5180,168
20241217,141300,200928825,5140,5180,5180,5140,3
20241217,141200,200913365,5180,5150,5180,5140,44
20241217,141100,200687155,5150,5150,5150,5150,328
20241217,141000,198997955,5140,5140,5140,5140,50
20241217,140900,198740955,5180,5150,5180,5150,380
20241217,140800,196783925,5150,5150,5150,5150,0
20241217,140700,196783925,5150,5150,5150,5150,0
20241217,140600,196783925,5150,5160,5160,5150,500
20241217,140500,194206585,5160,5180,5180,5160,156
20241217,140400,193398765,5170,5170,5170,5170,40
20241217,140300,193191965,5170,5170,5170,5170,89
20241217,140200,192731835,5170,5170,5170,5170,1
20241217,140100,192726665,5170,5170,5170,5170,0
20241217,140000,192726665,5170,5170,5170,5170,800
20241217,135900,188590665,5170,5170,5170,5170,1
20241217,135800,188585495,5170,5170,5170,5170,0
20241217,135700,188585495,5170,5170,5170,5170,10
20241217,135600,188533795,5170,5170,5170,5170,728
20241217,135500,184770035,5170,5170,5170,5170,0
20241217,135400,184770035,5170,5170,5170,5170,0
20241217,135300,184770035,5170,5170,5170,5170,5
20241217,135200,184744185,5160,5160,5160,5160,0
20241217,135100,184744185,5160,5170,5170,5160,453
20241217,135000,182406655,5180,5160,5180,5160,514
20241217,134900,179754275,5180,5170,5180,5170,219
20241217,134800,178620355,5180,5170,5180,5170,300
20241217,134700,177066975,5180,5160,5180,5160,528
20241217,134600,174339935,5160,5180,5180,5160,149
20241217,134500,173568675,5180,5180,5180,5180,20
20241217,134400,173465075,5180,5180,5180,5180,134
20241217,134300,172770955,5170,5170,5170,5170,56
20241217,134200,172481435,5170,5170,5170,5170,110
20241217,134100,171912735,5170,5170,5170,5170,134
20241217,134000,171219955,5170,5140,5170,5140,353
20241217,133900,169402415,5140,5140,5140,5140,328
20241217,133800,167716495,5180,5140,5180,5140,158
20241217,133700,166899255,5180,5180,5180,5180,440
20241217,133600,164620055,5180,5180,5180,5180,0
20241217,133500,164620055,5180,5180,5180,5180,137
20241217,133400,163910395,5180,5180,5180,5180,133
20241217,133300,163221455,5180,5180,5180,5180,102
20241217,133200,162693095,5180,5180,5180,5180,4
20241217,133100,162672375,5180,5160,5180,5160,354
20241217,133000,160840135,5150,5150,5150,5150,1879
20241217,132900,151163285,5140,5130,5140,5130,797
20241217,132800,147069705,5130,5130,5130,5130,30
20241217,132700,146915805,5130,5130,5130,5130,159
20241217,132600,146100135,5130,5130,5130,5130,122
20241217,132500,145474275,5120,5120,5120,5120,63
20241217,132400,145151715,5120,5110,5120,5110,140
20241217,132300,144435085,5090,5090,5090,5090,0
20241217,132200,144435085,5090,5090,5090,5090,401
20241217,132100,142393995,5090,5090,5090,5090,171
20241217,132000,141523605,5100,5100,5100,5100,165
20241217,131900,140682105,5100,5100,5100,5100,158
20241217,131800,139876305,5100,5100,5100,5100,0
20241217,131700,139876305,5100,5100,5100,5100,137
20241217,131600,139177605,5100,5100,5100,5100,30
20241217,131500,139024605,5100,5100,5100,5100,0
20241217,131400,139024605,5100,5100,5100,5100,0
20241217,131300,139024605,5100,5100,5100,5100,1
20241217,131200,139019505,5100,5100,5100,5100,0
20241217,131100,139019505,5100,5100,5100,5100,2
20241217,131000,139009305,5100,5100,5100,5100,140
20241217,130900,138295305,5090,5090,5090,5090,124
20241217,130800,137664145,5090,5090,5090,5090,77
20241217,130700,137272215,5060,5060,5060,5060,0
20241217,130600,137272215,5060,5060,5060,5060,0
20241217,130500,137272215,5060,5060,5060,5060,0
20241217,130400,137272215,5060,5060,5060,5060,0
20241217,130300,137272215,5060,5060,5060,5060,1000
20241217,130200,132212215,5060,5080,5080,5060,619
20241217,130100,129074735,5070,5070,5070,5070,0
20241217,130000,129074735,5070,5070,5070,5070,0
20241217,125900,129074735,5070,5070,5070,5070,0
20241217,125800,129074735,5070,5070,5070,5070,0
20241217,125700,129074735,5070,5070,5070,5070,428
20241217,125600,126904775,5070,5070,5070,5070,0
20241217,125500,126904775,5070,5070,5070,5070,0
20241217,125400,126904775,5070,5070,5070,5070,75
20241217,125300,126524525,5070,5070,5070,5070,0
20241217,125200,126524525,5070,5080,5080,5070,2028
20241217,125100,116222565,5070,5070,5070,5070,0
20241217,125000,116222565,5070,5080,5080,5070,17
20241217,124900,116136355,5090,5090,5090,5090,0
20241217,124800,116136355,5090,5090,5090,5090,0
20241217,124700,116136355,5090,5090,5090,5090,0
20241217,124600,116136355,5090,5090,5090,5090,0
20241217,124500,116136355,5090,5070,5090,5070,119
20241217,124400,115532465,5070,5070,5070,5070,0
20241217,124300,115532465,5070,5070,5070,5070,0
20241217,124200,115532465,5070,5070,5070,5070,0
20241217,124100,115532465,5070,5080,5080,5070,32
20241217,124000,115370215,5090,5090,5090,5090,0
20241217,123900,115370215,5090,5090,5090,5090,29
20241217,123800,115222605,5090,5090,5090,5090,0
20241217,123700,115222605,5090,5090,5090,5090,0
20241217,123600,115222605,5090,5090,5090,5090,0
20241217,123500,115222605,5090,5090,5090,5090,0
20241217,123400,115222605,5090,5090,5090,5090,1
20241217,123300,115217515,5090,5090,5090,5090,0
20241217,123200,115217515,5090,5090,5090,5090,31
20241217,123100,115059725,5100,5100,5100,5100,0
20241217,123000,115059725,5100,5100,5100,5100,0
20241217,122900,115059725,5100,5100,5100,5100,0
20241217,122800,115059725,5100,5100,5100,5100,9
20241217,122700,115013825,5100,5100,5100,5100,10
20241217,122600,114962825,5100,5100,5100,5100,0
20241217,122500,114962825,5100,5100,5100,5100,0
20241217,122400,114962825,5100,5100,5100,5100,0
20241217,122300,114962825,5100,5100,5100,5100,0
20241217,122200,114962825,5100,5100,5100,5100,0
20241217,122100,114962825,5100,5100,5100,5100,0
20241217,122000,114962825,5100,5100,5100,5100,0
20241217,121900,114962825,5100,5100,5100,5100,0
20241217,121800,114962825,5100,5100,5100,5100,0
20241217,121700,114962825,5100,5100,5100,5100,0
20241217,121600,114962825,5100,5100,5100,5100,39
20241217,121500,114763925,5100,5100,5100,5100,0
20241217,121400,114763925,5100,5100,5100,5100,0
20241217,121300,114763925,5100,5100,5100,5100,0
20241217,121200,114763925,5100,5100,5100,5100,7
20241217,121100,114728225,5080,5080,5080,5080,0
20241217,121000,114728225,5080,5060,5080,5060,53
20241217,120900,114459985,5060,5060,5060,5060,100
20241217,120800,113953985,5080,5080,5080,5080,0
20241217,120700,113953985,5080,5080,5080,5080,10
20241217,120600,113903185,5070,5070,5070,5070,0
20241217,120500,113903185,5070,5070,5070,5070,0
20241217,120400,113903185,5070,5070,5070,5070,0
20241217,120300,113903185,5070,5070,5070,5070,28
20241217,120200,113761225,5080,5080,5080,5080,0
20241217,120100,113761225,5080,5060,5080,5060,11
20241217,120000,113705365,5070,5070,5070,5070,0
20241217,115900,113705365,5070,5070,5070,5070,0
20241217,115800,113705365,5070,5070,5070,5070,862
20241217,115700,109335025,5080,5080,5080,5080,0
20241217,115600,109335025,5080,5080,5080,5080,46
20241217,115500,109101345,5070,5070,5070,5070,312
20241217,115400,107519505,5080,5080,5080,5080,0
20241217,115300,107519505,5080,5080,5080,5080,100
20241217,115200,107011505,5070,5070,5070,5070,0
20241217,115100,107011505,5070,5070,5070,5070,0
20241217,115000,107011505,5070,5070,5070,5070,0
20241217,114900,107011505,5070,5070,5070,5070,1
20241217,114800,107006435,5060,5060,5060,5050,477
20241217,114700,104592865,5060,5060,5060,5060,0
20241217,114600,104592865,5060,5050,5060,5050,19
20241217,114500,104496905,5050,5050,5050,5050,123
20241217,114400,103875755,5060,5060,5060,5060,0
20241217,114300,103875755,5060,5060,5060,5060,10
20241217,114200,103825155,5050,5050,5050,5050,0
20241217,114100,103825155,5050,5040,5050,5040,60
20241217,114000,103522455,5060,5060,5060,5060,0
20241217,113900,103522455,5060,5060,5060,5060,0
20241217,113800,103522455,5060,5060,5060,5060,38
20241217,113700,103330175,5060,5060,5060,5060,0
20241217,113600,103330175,5060,5060,5060,5060,0
20241217,113500,103330175,5060,5060,5060,5060,10
20241217,113400,103279575,5040,5040,5040,5040,0
20241217,113300,103279575,5040,5040,5040,5040,11
20241217,113200,103224135,5060,5060,5060,5060,0
20241217,113100,103224135,5060,5060,5060,5060,0
20241217,113000,103224135,5060,5060,5060,5060,105
20241217,112900,102692835,5060,5060,5060,5060,40
20241217,112800,102490435,5060,5060,5060,5060,630
20241217,112700,99302635,5060,5040,5060,5040,927
20241217,112600,94624135,5040,5040,5040,5040,30
20241217,112500,94472935,5040,5020,5040,5020,555
20241217,112400,91686435,5020,5020,5020,5020,0
20241217,112300,91686435,5020,5020,5020,5020,0
20241217,112200,91686435,5020,5020,5020,5020,0
20241217,112100,91686435,5020,5020,5020,5020,0
20241217,112000,91686435,5020,5020,5020,5020,1056
20241217,111900,86385315,5050,5050,5050,5050,27
20241217,111800,86248965,5050,5050,5050,5050,0
20241217,111700,86248965,5050,5050,5050,5050,0
20241217,111600,86248965,5050,5050,5050,5050,1
20241217,111500,86243915,5050,5050,5050,5050,0
20241217,111400,86243915,5050,5050,5050,5050,8
20241217,111300,86203515,5050,5050,5050,5050,0
20241217,111200,86203515,5050,5050,5050,5050,20
20241217,111100,86102515,5030,5030,5030,5030,383
20241217,111000,84176025,5030,5030,5030,5030,24
20241217,110900,84055305,5040,5040,5040,5040,0
20241217,110800,84055305,5040,5040,5040,5040,12
20241217,110700,83994825,5040,5040,5040,5040,10
20241217,110600,83944425,5040,5040,5040,5040,0
20241217,110500,83944425,5040,5040,5040,5040,1
20241217,110400,83939385,5040,5040,5040,5040,12
20241217,110300,83878905,5040,5040,5040,5040,27
20241217,110200,83742825,5040,5040,5040,5040,0
20241217,110100,83742825,5040,5040,5040,5040,0
20241217,110000,83742825,5040,5040,5040,5040,0
20241217,105900,83742825,5040,5040,5040,5040,0
20241217,105800,83742825,5040,5040,5040,5040,1
20241217,105700,83737785,5040,5040,5040,5040,40
20241217,105600,83536185,5040,5040,5040,5040,0
20241217,105500,83536185,5040,5040,5040,5040,1
20241217,105400,83531145,5040,5040,5040,5040,17
20241217,105300,83445465,5030,5020,5030,5020,648
20241217,105200,80189765,5000,5030,5030,4995,2580
20241217,105100,67267260,5030,5030,5030,5030,239
20241217,105000,66065090,5030,5030,5030,5030,330
20241217,104900,64405190,5030,5030,5030,5030,219
20241217,104800,63303620,5030,5040,5040,5030,568
20241217,104700,60446200,5040,5040,5040,5040,330
20241217,104600,58783000,5050,5050,5050,5050,167
20241217,104500,57939650,5050,5050,5050,5050,600
20241217,104400,54909650,5060,5060,5060,5060,500
20241217,104300,52379650,5090,5080,5090,5080,101
20241217,104200,51866560,5090,5090,5090,5090,0
20241217,104100,51866560,5090,5090,5090,5090,0
20241217,104000,51866560,5090,5070,5090,5070,48
20241217,103900,51622480,5060,5060,5060,5060,0
20241217,103800,51622480,5060,5060,5060,5060,0
20241217,103700,51622480,5060,5060,5060,5060,0
20241217,103600,51622480,5060,5060,5060,5060,0
20241217,103500,51622480,5060,5060,5060,5060,0
20241217,103400,51622480,5060,5060,5060,5060,50
20241217,103300,51369480,5090,5090,5090,5090,0
20241217,103200,51369480,5090,5090,5090,5090,20
20241217,103100,51267680,5070,5070,5070,5070,0
20241217,103000,51267680,5070,5070,5070,5070,50
20241217,102900,51014180,5060,5060,5060,5060,115
20241217,102800,50432280,5070,5080,5080,5070,551
20241217,102700,47636710,5080,5080,5080,5080,0
20241217,102600,47636710,5080,5080,5080,5080,0
20241217,102500,47636710,5080,5080,5080,5080,0
20241217,102400,47636710,5080,5080,5080,5080,0
20241217,102300,47636710,5080,5080,5080,5080,38
20241217,102200,47443670,5080,5080,5080,5080,5
20241217,102100,47418270,5090,5090,5090,5090,1
20241217,102000,47413180,5090,5090,5090,5090,0
20241217,101900,47413180,5090,5090,5090,5090,0
20241217,101800,47413180,5090,5090,5090,5090,8
20241217,101700,47372460,5060,5060,5060,5060,0
20241217,101600,47372460,5060,5060,5060,5060,0
20241217,101500,47372460,5060,5060,5060,5060,0
20241217,101400,47372460,5060,5060,5060,5060,46
20241217,101300,47139700,5060,5060,5060,5060,0
20241217,101200,47139700,5060,5070,5070,5060,100
20241217,101100,46633600,5070,5070,5070,5070,94
20241217,101000,46157020,5070,5070,5070,5070,0
20241217,100900,46157020,5070,5070,5070,5070,388
20241217,100800,44189860,5070,5090,5090,5070,22
20241217,100700,44078120,5090,5090,5090,5090,2
20241217,100600,44067940,5090,5090,5090,5090,2
20241217,100500,44057760,5090,5090,5090,5090,0
20241217,100400,44057760,5090,5090,5090,5090,1
20241217,100300,44052670,5090,5050,5090,5050,41
20241217,100200,43845580,5050,5050,5050,5050,180
20241217,100100,42936580,5050,5050,5050,5050,167
20241217,100000,42093230,5050,5050,5050,5050,100
20241217,095900,41588230,5050,5050,5050,5050,50
20241217,095800,41335730,5050,5070,5070,5050,384
20241217,095700,39393860,5070,5080,5080,5070,663
20241217,095600,36027430,5110,5110,5110,5110,0
20241217,095500,36027430,5110,5110,5110,5110,1
20241217,095400,36022320,5100,5080,5100,5080,30
20241217,095300,35869340,5080,5080,5080,5080,246
20241217,095200,34619660,5080,5100,5100,5080,92
20241217,095100,34151460,5100,5100,5100,5100,10
20241217,095000,34100460,5100,5100,5100,5100,500
20241217,094900,31550460,5110,5110,5110,5110,0
20241217,094800,31550460,5110,5110,5110,5110,0
20241217,094700,31550460,5110,5110,5110,5110,22
20241217,094600,31438040,5110,5110,5110,5110,0
20241217,094500,31438040,5110,5110,5110,5110,0
20241217,094400,31438040,5110,5110,5110,5110,0
20241217,094300,31438040,5110,5110,5110,5110,23
20241217,094200,31320510,5110,5110,5110,5110,2
20241217,094100,31310290,5110,5110,5110,5110,3
20241217,094000,31294960,5120,5120,5120,5120,0
20241217,093900,31294960,5120,5120,5120,5120,1
20241217,093800,31289840,5090,5090,5090,5090,137
20241217,093700,30592510,5120,5120,5120,5120,1
20241217,093600,30587390,5120,5120,5120,5120,1
20241217,093500,30582270,5110,5110,5110,5110,120
20241217,093400,29969070,5100,5100,5100,5100,0
20241217,093300,29969070,5100,5090,5100,5090,113
20241217,093200,29393080,5100,5100,5100,5100,1
20241217,093100,29387980,5100,5070,5100,5070,32
20241217,093000,29225110,5070,5070,5070,5070,24
20241217,092900,29103430,5080,5080,5080,5080,0
20241217,092800,29103430,5080,5080,5080,5080,982
20241217,092700,24114870,5080,5080,5080,5080,579
20241217,092600,21173550,5080,5090,5090,5070,2012
20241217,092500,10947750,5100,5100,5100,5100,0
20241217,092400,10947750,5100,5100,5100,5100,0
20241217,092300,10947750,5100,5100,5100,5100,0
20241217,092200,10947750,5100,5100,5100,5100,2
20241217,092100,10937550,5100,5100,5100,5100,47
20241217,092000,10697850,5140,5140,5140,5140,0
20241217,091900,10697850,5140,5130,5140,5130,50
20241217,091800,10440940,5130,5130,5130,5130,15
20241217,091700,10363990,5130,5110,5130,5100,91
20241217,091600,9897430,5120,5120,5120,5120,0
20241217,091500,9897430,5120,5120,5120,5120,0
20241217,091400,9897430,5120,5120,5120,5120,61
20241217,091300,9585110,5090,5090,5090,5090,1
20241217,091200,9580020,5120,5130,5140,5120,101
20241217,091100,9061380,5130,5130,5130,5130,1
20241217,091000,9056250,5130,5130,5130,5130,3
20241217,090900,9040860,5130,5130,5130,5130,12
20241217,090800,8979300,5100,5100,5100,5100,92
20241217,090700,8510100,5100,5100,5100,5100,1373
20241217,090600,1507800,5100,5100,5100,5100,5
20241217,090500,1482300,5100,5090,5100,5090,33
20241217,090400,1314070,5090,5090,5090,5090,3
20241217,090300,1298800,5070,5080,5080,5070,25
20241217,090200,1171850,5080,5100,5100,5080,216
20241217,090100,71930,5110,5110,5110,5110,0
20241217,090000,71930,5110,5150,5150,5110,14