KissMeData/054210/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,193800,107224180,5010,5010,5010,5010,2534
20241224,193700,107224180,5010,5010,5010,5010,0
20241224,193600,107224180,5010,5010,5010,5010,0
20241224,193500,107224180,5010,5010,5010,5010,0
20241224,193400,107224180,5010,5010,5010,5010,0
20241224,193300,107224180,5010,5010,5010,5010,0
20241224,193200,107224180,5010,5010,5010,5010,0
20241224,193100,107224180,5010,5010,5010,5010,0
20241224,193000,107224180,5010,5010,5010,5010,0
20241224,192900,107224180,5010,5010,5010,5010,0
20241224,192800,107224180,5010,5010,5010,5010,0
20241224,192700,107224180,5010,5010,5010,5010,0
20241224,192600,107224180,5010,5010,5010,5010,0
20241224,192500,107224180,5010,5010,5010,5010,0
20241224,192400,107224180,5010,5010,5010,5010,0
20241224,192300,107224180,5010,5010,5010,5010,0
20241224,192200,107224180,5010,5010,5010,5010,0
20241224,192100,107224180,5010,5010,5010,5010,0
20241224,192000,107224180,5010,5010,5010,5010,0
20241224,191900,107224180,5010,5010,5010,5010,0
20241224,191800,107224180,5010,5010,5010,5010,0
20241224,191700,107224180,5010,5010,5010,5010,0
20241224,191600,107224180,5010,5010,5010,5010,0
20241224,191500,107224180,5010,5010,5010,5010,0
20241224,191400,107224180,5010,5010,5010,5010,0
20241224,191300,107224180,5010,5010,5010,5010,0
20241224,191200,107224180,5010,5010,5010,5010,0
20241224,191100,107224180,5010,5010,5010,5010,0
20241224,191000,107224180,5010,5010,5010,5010,0
20241224,190900,107224180,5010,5010,5010,5010,0
20241224,190800,107224180,5010,5010,5010,5010,2534
20241224,190700,107224180,5010,5010,5010,5010,0
20241224,190600,107224180,5010,5010,5010,5010,0
20241224,190500,107224180,5010,5010,5010,5010,0
20241224,190400,107224180,5010,5010,5010,5010,0
20241224,190300,107224180,5010,5010,5010,5010,0
20241224,190200,107224180,5010,5010,5010,5010,0
20241224,190100,107224180,5010,5010,5010,5010,0
20241224,190000,107224180,5010,5010,5010,5010,0
20241224,185900,107224180,5010,5010,5010,5010,0
20241224,185800,107224180,5010,5010,5010,5010,0
20241224,185700,107224180,5010,5010,5010,5010,0
20241224,185600,107224180,5010,5010,5010,5010,0
20241224,185500,107224180,5010,5010,5010,5010,0
20241224,185400,107224180,5010,5010,5010,5010,0
20241224,185300,107224180,5010,5010,5010,5010,0
20241224,185200,107224180,5010,5010,5010,5010,0
20241224,185100,107224180,5010,5010,5010,5010,0
20241224,185000,107224180,5010,5010,5010,5010,0
20241224,184900,107224180,5010,5010,5010,5010,0
20241224,184800,107224180,5010,5010,5010,5010,0
20241224,184700,107224180,5010,5010,5010,5010,0
20241224,184600,107224180,5010,5010,5010,5010,0
20241224,184500,107224180,5010,5010,5010,5010,0
20241224,184400,107224180,5010,5010,5010,5010,0
20241224,184300,107224180,5010,5010,5010,5010,0
20241224,184200,107224180,5010,5010,5010,5010,0
20241224,184100,107224180,5010,5010,5010,5010,0
20241224,184000,107224180,5010,5010,5010,5010,0
20241224,183900,107224180,5010,5010,5010,5010,0
20241224,183800,107224180,5010,5010,5010,5010,2534
20241224,183700,107224180,5010,5010,5010,5010,0
20241224,183600,107224180,5010,5010,5010,5010,0
20241224,183500,107224180,5010,5010,5010,5010,0
20241224,183400,107224180,5010,5010,5010,5010,0
20241224,183300,107224180,5010,5010,5010,5010,0
20241224,183200,107224180,5010,5010,5010,5010,0
20241224,183100,107224180,5010,5010,5010,5010,0
20241224,183000,107224180,5010,5010,5010,5010,0
20241224,182900,107224180,5010,5010,5010,5010,0
20241224,182800,107224180,5010,5010,5010,5010,0
20241224,182700,107224180,5010,5010,5010,5010,0
20241224,182600,107224180,5010,5010,5010,5010,0
20241224,182500,107224180,5010,5010,5010,5010,0
20241224,182400,107224180,5010,5010,5010,5010,0
20241224,182300,107224180,5010,5010,5010,5010,0
20241224,182200,107224180,5010,5010,5010,5010,0
20241224,182100,107224180,5010,5010,5010,5010,0
20241224,182000,107224180,5010,5010,5010,5010,0
20241224,181900,107224180,5010,5010,5010,5010,0
20241224,181800,107224180,5010,5010,5010,5010,0
20241224,181700,107224180,5010,5010,5010,5010,0
20241224,181600,107224180,5010,5010,5010,5010,0
20241224,181500,107224180,5010,5010,5010,5010,0
20241224,181400,107224180,5010,5010,5010,5010,0
20241224,181300,107224180,5010,5010,5010,5010,0
20241224,181200,107224180,5010,5010,5010,5010,0
20241224,181100,107224180,5010,5010,5010,5010,0
20241224,181000,107224180,5010,5010,5010,5010,0
20241224,180900,107224180,5010,5010,5010,5010,0
20241224,180800,107224180,5010,5010,5010,5010,2534
20241224,180700,107224180,5010,5010,5010,5010,0
20241224,180600,107224180,5010,5010,5010,5010,0
20241224,180500,107224180,5010,5010,5010,5010,0
20241224,180400,107224180,5010,5010,5010,5010,0
20241224,180300,107224180,5010,5010,5010,5010,0
20241224,180200,107224180,5010,5010,5010,5010,0
20241224,180100,107224180,5010,5010,5010,5010,0
20241224,180000,107224180,5010,5010,5010,5010,0
20241224,175900,107224180,5010,5010,5010,5010,0
20241224,175800,107224180,5010,5010,5010,5010,0
20241224,175700,107224180,5010,5010,5010,5010,0
20241224,175600,107224180,5010,5010,5010,5010,0
20241224,175500,107224180,5010,5010,5010,5010,0
20241224,175400,107224180,5010,5010,5010,5010,0
20241224,175300,107224180,5010,5010,5010,5010,0
20241224,175200,107224180,5010,5010,5010,5010,0
20241224,175100,107224180,5010,5010,5010,5010,0
20241224,175000,107224180,5010,5010,5010,5010,0
20241224,174900,107224180,5010,5010,5010,5010,0
20241224,174800,107224180,5010,5010,5010,5010,0
20241224,174700,107224180,5010,5010,5010,5010,0
20241224,174600,107224180,5010,5010,5010,5010,0
20241224,174500,107224180,5010,5010,5010,5010,0
20241224,174400,107224180,5010,5010,5010,5010,0
20241224,174300,107224180,5010,5010,5010,5010,0
20241224,174200,107224180,5010,5010,5010,5010,0
20241224,174100,107224180,5010,5010,5010,5010,0
20241224,174000,107224180,5010,5010,5010,5010,0
20241224,173900,107224180,5010,5010,5010,5010,0
20241224,173800,107224180,5010,5010,5010,5010,2534
20241224,173700,107224180,5010,5010,5010,5010,0
20241224,173600,107224180,5010,5010,5010,5010,0
20241224,173500,107224180,5010,5010,5010,5010,0
20241224,173400,107224180,5010,5010,5010,5010,0
20241224,173300,107224180,5010,5010,5010,5010,0
20241224,173200,107224180,5010,5010,5010,5010,0
20241224,173100,107224180,5010,5010,5010,5010,0
20241224,173000,107224180,5010,5010,5010,5010,0
20241224,172900,107224180,5010,5010,5010,5010,0
20241224,172800,107224180,5010,5010,5010,5010,0
20241224,172700,107224180,5010,5010,5010,5010,0
20241224,172600,107224180,5010,5010,5010,5010,0
20241224,172500,107224180,5010,5010,5010,5010,0
20241224,172400,107224180,5010,5010,5010,5010,0
20241224,172300,107224180,5010,5010,5010,5010,0
20241224,172200,107224180,5010,5010,5010,5010,0
20241224,172100,107224180,5010,5010,5010,5010,0
20241224,172000,107224180,5010,5010,5010,5010,0
20241224,171900,107224180,5010,5010,5010,5010,0
20241224,171800,107224180,5010,5010,5010,5010,0
20241224,171700,107224180,5010,5010,5010,5010,0
20241224,171600,107224180,5010,5010,5010,5010,0
20241224,171500,107224180,5010,5010,5010,5010,0
20241224,171400,107224180,5010,5010,5010,5010,0
20241224,171300,107224180,5010,5010,5010,5010,0
20241224,171200,107224180,5010,5010,5010,5010,0
20241224,171100,107224180,5010,5010,5010,5010,0
20241224,171000,107224180,5010,5010,5010,5010,0
20241224,170900,107224180,5010,5010,5010,5010,0
20241224,170800,107224180,5010,5010,5010,5010,2534
20241224,170700,107224180,5010,5010,5010,5010,0
20241224,170600,107224180,5010,5010,5010,5010,0
20241224,170500,107224180,5010,5010,5010,5010,0
20241224,170400,107224180,5010,5010,5010,5010,0
20241224,170300,107224180,5010,5010,5010,5010,0
20241224,170200,107224180,5010,5010,5010,5010,0
20241224,170100,107224180,5010,5010,5010,5010,0
20241224,170000,107224180,5010,5010,5010,5010,0
20241224,165900,107224180,5010,5010,5010,5010,0
20241224,165800,107224180,5010,5010,5010,5010,0
20241224,165700,107224180,5010,5010,5010,5010,0
20241224,165600,107224180,5010,5010,5010,5010,0
20241224,165500,107224180,5010,5010,5010,5010,0
20241224,165400,107224180,5010,5010,5010,5010,0
20241224,165300,107224180,5010,5010,5010,5010,0
20241224,165200,107224180,5010,5010,5010,5010,0
20241224,165100,107224180,5010,5010,5010,5010,0
20241224,165000,107224180,5010,5010,5010,5010,0
20241224,164900,107224180,5010,5010,5010,5010,0
20241224,164800,107224180,5010,5010,5010,5010,0
20241224,164700,107224180,5010,5010,5010,5010,0
20241224,164600,107224180,5010,5010,5010,5010,0
20241224,164500,107224180,5010,5010,5010,5010,0
20241224,164400,107224180,5010,5010,5010,5010,0
20241224,164300,107224180,5010,5010,5010,5010,0
20241224,164200,107224180,5010,5010,5010,5010,0
20241224,164100,107224180,5010,5010,5010,5010,0
20241224,164000,107224180,5010,5010,5010,5010,0
20241224,163900,107224180,5010,5010,5010,5010,0
20241224,163800,107224180,5010,5010,5010,5010,2534
20241224,163700,107224180,5010,5010,5010,5010,0
20241224,163600,107224180,5010,5010,5010,5010,0
20241224,163500,107224180,5010,5010,5010,5010,0
20241224,163400,107224180,5010,5010,5010,5010,0
20241224,163300,107224180,5010,5010,5010,5010,0
20241224,163200,107224180,5010,5010,5010,5010,0
20241224,163100,107224180,5010,5010,5010,5010,0
20241224,163000,107224180,5010,5010,5010,5010,0
20241224,162900,107224180,5010,5010,5010,5010,0
20241224,162800,107224180,5010,5010,5010,5010,0
20241224,162700,107224180,5010,5010,5010,5010,0
20241224,162600,107224180,5010,5010,5010,5010,0
20241224,162500,107224180,5010,5010,5010,5010,0
20241224,162400,107224180,5010,5010,5010,5010,0
20241224,162300,107224180,5010,5010,5010,5010,0
20241224,162200,107224180,5010,5010,5010,5010,0
20241224,162100,107224180,5010,5010,5010,5010,0
20241224,162000,107224180,5010,5010,5010,5010,0
20241224,161900,107224180,5010,5010,5010,5010,0
20241224,161800,107224180,5010,5010,5010,5010,0
20241224,161700,107224180,5010,5010,5010,5010,0
20241224,161600,107224180,5010,5010,5010,5010,0
20241224,161500,107224180,5010,5010,5010,5010,0
20241224,161400,107224180,5010,5010,5010,5010,0
20241224,161300,107224180,5010,5010,5010,5010,0
20241224,161200,107224180,5010,5010,5010,5010,0
20241224,161100,107224180,5010,5010,5010,5010,0
20241224,161000,107224180,5010,5010,5010,5010,0
20241224,160900,107224180,5010,5010,5010,5010,0
20241224,160800,107224180,5010,5010,5010,5010,2534
20241224,160700,107224180,5010,5010,5010,5010,0
20241224,160600,107224180,5010,5010,5010,5010,0
20241224,160500,107224180,5010,5010,5010,5010,0
20241224,160400,107224180,5010,5010,5010,5010,0
20241224,160300,107224180,5010,5010,5010,5010,0
20241224,160200,107224180,5010,5010,5010,5010,0
20241224,160100,107224180,5010,5010,5010,5010,0
20241224,160000,107224180,5010,5010,5010,5010,0
20241224,155900,107224180,5010,5010,5010,5010,0
20241224,155800,107224180,5010,5010,5010,5010,0
20241224,155700,107224180,5010,5010,5010,5010,0
20241224,155600,107224180,5010,5010,5010,5010,0
20241224,155500,107224180,5010,5010,5010,5010,0
20241224,155400,107224180,5010,5010,5010,5010,0
20241224,155300,107224180,5010,5010,5010,5010,0
20241224,155200,107224180,5010,5010,5010,5010,0
20241224,155100,107224180,5010,5010,5010,5010,0
20241224,155000,107224180,5010,5010,5010,5010,0
20241224,154900,107224180,5010,5010,5010,5010,0
20241224,154800,107224180,5010,5010,5010,5010,0
20241224,154700,107224180,5010,5010,5010,5010,0
20241224,154600,107224180,5010,5010,5010,5010,0
20241224,154500,107224180,5010,5010,5010,5010,0
20241224,154400,107224180,5010,5010,5010,5010,0
20241224,154300,107224180,5010,5010,5010,5010,0
20241224,154200,107224180,5010,5010,5010,5010,0
20241224,154100,107224180,5010,5010,5010,5010,0
20241224,154000,107224180,5010,5010,5010,5010,0
20241224,153900,107224180,5010,5010,5010,5010,0
20241224,153800,107224180,5010,5010,5010,5010,2534
20241224,153700,107224180,5010,5010,5010,5010,0
20241224,153600,107224180,5010,5010,5010,5010,0
20241224,153500,107224180,5010,5010,5010,5010,0
20241224,153400,107224180,5010,5010,5010,5010,0
20241224,153300,107224180,5010,5010,5010,5010,0
20241224,153200,107224180,5010,5010,5010,5010,0
20241224,153100,107224180,5010,5010,5010,5010,0
20241224,153000,107224180,5010,5010,5010,5010,2534
20241224,152900,94528840,5020,5020,5020,5020,0
20241224,152800,94528840,5020,5020,5020,5020,0
20241224,152700,94528840,5020,5020,5020,5020,0
20241224,152600,94528840,5020,5020,5020,5020,0
20241224,152500,94528840,5020,5020,5020,5020,0
20241224,152400,94528840,5020,5020,5020,5020,0
20241224,152300,94528840,5020,5020,5020,5020,0
20241224,152200,94528840,5020,5020,5020,5020,0
20241224,152100,94528840,5020,5020,5020,5020,0
20241224,152000,94528840,5020,5020,5020,5020,0
20241224,151900,94528840,5020,5010,5030,5010,114
20241224,151800,93957280,5030,5030,5030,5010,508
20241224,151700,91408140,5030,5030,5030,5030,0
20241224,151600,91408140,5030,5030,5030,5030,0
20241224,151500,91408140,5030,5030,5030,5030,0
20241224,151400,91408140,5030,5030,5030,5030,0
20241224,151300,91408140,5030,5030,5030,5030,60
20241224,151200,91106340,5030,5030,5030,5030,0
20241224,151100,91106340,5030,5030,5030,5030,0
20241224,151000,91106340,5030,5030,5030,5030,16
20241224,150900,91025860,5030,5030,5030,5030,0
20241224,150800,91025860,5030,5030,5030,5030,0
20241224,150700,91025860,5030,5030,5030,5030,0
20241224,150600,91025860,5030,5030,5030,5030,0
20241224,150500,91025860,5030,5030,5030,5030,2
20241224,150400,91015800,5000,5000,5000,5000,0
20241224,150300,91015800,5000,5000,5000,5000,9
20241224,150200,90970800,5040,5040,5040,5040,5
20241224,150100,90945600,5000,5040,5040,5000,128
20241224,150000,90305360,5000,5010,5010,5000,330
20241224,145900,88655120,5040,5040,5040,5040,0
20241224,145800,88655120,5040,5040,5040,5040,5
20241224,145700,88629920,5010,5020,5020,5010,745
20241224,145600,84896750,5040,5040,5040,5040,30
20241224,145500,84745550,5040,5040,5040,5040,4
20241224,145400,84725390,5020,5040,5040,5020,76
20241224,145300,84342550,5040,5030,5040,5030,92
20241224,145200,83879510,5050,5050,5050,5050,0
20241224,145100,83879510,5050,5050,5050,5050,0
20241224,145000,83879510,5050,5050,5050,5050,0
20241224,144900,83879510,5050,5050,5050,5050,0
20241224,144800,83879510,5050,5040,5050,5040,9
20241224,144700,83834090,5060,5060,5060,5060,3
20241224,144600,83818910,5060,5060,5060,5060,6
20241224,144500,83788550,5070,5030,5070,5030,5
20241224,144400,83763280,5070,5070,5070,5070,5
20241224,144300,83737930,5030,5030,5030,5030,30
20241224,144200,83587030,5030,5030,5030,5030,5
20241224,144100,83561880,5060,5060,5060,5060,0
20241224,144000,83561880,5060,5060,5060,5060,395
20241224,143900,81563180,5060,5060,5060,5060,0
20241224,143800,81563180,5060,5060,5060,5060,0
20241224,143700,81563180,5060,5060,5060,5060,5
20241224,143600,81537880,5060,5060,5060,5060,0
20241224,143500,81537880,5060,5060,5060,5060,5
20241224,143400,81512580,5060,5060,5060,5060,0
20241224,143300,81512580,5060,5060,5060,5060,2
20241224,143200,81502460,5060,5060,5060,5060,0
20241224,143100,81502460,5060,5030,5060,5030,25
20241224,143000,81376560,5060,5060,5060,5060,0
20241224,142900,81376560,5060,5060,5060,5060,5
20241224,142800,81351260,5020,5020,5020,5020,50
20241224,142700,81100260,5040,5040,5040,5040,0
20241224,142600,81100260,5040,5040,5040,5040,0
20241224,142500,81100260,5040,5040,5040,5040,1
20241224,142400,81095220,5020,5020,5020,5020,0
20241224,142300,81095220,5020,5020,5020,5020,200
20241224,142200,80091220,5040,5040,5040,5040,3
20241224,142100,80076100,5020,5020,5020,5020,0
20241224,142000,80076100,5020,5030,5030,5020,3191
20241224,141900,64036110,5040,5040,5040,5040,42
20241224,141800,63824430,5050,5050,5050,5050,1
20241224,141700,63819380,5040,5040,5040,5040,298
20241224,141600,62317460,5040,5040,5040,5040,0
20241224,141500,62317460,5040,5040,5040,5040,309
20241224,141400,60760100,5050,5050,5050,5050,0
20241224,141300,60760100,5050,5050,5050,5050,5
20241224,141200,60734850,5050,5050,5050,5050,100
20241224,141100,60229850,5050,5050,5050,5050,70
20241224,141000,59876350,5050,5050,5050,5050,0
20241224,140900,59876350,5050,5050,5050,5050,0
20241224,140800,59876350,5050,5050,5050,5050,322
20241224,140700,58250250,5050,5050,5050,5050,18
20241224,140600,58159350,5050,5050,5050,5050,826
20241224,140500,53988050,5050,5050,5050,5050,20
20241224,140400,53887050,5040,5040,5040,5040,100
20241224,140300,53383050,5050,5050,5050,5050,0
20241224,140200,53383050,5050,5050,5050,5050,50
20241224,140100,53130550,5050,5050,5050,5050,100
20241224,140000,52625550,5080,5080,5080,5080,0
20241224,135900,52625550,5080,5080,5080,5080,0
20241224,135800,52625550,5080,5080,5080,5080,2
20241224,135700,52615390,5080,5080,5080,5080,1
20241224,135600,52610310,5060,5060,5060,5060,15
20241224,135500,52534410,5080,5080,5080,5080,0
20241224,135400,52534410,5080,5080,5080,5080,0
20241224,135300,52534410,5080,5080,5080,5080,10
20241224,135200,52483610,5080,5080,5080,5080,0
20241224,135100,52483610,5080,5080,5080,5080,0
20241224,135000,52483610,5080,5080,5080,5080,0
20241224,134900,52483610,5080,5080,5080,5080,0
20241224,134800,52483610,5080,5080,5080,5080,0
20241224,134700,52483610,5080,5080,5080,5080,0
20241224,134600,52483610,5080,5080,5080,5080,0
20241224,134500,52483610,5080,5080,5080,5080,0
20241224,134400,52483610,5080,5080,5080,5080,7
20241224,134300,52448050,5080,5100,5100,5080,30
20241224,134200,52295450,5080,5080,5080,5080,0
20241224,134100,52295450,5080,5080,5080,5080,0
20241224,134000,52295450,5080,5080,5080,5080,200
20241224,133900,51279450,5100,5070,5100,5070,918
20241224,133800,46624590,5070,5070,5070,5070,748
20241224,133700,42832230,5070,5070,5070,5070,0
20241224,133600,42832230,5070,5070,5070,5070,0
20241224,133500,42832230,5070,5070,5070,5070,0
20241224,133400,42832230,5070,5070,5070,5070,0
20241224,133300,42832230,5070,5070,5070,5070,0
20241224,133200,42832230,5070,5070,5070,5070,0
20241224,133100,42832230,5070,5070,5070,5070,0
20241224,133000,42832230,5070,5070,5070,5070,0
20241224,132900,42832230,5070,5070,5070,5070,0
20241224,132800,42832230,5070,5070,5070,5070,0
20241224,132700,42832230,5070,5070,5070,5070,0
20241224,132600,42832230,5070,5070,5070,5070,0
20241224,132500,42832230,5070,5070,5070,5070,0
20241224,132400,42832230,5070,5070,5070,5070,0
20241224,132300,42832230,5070,5070,5070,5070,0
20241224,132200,42832230,5070,5070,5070,5070,10
20241224,132100,42781530,5050,5050,5050,5050,0
20241224,132000,42781530,5050,5050,5050,5050,200
20241224,131900,41771530,5050,5050,5050,5050,20
20241224,131800,41670530,5050,5050,5050,5050,0
20241224,131700,41670530,5050,5050,5050,5050,0
20241224,131600,41670530,5050,5050,5050,5050,55
20241224,131500,41392780,5050,5050,5050,5050,0
20241224,131400,41392780,5050,5050,5050,5050,30
20241224,131300,41241280,5050,5050,5050,5050,46
20241224,131200,41008980,5050,5050,5050,5050,0
20241224,131100,41008980,5050,5050,5050,5050,0
20241224,131000,41008980,5050,5050,5050,5050,10
20241224,130900,40958480,5050,5050,5050,5050,0
20241224,130800,40958480,5050,5050,5050,5050,11
20241224,130700,40902930,5050,5050,5050,5050,55
20241224,130600,40625180,5050,5050,5050,5050,1
20241224,130500,40620130,5060,5060,5060,5060,6
20241224,130400,40589770,5060,5060,5060,5060,11
20241224,130300,40534110,5060,5060,5060,5060,4
20241224,130200,40513870,5060,5060,5060,5060,111
20241224,130100,39952210,5060,5060,5060,5060,100
20241224,130000,39446210,5070,5070,5070,5070,0
20241224,125900,39446210,5070,5070,5070,5070,0
20241224,125800,39446210,5070,5070,5070,5070,2
20241224,125700,39436070,5070,5070,5070,5070,0
20241224,125600,39436070,5070,5070,5070,5070,0
20241224,125500,39436070,5070,5070,5070,5070,0
20241224,125400,39436070,5070,5070,5070,5070,0
20241224,125300,39436070,5070,5070,5070,5070,0
20241224,125200,39436070,5070,5070,5070,5070,1
20241224,125100,39431000,5040,5040,5040,5040,0
20241224,125000,39431000,5040,5040,5040,5040,577
20241224,124900,36522920,5070,5070,5070,5070,0
20241224,124800,36522920,5070,5070,5070,5070,0
20241224,124700,36522920,5070,5070,5070,5070,0
20241224,124600,36522920,5070,5070,5070,5070,0
20241224,124500,36522920,5070,5070,5070,5070,0
20241224,124400,36522920,5070,5070,5070,5070,20
20241224,124300,36421520,5070,5070,5070,5070,28
20241224,124200,36279560,5080,5080,5080,5080,0
20241224,124100,36279560,5080,5080,5080,5080,0
20241224,124000,36279560,5080,5080,5080,5080,0
20241224,123900,36279560,5080,5080,5080,5080,0
20241224,123800,36279560,5080,5080,5080,5080,0
20241224,123700,36279560,5080,5080,5080,5080,0
20241224,123600,36279560,5080,5080,5080,5080,0
20241224,123500,36279560,5080,5080,5080,5080,0
20241224,123400,36279560,5080,5080,5080,5080,0
20241224,123300,36279560,5080,5080,5080,5080,10
20241224,123200,36228760,5050,5050,5050,5050,0
20241224,123100,36228760,5050,5050,5050,5050,0
20241224,123000,36228760,5050,5050,5050,5050,0
20241224,122900,36228760,5050,5050,5050,5050,515
20241224,122800,33628010,5050,5050,5050,5050,0
20241224,122700,33628010,5050,5050,5050,5050,0
20241224,122600,33628010,5050,5050,5050,5050,11
20241224,122500,33572460,5040,5040,5040,5040,0
20241224,122400,33572460,5040,5040,5040,5040,0
20241224,122300,33572460,5040,5040,5040,5040,334
20241224,122200,31889100,5040,5040,5040,5040,0
20241224,122100,31889100,5040,5040,5040,5040,100
20241224,122000,31385100,5040,5040,5040,5040,0
20241224,121900,31385100,5040,5040,5040,5030,452
20241224,121800,29110880,5040,5050,5050,5040,318
20241224,121700,27508150,5050,5050,5050,5050,0
20241224,121600,27508150,5050,5050,5050,5050,222
20241224,121500,26387050,5050,5050,5050,5050,0
20241224,121400,26387050,5050,5050,5050,5050,0
20241224,121300,26387050,5050,5050,5050,5050,50
20241224,121200,26134550,5050,5050,5050,5050,310
20241224,121100,24569050,5050,5050,5050,5050,0
20241224,121000,24569050,5050,5070,5070,5050,200
20241224,120900,23558430,5080,5080,5080,5080,0
20241224,120800,23558430,5080,5080,5080,5080,0
20241224,120700,23558430,5080,5080,5080,5080,0
20241224,120600,23558430,5080,5080,5080,5080,10
20241224,120500,23507630,5080,5080,5080,5080,0
20241224,120400,23507630,5080,5080,5080,5080,0
20241224,120300,23507630,5080,5080,5080,5080,0
20241224,120200,23507630,5080,5080,5080,5080,20
20241224,120100,23406030,5080,5080,5080,5080,19
20241224,120000,23309510,5080,5080,5080,5080,0
20241224,115900,23309510,5080,5080,5080,5080,0
20241224,115800,23309510,5080,5080,5080,5080,0
20241224,115700,23309510,5080,5080,5080,5080,0
20241224,115600,23309510,5080,5080,5080,5080,0
20241224,115500,23309510,5080,5070,5080,5070,5
20241224,115400,23284120,5080,5080,5080,5080,1
20241224,115300,23279040,5080,5080,5080,5080,11
20241224,115200,23223160,5070,5070,5070,5070,3
20241224,115100,23207950,5080,5080,5080,5080,0
20241224,115000,23207950,5080,5080,5080,5080,0
20241224,114900,23207950,5080,5080,5080,5080,0
20241224,114800,23207950,5080,5080,5080,5080,30
20241224,114700,23055550,5070,5070,5070,5070,1
20241224,114600,23050480,5080,5080,5080,5080,4
20241224,114500,23030160,5080,5080,5080,5080,0
20241224,114400,23030160,5080,5080,5080,5080,0
20241224,114300,23030160,5080,5080,5080,5080,4
20241224,114200,23009840,5070,5070,5070,5070,0
20241224,114100,23009840,5070,5070,5070,5070,0
20241224,114000,23009840,5070,5080,5080,5070,10
20241224,113900,22959120,5090,5090,5090,5090,0
20241224,113800,22959120,5090,5090,5090,5090,10
20241224,113700,22908220,5100,5100,5100,5100,0
20241224,113600,22908220,5100,5100,5100,5100,0
20241224,113500,22908220,5100,5100,5100,5100,0
20241224,113400,22908220,5100,5100,5100,5100,0
20241224,113300,22908220,5100,5100,5100,5100,0
20241224,113200,22908220,5100,5100,5100,5100,10
20241224,113100,22857220,5110,5110,5110,5110,0
20241224,113000,22857220,5110,5110,5110,5110,10
20241224,112900,22806120,5080,5080,5080,5080,0
20241224,112800,22806120,5080,5080,5080,5080,0
20241224,112700,22806120,5080,5080,5080,5080,10
20241224,112600,22755320,5120,5120,5120,5120,10
20241224,112500,22704120,5120,5120,5120,5120,0
20241224,112400,22704120,5120,5120,5120,5120,0
20241224,112300,22704120,5120,5120,5120,5120,0
20241224,112200,22704120,5120,5120,5120,5120,0
20241224,112100,22704120,5120,5120,5120,5120,9
20241224,112000,22658040,5120,5120,5120,5120,0
20241224,111900,22658040,5120,5120,5120,5120,0
20241224,111800,22658040,5120,5120,5120,5120,0
20241224,111700,22658040,5120,5120,5120,5120,0
20241224,111600,22658040,5120,5120,5120,5120,1
20241224,111500,22652920,5120,5120,5120,5120,0
20241224,111400,22652920,5120,5120,5120,5120,10
20241224,111300,22601720,5130,5130,5130,5130,0
20241224,111200,22601720,5130,5130,5130,5130,5
20241224,111100,22576070,5130,5130,5130,5130,10
20241224,111000,22524770,5130,5130,5130,5130,5
20241224,110900,22499120,5080,5080,5080,5080,78
20241224,110800,22102880,5080,5080,5080,5080,0
20241224,110700,22102880,5080,5080,5080,5080,10
20241224,110600,22052080,5080,5080,5080,5080,0
20241224,110500,22052080,5080,5080,5080,5080,20
20241224,110400,21950480,5080,5080,5080,5080,0
20241224,110300,21950480,5080,5080,5080,5080,0
20241224,110200,21950480,5080,5080,5080,5080,0
20241224,110100,21950480,5080,5080,5080,5080,1
20241224,110000,21945400,5080,5080,5080,5080,10
20241224,105900,21894600,5080,5080,5080,5080,2
20241224,105800,21884440,5060,5060,5060,5060,0
20241224,105700,21884440,5060,5060,5060,5060,0
20241224,105600,21884440,5060,5060,5060,5060,0
20241224,105500,21884440,5060,5060,5060,5060,0
20241224,105400,21884440,5060,5080,5080,5060,41
20241224,105300,21676580,5080,5080,5080,5080,0
20241224,105200,21676580,5080,5080,5080,5080,0
20241224,105100,21676580,5080,5080,5080,5080,25
20241224,105000,21549580,5080,5080,5080,5080,35
20241224,104900,21371780,5080,5080,5080,5080,0
20241224,104800,21371780,5080,5080,5080,5080,0
20241224,104700,21371780,5080,5080,5080,5080,0
20241224,104600,21371780,5080,5080,5080,5080,0
20241224,104500,21371780,5080,5080,5080,5080,24
20241224,104400,21249860,5080,5080,5080,5080,0
20241224,104300,21249860,5080,5080,5080,5080,5
20241224,104200,21224460,5080,5080,5080,5080,0
20241224,104100,21224460,5080,5080,5080,5080,68
20241224,104000,20879020,5080,5080,5080,5080,0
20241224,103900,20879020,5080,5080,5080,5080,0
20241224,103800,20879020,5080,5080,5080,5080,10
20241224,103700,20828220,5080,5080,5080,5080,0
20241224,103600,20828220,5080,5080,5080,5080,30
20241224,103500,20675820,5080,5080,5080,5080,0
20241224,103400,20675820,5080,5080,5080,5080,0
20241224,103300,20675820,5080,5080,5080,5080,5
20241224,103200,20650420,5050,5050,5050,5050,0
20241224,103100,20650420,5050,5050,5050,5050,0
20241224,103000,20650420,5050,5050,5050,5050,0
20241224,102900,20650420,5050,5050,5050,5050,0
20241224,102800,20650420,5050,5050,5050,5050,0
20241224,102700,20650420,5050,5050,5050,5050,0
20241224,102600,20650420,5050,5050,5050,5050,0
20241224,102500,20650420,5050,5050,5050,5050,0
20241224,102400,20650420,5050,5050,5050,5050,103
20241224,102300,20130270,5080,5050,5080,5050,152
20241224,102200,19362640,5050,5070,5070,5050,600
20241224,102100,16326980,5080,5080,5080,5080,0
20241224,102000,16326980,5080,5080,5080,5080,0
20241224,101900,16326980,5080,5080,5080,5080,0
20241224,101800,16326980,5080,5080,5080,5080,0
20241224,101700,16326980,5080,5080,5080,5080,0
20241224,101600,16326980,5080,5080,5080,5080,0
20241224,101500,16326980,5080,5080,5080,5080,0
20241224,101400,16326980,5080,5080,5080,5080,0
20241224,101300,16326980,5080,5080,5080,5080,58
20241224,101200,16032340,5090,5090,5090,5090,0
20241224,101100,16032340,5090,5090,5090,5090,0
20241224,101000,16032340,5090,5090,5090,5090,4
20241224,100900,16011980,5090,5090,5090,5090,3
20241224,100800,15996710,5090,5090,5090,5090,0
20241224,100700,15996710,5090,5090,5090,5090,0
20241224,100600,15996710,5090,5090,5090,5090,2
20241224,100500,15986530,5090,5090,5090,5090,0
20241224,100400,15986530,5090,5090,5090,5090,1
20241224,100300,15981440,5090,5090,5090,5080,319
20241224,100200,14360830,5080,5080,5080,5080,15
20241224,100100,14284630,5100,5100,5100,5100,39
20241224,100000,14085730,5130,5130,5130,5130,0
20241224,095900,14085730,5130,5130,5130,5130,0
20241224,095800,14085730,5130,5130,5130,5130,0
20241224,095700,14085730,5130,5130,5130,5130,0
20241224,095600,14085730,5130,5130,5130,5130,0
20241224,095500,14085730,5130,5120,5130,5120,42
20241224,095400,13870680,5120,5120,5120,5120,1
20241224,095300,13865560,5100,5100,5100,5100,326
20241224,095200,12202960,5100,5100,5100,5100,0
20241224,095100,12202960,5100,5100,5100,5100,0
20241224,095000,12202960,5100,5100,5100,5100,0
20241224,094900,12202960,5100,5100,5100,5100,0
20241224,094800,12202960,5100,5100,5100,5100,0
20241224,094700,12202960,5100,5100,5100,5100,53
20241224,094600,11932660,5100,5110,5110,5100,11
20241224,094500,11876460,5120,5120,5120,5120,21
20241224,094400,11768940,5130,5130,5130,5130,0
20241224,094300,11768940,5130,5120,5130,5120,200
20241224,094200,10744240,5120,5120,5120,5120,1
20241224,094100,10739120,5120,5130,5130,5120,4
20241224,094000,10718620,5130,5130,5130,5130,0
20241224,093900,10718620,5130,5100,5130,5100,75
20241224,093800,10335070,5100,5120,5120,5100,201
20241224,093700,9305970,5120,5120,5120,5120,0
20241224,093600,9305970,5120,5120,5120,5120,59
20241224,093500,9003890,5120,5120,5120,5120,0
20241224,093400,9003890,5120,5120,5120,5120,0
20241224,093300,9003890,5120,5120,5120,5120,0
20241224,093200,9003890,5120,5120,5120,5120,0
20241224,093100,9003890,5120,5120,5120,5120,0
20241224,093000,9003890,5120,5120,5120,5120,50
20241224,092900,8747890,5120,5120,5120,5120,0
20241224,092800,8747890,5120,5120,5120,5120,24
20241224,092700,8625010,5130,5130,5130,5130,39
20241224,092600,8424940,5130,5120,5130,5120,1169
20241224,092500,2428000,5120,5120,5120,5120,4
20241224,092400,2407520,5120,5120,5120,5120,4
20241224,092300,2387040,5120,5120,5120,5120,4
20241224,092200,2366560,5080,5080,5080,5080,0
20241224,092100,2366560,5080,5080,5080,5080,0
20241224,092000,2366560,5080,5090,5090,5080,11
20241224,091900,2310600,5130,5130,5130,5130,0
20241224,091800,2310600,5130,5130,5130,5130,5
20241224,091700,2284950,5130,5130,5130,5130,0
20241224,091600,2284950,5130,5130,5130,5130,0
20241224,091500,2284950,5130,5130,5130,5130,0
20241224,091400,2284950,5130,5130,5130,5130,0
20241224,091300,2284950,5130,5130,5130,5130,0
20241224,091200,2284950,5130,5130,5130,5130,0
20241224,091100,2284950,5130,5130,5130,5130,0
20241224,091000,2284950,5130,5130,5130,5130,0
20241224,090900,2284950,5130,5130,5130,5130,0
20241224,090800,2284950,5130,5130,5130,5130,0
20241224,090700,2284950,5130,5130,5130,5130,0
20241224,090600,2284950,5130,5130,5130,5130,0
20241224,090500,2284950,5130,5130,5130,5130,0
20241224,090400,2284950,5130,5120,5130,5120,81
20241224,090300,1869440,5080,5080,5080,5080,0
20241224,090200,1869440,5080,5080,5080,5080,0
20241224,090100,1869440,5080,5080,5080,5080,0
20241224,090000,1869440,5080,5080,5080,5080,368