KissMeData/110790/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,201600,250478690,6260,6260,6260,6260,909
20241224,201500,250478690,6260,6260,6260,6260,0
20241224,201400,250478690,6260,6260,6260,6260,0
20241224,201300,250478690,6260,6260,6260,6260,0
20241224,201200,250478690,6260,6260,6260,6260,0
20241224,201100,250478690,6260,6260,6260,6260,0
20241224,201000,250478690,6260,6260,6260,6260,0
20241224,200900,250478690,6260,6260,6260,6260,0
20241224,200800,250478690,6260,6260,6260,6260,0
20241224,200700,250478690,6260,6260,6260,6260,0
20241224,200600,250478690,6260,6260,6260,6260,0
20241224,200500,250478690,6260,6260,6260,6260,0
20241224,200400,250478690,6260,6260,6260,6260,0
20241224,200300,250478690,6260,6260,6260,6260,0
20241224,200200,250478690,6260,6260,6260,6260,0
20241224,200100,250478690,6260,6260,6260,6260,0
20241224,200000,250478690,6260,6260,6260,6260,0
20241224,195900,250478690,6260,6260,6260,6260,0
20241224,195800,250478690,6260,6260,6260,6260,0
20241224,195700,250478690,6260,6260,6260,6260,0
20241224,195600,250478690,6260,6260,6260,6260,0
20241224,195500,250478690,6260,6260,6260,6260,0
20241224,195400,250478690,6260,6260,6260,6260,0
20241224,195300,250478690,6260,6260,6260,6260,0
20241224,195200,250478690,6260,6260,6260,6260,0
20241224,195100,250478690,6260,6260,6260,6260,0
20241224,195000,250478690,6260,6260,6260,6260,0
20241224,194900,250478690,6260,6260,6260,6260,0
20241224,194800,250478690,6260,6260,6260,6260,0
20241224,194700,250478690,6260,6260,6260,6260,0
20241224,194600,250478690,6260,6260,6260,6260,909
20241224,194500,250478690,6260,6260,6260,6260,0
20241224,194400,250478690,6260,6260,6260,6260,0
20241224,194300,250478690,6260,6260,6260,6260,0
20241224,194200,250478690,6260,6260,6260,6260,0
20241224,194100,250478690,6260,6260,6260,6260,0
20241224,194000,250478690,6260,6260,6260,6260,0
20241224,193900,250478690,6260,6260,6260,6260,0
20241224,193800,250478690,6260,6260,6260,6260,0
20241224,193700,250478690,6260,6260,6260,6260,0
20241224,193600,250478690,6260,6260,6260,6260,0
20241224,193500,250478690,6260,6260,6260,6260,0
20241224,193400,250478690,6260,6260,6260,6260,0
20241224,193300,250478690,6260,6260,6260,6260,0
20241224,193200,250478690,6260,6260,6260,6260,0
20241224,193100,250478690,6260,6260,6260,6260,0
20241224,193000,250478690,6260,6260,6260,6260,0
20241224,192900,250478690,6260,6260,6260,6260,0
20241224,192800,250478690,6260,6260,6260,6260,0
20241224,192700,250478690,6260,6260,6260,6260,0
20241224,192600,250478690,6260,6260,6260,6260,0
20241224,192500,250478690,6260,6260,6260,6260,0
20241224,192400,250478690,6260,6260,6260,6260,0
20241224,192300,250478690,6260,6260,6260,6260,0
20241224,192200,250478690,6260,6260,6260,6260,0
20241224,192100,250478690,6260,6260,6260,6260,0
20241224,192000,250478690,6260,6260,6260,6260,0
20241224,191900,250478690,6260,6260,6260,6260,0
20241224,191800,250478690,6260,6260,6260,6260,0
20241224,191700,250478690,6260,6260,6260,6260,0
20241224,191600,250478690,6260,6260,6260,6260,909
20241224,191500,250478690,6260,6260,6260,6260,0
20241224,191400,250478690,6260,6260,6260,6260,0
20241224,191300,250478690,6260,6260,6260,6260,0
20241224,191200,250478690,6260,6260,6260,6260,0
20241224,191100,250478690,6260,6260,6260,6260,0
20241224,191000,250478690,6260,6260,6260,6260,0
20241224,190900,250478690,6260,6260,6260,6260,0
20241224,190800,250478690,6260,6260,6260,6260,0
20241224,190700,250478690,6260,6260,6260,6260,0
20241224,190600,250478690,6260,6260,6260,6260,0
20241224,190500,250478690,6260,6260,6260,6260,0
20241224,190400,250478690,6260,6260,6260,6260,0
20241224,190300,250478690,6260,6260,6260,6260,0
20241224,190200,250478690,6260,6260,6260,6260,0
20241224,190100,250478690,6260,6260,6260,6260,0
20241224,190000,250478690,6260,6260,6260,6260,0
20241224,185900,250478690,6260,6260,6260,6260,0
20241224,185800,250478690,6260,6260,6260,6260,0
20241224,185700,250478690,6260,6260,6260,6260,0
20241224,185600,250478690,6260,6260,6260,6260,0
20241224,185500,250478690,6260,6260,6260,6260,0
20241224,185400,250478690,6260,6260,6260,6260,0
20241224,185300,250478690,6260,6260,6260,6260,0
20241224,185200,250478690,6260,6260,6260,6260,0
20241224,185100,250478690,6260,6260,6260,6260,0
20241224,185000,250478690,6260,6260,6260,6260,0
20241224,184900,250478690,6260,6260,6260,6260,0
20241224,184800,250478690,6260,6260,6260,6260,0
20241224,184700,250478690,6260,6260,6260,6260,0
20241224,184600,250478690,6260,6260,6260,6260,909
20241224,184500,250478690,6260,6260,6260,6260,0
20241224,184400,250478690,6260,6260,6260,6260,0
20241224,184300,250478690,6260,6260,6260,6260,0
20241224,184200,250478690,6260,6260,6260,6260,0
20241224,184100,250478690,6260,6260,6260,6260,0
20241224,184000,250478690,6260,6260,6260,6260,0
20241224,183900,250478690,6260,6260,6260,6260,0
20241224,183800,250478690,6260,6260,6260,6260,0
20241224,183700,250478690,6260,6260,6260,6260,0
20241224,183600,250478690,6260,6260,6260,6260,0
20241224,183500,250478690,6260,6260,6260,6260,0
20241224,183400,250478690,6260,6260,6260,6260,0
20241224,183300,250478690,6260,6260,6260,6260,0
20241224,183200,250478690,6260,6260,6260,6260,0
20241224,183100,250478690,6260,6260,6260,6260,0
20241224,183000,250478690,6260,6260,6260,6260,0
20241224,182900,250478690,6260,6260,6260,6260,0
20241224,182800,250478690,6260,6260,6260,6260,0
20241224,182700,250478690,6260,6260,6260,6260,0
20241224,182600,250478690,6260,6260,6260,6260,0
20241224,182500,250478690,6260,6260,6260,6260,0
20241224,182400,250478690,6260,6260,6260,6260,0
20241224,182300,250478690,6260,6260,6260,6260,0
20241224,182200,250478690,6260,6260,6260,6260,0
20241224,182100,250478690,6260,6260,6260,6260,0
20241224,182000,250478690,6260,6260,6260,6260,0
20241224,181900,250478690,6260,6260,6260,6260,0
20241224,181800,250478690,6260,6260,6260,6260,0
20241224,181700,250478690,6260,6260,6260,6260,0
20241224,181600,250478690,6260,6260,6260,6260,909
20241224,181500,250478690,6260,6260,6260,6260,0
20241224,181400,250478690,6260,6260,6260,6260,0
20241224,181300,250478690,6260,6260,6260,6260,0
20241224,181200,250478690,6260,6260,6260,6260,0
20241224,181100,250478690,6260,6260,6260,6260,0
20241224,181000,250478690,6260,6260,6260,6260,0
20241224,180900,250478690,6260,6260,6260,6260,0
20241224,180800,250478690,6260,6260,6260,6260,0
20241224,180700,250478690,6260,6260,6260,6260,0
20241224,180600,250478690,6260,6260,6260,6260,0
20241224,180500,250478690,6260,6260,6260,6260,0
20241224,180400,250478690,6260,6260,6260,6260,0
20241224,180300,250478690,6260,6260,6260,6260,0
20241224,180200,250478690,6260,6260,6260,6260,0
20241224,180100,250478690,6260,6260,6260,6260,0
20241224,180000,250478690,6260,6260,6260,6260,0
20241224,175900,250478690,6260,6260,6260,6260,0
20241224,175800,250478690,6260,6260,6260,6260,0
20241224,175700,250478690,6260,6260,6260,6260,0
20241224,175600,250478690,6260,6260,6260,6260,0
20241224,175500,250478690,6260,6260,6260,6260,0
20241224,175400,250478690,6260,6260,6260,6260,0
20241224,175300,250478690,6260,6260,6260,6260,0
20241224,175200,250478690,6260,6260,6260,6260,0
20241224,175100,250478690,6260,6260,6260,6260,0
20241224,175000,250478690,6260,6260,6260,6260,0
20241224,174900,250478690,6260,6260,6260,6260,0
20241224,174800,250478690,6260,6260,6260,6260,0
20241224,174700,250478690,6260,6260,6260,6260,0
20241224,174600,250478690,6260,6260,6260,6260,909
20241224,174500,250478690,6260,6260,6260,6260,0
20241224,174400,250478690,6260,6260,6260,6260,0
20241224,174300,250478690,6260,6260,6260,6260,0
20241224,174200,250478690,6260,6260,6260,6260,0
20241224,174100,250478690,6260,6260,6260,6260,0
20241224,174000,250478690,6260,6260,6260,6260,0
20241224,173900,250478690,6260,6260,6260,6260,0
20241224,173800,250478690,6260,6260,6260,6260,0
20241224,173700,250478690,6260,6260,6260,6260,0
20241224,173600,250478690,6260,6260,6260,6260,0
20241224,173500,250478690,6260,6260,6260,6260,0
20241224,173400,250478690,6260,6260,6260,6260,0
20241224,173300,250478690,6260,6260,6260,6260,0
20241224,173200,250478690,6260,6260,6260,6260,0
20241224,173100,250478690,6260,6260,6260,6260,0
20241224,173000,250478690,6260,6260,6260,6260,0
20241224,172900,250478690,6260,6260,6260,6260,0
20241224,172800,250478690,6260,6260,6260,6260,0
20241224,172700,250478690,6260,6260,6260,6260,0
20241224,172600,250478690,6260,6260,6260,6260,0
20241224,172500,250478690,6260,6260,6260,6260,0
20241224,172400,250478690,6260,6260,6260,6260,0
20241224,172300,250478690,6260,6260,6260,6260,0
20241224,172200,250478690,6260,6260,6260,6260,0
20241224,172100,250478690,6260,6260,6260,6260,0
20241224,172000,250478690,6260,6260,6260,6260,0
20241224,171900,250478690,6260,6260,6260,6260,0
20241224,171800,250478690,6260,6260,6260,6260,0
20241224,171700,250478690,6260,6260,6260,6260,0
20241224,171600,250478690,6260,6260,6260,6260,909
20241224,171500,250478690,6260,6260,6260,6260,0
20241224,171400,250478690,6260,6260,6260,6260,0
20241224,171300,250478690,6260,6260,6260,6260,0
20241224,171200,250478690,6260,6260,6260,6260,0
20241224,171100,250478690,6260,6260,6260,6260,0
20241224,171000,250478690,6260,6260,6260,6260,0
20241224,170900,250478690,6260,6260,6260,6260,0
20241224,170800,250478690,6260,6260,6260,6260,0
20241224,170700,250478690,6260,6260,6260,6260,0
20241224,170600,250478690,6260,6260,6260,6260,0
20241224,170500,250478690,6260,6260,6260,6260,0
20241224,170400,250478690,6260,6260,6260,6260,0
20241224,170300,250478690,6260,6260,6260,6260,0
20241224,170200,250478690,6260,6260,6260,6260,0
20241224,170100,250478690,6260,6260,6260,6260,0
20241224,170000,250478690,6260,6260,6260,6260,0
20241224,165900,250478690,6260,6260,6260,6260,0
20241224,165800,250478690,6260,6260,6260,6260,0
20241224,165700,250478690,6260,6260,6260,6260,0
20241224,165600,250478690,6260,6260,6260,6260,0
20241224,165500,250478690,6260,6260,6260,6260,0
20241224,165400,250478690,6260,6260,6260,6260,0
20241224,165300,250478690,6260,6260,6260,6260,0
20241224,165200,250478690,6260,6260,6260,6260,0
20241224,165100,250478690,6260,6260,6260,6260,0
20241224,165000,250478690,6260,6260,6260,6260,0
20241224,164900,250478690,6260,6260,6260,6260,0
20241224,164800,250478690,6260,6260,6260,6260,0
20241224,164700,250478690,6260,6260,6260,6260,0
20241224,164600,250478690,6260,6260,6260,6260,909
20241224,164500,250478690,6260,6260,6260,6260,0
20241224,164400,250478690,6260,6260,6260,6260,0
20241224,164300,250478690,6260,6260,6260,6260,0
20241224,164200,250478690,6260,6260,6260,6260,0
20241224,164100,250478690,6260,6260,6260,6260,0
20241224,164000,250478690,6260,6260,6260,6260,0
20241224,163900,250478690,6260,6260,6260,6260,0
20241224,163800,250478690,6260,6260,6260,6260,0
20241224,163700,250478690,6260,6260,6260,6260,0
20241224,163600,250478690,6260,6260,6260,6260,0
20241224,163500,250478690,6260,6260,6260,6260,0
20241224,163400,250478690,6260,6260,6260,6260,0
20241224,163300,250478690,6260,6260,6260,6260,0
20241224,163200,250478690,6260,6260,6260,6260,0
20241224,163100,250478690,6260,6260,6260,6260,0
20241224,163000,250478690,6260,6260,6260,6260,0
20241224,162900,250478690,6260,6260,6260,6260,0
20241224,162800,250478690,6260,6260,6260,6260,0
20241224,162700,250478690,6260,6260,6260,6260,0
20241224,162600,250478690,6260,6260,6260,6260,0
20241224,162500,250478690,6260,6260,6260,6260,0
20241224,162400,250478690,6260,6260,6260,6260,0
20241224,162300,250478690,6260,6260,6260,6260,0
20241224,162200,250478690,6260,6260,6260,6260,0
20241224,162100,250478690,6260,6260,6260,6260,0
20241224,162000,250478690,6260,6260,6260,6260,0
20241224,161900,250478690,6260,6260,6260,6260,0
20241224,161800,250478690,6260,6260,6260,6260,0
20241224,161700,250478690,6260,6260,6260,6260,0
20241224,161600,250478690,6260,6260,6260,6260,909
20241224,161500,250478690,6260,6260,6260,6260,0
20241224,161400,250478690,6260,6260,6260,6260,0
20241224,161300,250478690,6260,6260,6260,6260,0
20241224,161200,250478690,6260,6260,6260,6260,0
20241224,161100,250478690,6260,6260,6260,6260,0
20241224,161000,250478690,6260,6260,6260,6260,0
20241224,160900,250478690,6260,6260,6260,6260,0
20241224,160800,250478690,6260,6260,6260,6260,0
20241224,160700,250478690,6260,6260,6260,6260,0
20241224,160600,250478690,6260,6260,6260,6260,0
20241224,160500,250478690,6260,6260,6260,6260,0
20241224,160400,250478690,6260,6260,6260,6260,0
20241224,160300,250478690,6260,6260,6260,6260,0
20241224,160200,250478690,6260,6260,6260,6260,0
20241224,160100,250478690,6260,6260,6260,6260,0
20241224,160000,250478690,6260,6260,6260,6260,0
20241224,155900,250478690,6260,6260,6260,6260,0
20241224,155800,250478690,6260,6260,6260,6260,0
20241224,155700,250478690,6260,6260,6260,6260,0
20241224,155600,250478690,6260,6260,6260,6260,0
20241224,155500,250478690,6260,6260,6260,6260,0
20241224,155400,250478690,6260,6260,6260,6260,0
20241224,155300,250478690,6260,6260,6260,6260,0
20241224,155200,250478690,6260,6260,6260,6260,0
20241224,155100,250478690,6260,6260,6260,6260,0
20241224,155000,250478690,6260,6260,6260,6260,0
20241224,154900,250478690,6260,6260,6260,6260,0
20241224,154800,250478690,6260,6260,6260,6260,0
20241224,154700,250478690,6260,6260,6260,6260,0
20241224,154600,250478690,6260,6260,6260,6260,909
20241224,154500,250478690,6260,6260,6260,6260,0
20241224,154400,250478690,6260,6260,6260,6260,0
20241224,154300,250478690,6260,6260,6260,6260,0
20241224,154200,250478690,6260,6260,6260,6260,0
20241224,154100,250478690,6260,6260,6260,6260,0
20241224,154000,250478690,6260,6260,6260,6260,0
20241224,153900,250478690,6260,6260,6260,6260,0
20241224,153800,250478690,6260,6260,6260,6260,0
20241224,153700,250478690,6260,6260,6260,6260,0
20241224,153600,250478690,6260,6260,6260,6260,0
20241224,153500,250478690,6260,6260,6260,6260,0
20241224,153400,250478690,6260,6260,6260,6260,0
20241224,153300,250478690,6260,6260,6260,6260,0
20241224,153200,250478690,6260,6260,6260,6260,0
20241224,153100,250478690,6260,6260,6260,6260,0
20241224,153000,250478690,6260,6260,6260,6260,909
20241224,152900,244788350,6240,6240,6240,6240,0
20241224,152800,244788350,6240,6240,6240,6240,0
20241224,152700,244788350,6240,6240,6240,6240,0
20241224,152600,244788350,6240,6240,6240,6240,0
20241224,152500,244788350,6240,6240,6240,6240,0
20241224,152400,244788350,6240,6240,6240,6240,0
20241224,152300,244788350,6240,6240,6240,6240,0
20241224,152200,244788350,6240,6240,6240,6240,0
20241224,152100,244788350,6240,6240,6240,6240,0
20241224,152000,244788350,6240,6240,6240,6240,0
20241224,151900,244788350,6240,6200,6250,6190,75
20241224,151800,244321570,6260,6250,6260,6200,281
20241224,151700,242578470,6260,6260,6260,6260,1
20241224,151600,242572210,6280,6240,6280,6240,1471
20241224,151500,233376480,6240,6150,6240,6140,413
20241224,151400,230805660,6240,6240,6240,6240,0
20241224,151300,230805660,6240,6140,6240,6140,2820
20241224,151200,213395260,6100,6140,6150,6090,834
20241224,151100,208288940,6150,6150,6150,6150,0
20241224,151000,208288940,6150,6150,6150,6150,0
20241224,150900,208288940,6150,6150,6150,6150,0
20241224,150800,208288940,6150,6150,6150,6150,0
20241224,150700,208288940,6150,6150,6150,6150,0
20241224,150600,208288940,6150,6150,6150,6150,0
20241224,150500,208288940,6150,6180,6180,6150,42
20241224,150400,208030040,6180,6180,6180,6180,20
20241224,150300,207906440,6180,6180,6180,6180,0
20241224,150200,207906440,6180,6180,6180,6180,0
20241224,150100,207906440,6180,6180,6180,6180,0
20241224,150000,207906440,6180,6130,6180,6130,1592
20241224,145900,198126500,6130,6130,6130,6130,404
20241224,145800,195649980,6170,6170,6170,6170,0
20241224,145700,195649980,6170,6170,6170,6170,0
20241224,145600,195649980,6170,6170,6170,6170,0
20241224,145500,195649980,6170,6170,6170,6170,0
20241224,145400,195649980,6170,6150,6170,6150,162
20241224,145300,194650720,6160,6160,6160,6160,0
20241224,145200,194650720,6160,6160,6160,6160,0
20241224,145100,194650720,6160,6160,6160,6160,0
20241224,145000,194650720,6160,6110,6160,6110,281
20241224,144900,192933610,6190,6190,6190,6190,0
20241224,144800,192933610,6190,6190,6190,6190,0
20241224,144700,192933610,6190,6150,6190,6110,1339
20241224,144600,184723120,6200,6200,6200,6200,0
20241224,144500,184723120,6200,6200,6200,6130,106
20241224,144400,184071400,6200,6200,6200,6200,0
20241224,144300,184071400,6200,6210,6220,6200,44
20241224,144200,183798380,6200,6170,6200,6150,105
20241224,144100,183152090,6210,6220,6220,6210,4
20241224,144000,183127220,6250,6250,6250,6250,0
20241224,143900,183127220,6250,6250,6250,6250,0
20241224,143800,183127220,6250,6250,6250,6250,0
20241224,143700,183127220,6250,6250,6250,6250,22
20241224,143600,182989720,6250,6250,6250,6250,0
20241224,143500,182989720,6250,6170,6250,6170,4398
20241224,143400,155707340,6130,6130,6170,6130,1587
20241224,143300,145928790,6150,6130,6150,6130,517
20241224,143200,142754580,6130,6130,6130,6130,0
20241224,143100,142754580,6130,6130,6130,6130,10
20241224,143000,142693280,6120,6120,6120,6120,0
20241224,142900,142693280,6120,6120,6120,6120,8
20241224,142800,142644320,6130,6130,6130,6130,0
20241224,142700,142644320,6130,6130,6130,6130,0
20241224,142600,142644320,6130,6130,6130,6130,0
20241224,142500,142644320,6130,6130,6130,6130,0
20241224,142400,142644320,6130,6130,6130,6130,0
20241224,142300,142644320,6130,6130,6130,6130,0
20241224,142200,142644320,6130,6130,6130,6130,0
20241224,142100,142644320,6130,6050,6130,6050,94
20241224,142000,142070430,6130,6130,6130,6130,0
20241224,141900,142070430,6130,6130,6130,6130,0
20241224,141800,142070430,6130,6120,6130,6040,744
20241224,141700,137564980,6140,6140,6140,6140,0
20241224,141600,137564980,6140,6140,6140,6140,0
20241224,141500,137564980,6140,6140,6140,6140,0
20241224,141400,137564980,6140,6140,6140,6140,0
20241224,141300,137564980,6140,6140,6140,6140,0
20241224,141200,137564980,6140,6140,6140,6140,0
20241224,141100,137564980,6140,6140,6140,6140,0
20241224,141000,137564980,6140,6140,6140,6140,3
20241224,140900,137546560,6130,6130,6130,6130,0
20241224,140800,137546560,6130,6130,6130,6130,1
20241224,140700,137540430,6150,6150,6150,6150,0
20241224,140600,137540430,6150,6150,6150,6150,0
20241224,140500,137540430,6150,6150,6150,6150,0
20241224,140400,137540430,6150,6150,6150,6150,0
20241224,140300,137540430,6150,6150,6150,6150,0
20241224,140200,137540430,6150,6150,6150,6150,0
20241224,140100,137540430,6150,6150,6150,6150,10
20241224,140000,137478930,6130,6070,6130,6070,50
20241224,135900,137173640,6080,6080,6080,6080,0
20241224,135800,137173640,6080,6080,6080,6080,0
20241224,135700,137173640,6080,6080,6080,6080,0
20241224,135600,137173640,6080,6040,6080,6030,475
20241224,135500,134306740,6070,6070,6070,6070,0
20241224,135400,134306740,6070,6050,6070,6040,14
20241224,135300,134221930,6080,6080,6080,6080,0
20241224,135200,134221930,6080,6080,6080,6080,0
20241224,135100,134221930,6080,6080,6080,6080,0
20241224,135000,134221930,6080,6080,6080,6080,0
20241224,134900,134221930,6080,6080,6080,6080,0
20241224,134800,134221930,6080,6040,6080,6040,15
20241224,134700,134131130,6080,6080,6080,6080,0
20241224,134600,134131130,6080,6080,6080,6080,0
20241224,134500,134131130,6080,6080,6080,6080,0
20241224,134400,134131130,6080,6080,6080,6080,0
20241224,134300,134131130,6080,6080,6080,6080,0
20241224,134200,134131130,6080,6080,6080,6080,0
20241224,134100,134131130,6080,6080,6080,6080,0
20241224,134000,134131130,6080,6080,6080,6080,500
20241224,133900,131091130,6130,6130,6130,6130,0
20241224,133800,131091130,6130,6130,6130,6130,0
20241224,133700,131091130,6130,6130,6130,6130,0
20241224,133600,131091130,6130,6040,6130,6040,51
20241224,133500,130779740,6100,6100,6100,6100,2
20241224,133400,130767540,6130,6130,6130,6130,0
20241224,133300,130767540,6130,6130,6130,6130,0
20241224,133200,130767540,6130,6130,6130,6130,0
20241224,133100,130767540,6130,6130,6130,6130,0
20241224,133000,130767540,6130,6130,6130,6130,0
20241224,132900,130767540,6130,6130,6130,6130,0
20241224,132800,130767540,6130,6130,6130,6130,1
20241224,132700,130761410,6040,6070,6070,6040,50
20241224,132600,130458260,6140,6090,6140,6090,60
20241224,132500,130092380,6090,6090,6090,6090,0
20241224,132400,130092380,6090,6090,6090,6090,4
20241224,132300,130068020,6040,6110,6110,6040,278
20241224,132200,128388070,6070,6080,6080,6060,334
20241224,132100,126363600,6090,6100,6100,6090,26
20241224,132000,126205100,6100,6100,6100,6100,112
20241224,131900,125521900,6110,6110,6110,6110,130
20241224,131800,124727600,6130,6130,6130,6130,75
20241224,131700,124267850,6140,6140,6140,6140,0
20241224,131600,124267850,6140,6140,6140,6140,1
20241224,131500,124261710,6140,6140,6140,6140,3
20241224,131400,124243290,6130,6130,6130,6130,5
20241224,131300,124212640,6140,6140,6140,6140,0
20241224,131200,124212640,6140,6140,6140,6140,4
20241224,131100,124188080,6130,6130,6130,6130,0
20241224,131000,124188080,6130,6130,6130,6130,0
20241224,130900,124188080,6130,6130,6130,6130,121
20241224,130800,123446350,6140,6140,6140,6140,0
20241224,130700,123446350,6140,6140,6140,6140,0
20241224,130600,123446350,6140,6140,6140,6140,1
20241224,130500,123440210,6100,6100,6100,6100,4
20241224,130400,123415810,6150,6150,6150,6150,0
20241224,130300,123415810,6150,6150,6150,6150,0
20241224,130200,123415810,6150,6150,6150,6150,0
20241224,130100,123415810,6150,6150,6150,6150,0
20241224,130000,123415810,6150,6150,6150,6150,0
20241224,125900,123415810,6150,6150,6150,6150,1
20241224,125800,123409660,6110,6110,6110,6110,48
20241224,125700,123116380,6150,6150,6150,6150,0
20241224,125600,123116380,6150,6150,6150,6150,0
20241224,125500,123116380,6150,6150,6150,6150,0
20241224,125400,123116380,6150,6150,6150,6150,0
20241224,125300,123116380,6150,6150,6150,6150,2
20241224,125200,123104080,6150,6150,6150,6150,0
20241224,125100,123104080,6150,6150,6150,6150,0
20241224,125000,123104080,6150,6150,6150,6150,0
20241224,124900,123104080,6150,6150,6150,6150,0
20241224,124800,123104080,6150,6150,6150,6150,0
20241224,124700,123104080,6150,6150,6150,6150,0
20241224,124600,123104080,6150,6150,6150,6150,0
20241224,124500,123104080,6150,6150,6150,6150,0
20241224,124400,123104080,6150,6150,6150,6150,0
20241224,124300,123104080,6150,6150,6150,6150,0
20241224,124200,123104080,6150,6150,6150,6150,0
20241224,124100,123104080,6150,6150,6150,6150,0
20241224,124000,123104080,6150,6150,6150,6150,0
20241224,123900,123104080,6150,6150,6150,6150,0
20241224,123800,123104080,6150,6150,6150,6150,0
20241224,123700,123104080,6150,6150,6150,6150,0
20241224,123600,123104080,6150,6150,6150,6150,0
20241224,123500,123104080,6150,6150,6150,6150,0
20241224,123400,123104080,6150,6150,6150,6150,0
20241224,123300,123104080,6150,6150,6150,6150,10
20241224,123200,123042580,6120,6120,6120,6120,0
20241224,123100,123042580,6120,6120,6120,6120,0
20241224,123000,123042580,6120,6120,6120,6120,0
20241224,122900,123042580,6120,6120,6120,6120,48
20241224,122800,122748820,6150,6150,6150,6150,0
20241224,122700,122748820,6150,6150,6150,6150,0
20241224,122600,122748820,6150,6150,6150,6150,0
20241224,122500,122748820,6150,6150,6150,6150,10
20241224,122400,122687320,6130,6130,6130,6130,0
20241224,122300,122687320,6130,6140,6140,6130,22
20241224,122200,122552340,6150,6150,6150,6150,0
20241224,122100,122552340,6150,6150,6150,6150,0
20241224,122000,122552340,6150,6150,6150,6150,0
20241224,121900,122552340,6150,6150,6150,6150,0
20241224,121800,122552340,6150,6150,6150,6150,0
20241224,121700,122552340,6150,6150,6150,6150,0
20241224,121600,122552340,6150,6150,6150,6150,10
20241224,121500,122490840,6120,6120,6120,6120,0
20241224,121400,122490840,6120,6120,6120,6120,210
20241224,121300,121205640,6150,6150,6150,6150,0
20241224,121200,121205640,6150,6150,6150,6150,0
20241224,121100,121205640,6150,6150,6150,6120,16
20241224,121000,121107270,6120,6150,6150,6120,26
20241224,120900,120947430,6150,6150,6150,6150,0
20241224,120800,120947430,6150,6150,6150,6150,0
20241224,120700,120947430,6150,6150,6150,6150,0
20241224,120600,120947430,6150,6150,6150,6150,0
20241224,120500,120947430,6150,6150,6150,6150,0
20241224,120400,120947430,6150,6150,6150,6150,0
20241224,120300,120947430,6150,6150,6150,6150,0
20241224,120200,120947430,6150,6150,6150,6150,0
20241224,120100,120947430,6150,6150,6150,6150,0
20241224,120000,120947430,6150,6150,6150,6150,0
20241224,115900,120947430,6150,6150,6150,6150,0
20241224,115800,120947430,6150,6150,6150,6150,0
20241224,115700,120947430,6150,6150,6150,6150,0
20241224,115600,120947430,6150,6150,6150,6150,0
20241224,115500,120947430,6150,6120,6150,6120,2
20241224,115400,120935160,6150,6150,6150,6150,0
20241224,115300,120935160,6150,6150,6150,6150,0
20241224,115200,120935160,6150,6150,6150,6150,9
20241224,115100,120879810,6150,6150,6150,6150,0
20241224,115000,120879810,6150,6150,6150,6150,0
20241224,114900,120879810,6150,6150,6150,6150,0
20241224,114800,120879810,6150,6150,6150,6150,0
20241224,114700,120879810,6150,6150,6150,6150,1
20241224,114600,120873660,6150,6150,6150,6150,0
20241224,114500,120873660,6150,6150,6150,6150,1
20241224,114400,120867510,6150,6150,6150,6150,52
20241224,114300,120547710,6150,6150,6150,6150,155
20241224,114200,119594460,6150,6150,6150,6150,192
20241224,114100,118413660,6150,6120,6150,6120,397
20241224,114000,115980600,6130,6130,6130,6130,0
20241224,113900,115980600,6130,6130,6130,6130,1047
20241224,113800,109562490,6150,6150,6150,6150,1
20241224,113700,109556340,6150,6150,6150,6150,0
20241224,113600,109556340,6150,6150,6150,6150,0
20241224,113500,109556340,6150,6150,6150,6150,0
20241224,113400,109556340,6150,6150,6150,6150,0
20241224,113300,109556340,6150,6150,6150,6150,0
20241224,113200,109556340,6150,6150,6150,6150,0
20241224,113100,109556340,6150,6150,6150,6150,0
20241224,113000,109556340,6150,6150,6150,6150,0
20241224,112900,109556340,6150,6150,6150,6150,0
20241224,112800,109556340,6150,6150,6150,6150,0
20241224,112700,109556340,6150,6150,6150,6150,0
20241224,112600,109556340,6150,6150,6150,6150,0
20241224,112500,109556340,6150,6150,6150,6150,0
20241224,112400,109556340,6150,6150,6150,6150,0
20241224,112300,109556340,6150,6150,6150,6140,31
20241224,112200,109365700,6130,6130,6130,6130,3
20241224,112100,109347310,6150,6150,6150,6150,0
20241224,112000,109347310,6150,6150,6150,6150,473
20241224,111900,106438360,6150,6150,6150,6150,0
20241224,111800,106438360,6150,6150,6150,6150,0
20241224,111700,106438360,6150,6150,6150,6150,0
20241224,111600,106438360,6150,6150,6150,6150,1
20241224,111500,106432210,6140,6140,6140,6140,0
20241224,111400,106432210,6140,6140,6140,6140,0
20241224,111300,106432210,6140,6140,6140,6140,0
20241224,111200,106432210,6140,6140,6140,6140,0
20241224,111100,106432210,6140,6140,6140,6140,0
20241224,111000,106432210,6140,6150,6150,6140,2
20241224,110900,106419920,6120,6120,6120,6120,0
20241224,110800,106419920,6120,6120,6120,6120,0
20241224,110700,106419920,6120,6120,6120,6120,0
20241224,110600,106419920,6120,6120,6120,6120,4
20241224,110500,106395440,6150,6150,6150,6150,10
20241224,110400,106333940,6120,6150,6150,6120,120
20241224,110300,105596540,6150,6130,6150,6130,10
20241224,110200,105535080,6110,6110,6110,6110,132
20241224,110100,104728560,6090,6140,6150,6090,56
20241224,110000,104384940,6140,6140,6140,6140,0
20241224,105900,104384940,6140,6090,6140,6090,5
20241224,105800,104354440,6170,6170,6170,6170,0
20241224,105700,104354440,6170,6170,6170,6170,0
20241224,105600,104354440,6170,6170,6170,6170,0
20241224,105500,104354440,6170,6160,6170,6160,4
20241224,105400,104329770,6150,6150,6150,6150,2
20241224,105300,104317470,6190,6190,6190,6190,0
20241224,105200,104317470,6190,6170,6190,6170,40
20241224,105100,104070190,6200,6200,6200,6200,0
20241224,105000,104070190,6200,6200,6200,6200,0
20241224,104900,104070190,6200,6200,6200,6200,0
20241224,104800,104070190,6200,6200,6200,6200,0
20241224,104700,104070190,6200,6200,6200,6200,0
20241224,104600,104070190,6200,6200,6200,6200,0
20241224,104500,104070190,6200,6120,6200,6120,703
20241224,104400,99748710,6120,6120,6120,6120,0
20241224,104300,99748710,6120,6110,6120,6110,103
20241224,104200,99119170,6100,6100,6100,6100,1
20241224,104100,99113070,6120,6040,6120,6040,50
20241224,104000,98808160,6050,6050,6050,6050,0
20241224,103900,98808160,6050,6050,6050,6050,0
20241224,103800,98808160,6050,6050,6050,6050,0
20241224,103700,98808160,6050,6050,6050,6050,0
20241224,103600,98808160,6050,6000,6050,6000,714
20241224,103500,94522530,6050,6050,6050,6050,0
20241224,103400,94522530,6050,6050,6050,6050,0
20241224,103300,94522530,6050,6050,6050,6050,0
20241224,103200,94522530,6050,6050,6050,6050,10
20241224,103100,94462030,6010,6010,6010,6010,0
20241224,103000,94462030,6010,6010,6010,6010,49
20241224,102900,94167540,6050,6050,6050,6050,0
20241224,102800,94167540,6050,6050,6050,6050,0
20241224,102700,94167540,6050,6040,6050,6040,20
20241224,102600,94046690,6030,6030,6030,6030,0
20241224,102500,94046690,6030,6030,6030,6030,0
20241224,102400,94046690,6030,6030,6030,6030,0
20241224,102300,94046690,6030,6030,6030,6030,41
20241224,102200,93799460,6040,6040,6040,6040,0
20241224,102100,93799460,6040,6040,6040,6040,10
20241224,102000,93739060,6010,6010,6010,6010,0
20241224,101900,93739060,6010,6010,6010,6010,10
20241224,101800,93678960,6050,6050,6050,6050,0
20241224,101700,93678960,6050,6050,6050,6050,0
20241224,101600,93678960,6050,6050,6050,6050,0
20241224,101500,93678960,6050,6050,6050,6050,0
20241224,101400,93678960,6050,6050,6050,6050,0
20241224,101300,93678960,6050,6050,6050,6050,0
20241224,101200,93678960,6050,6050,6050,6050,10
20241224,101100,93618460,6010,6010,6010,6010,0
20241224,101000,93618460,6010,6030,6030,6010,44
20241224,100900,93353730,6030,6030,6030,6030,0
20241224,100800,93353730,6030,6030,6030,6030,0
20241224,100700,93353730,6030,6030,6030,6030,2
20241224,100600,93341670,6030,6040,6040,6030,139
20241224,100500,92503430,6090,6090,6090,6090,0
20241224,100400,92503430,6090,6090,6090,6090,0
20241224,100300,92503430,6090,6090,6090,6090,0
20241224,100200,92503430,6090,6090,6090,6090,0
20241224,100100,92503430,6090,6090,6090,6090,0
20241224,100000,92503430,6090,6090,6090,6090,0
20241224,095900,92503430,6090,6090,6090,6090,0
20241224,095800,92503430,6090,6090,6090,6090,38
20241224,095700,92272010,6090,6090,6090,6090,1
20241224,095600,92265920,6090,6080,6090,6080,20
20241224,095500,92144220,6080,6080,6080,6080,0
20241224,095400,92144220,6080,6080,6080,6080,0
20241224,095300,92144220,6080,6020,6080,6020,84
20241224,095200,91636290,6090,6090,6090,6090,0
20241224,095100,91636290,6090,6090,6090,6090,0
20241224,095000,91636290,6090,6090,6090,6090,0
20241224,094900,91636290,6090,6090,6090,6090,0
20241224,094800,91636290,6090,6090,6090,6090,0
20241224,094700,91636290,6090,6090,6090,6090,0
20241224,094600,91636290,6090,6050,6090,6050,110
20241224,094500,90969190,6040,6040,6040,6040,0
20241224,094400,90969190,6040,6040,6040,6040,0
20241224,094300,90969190,6040,6040,6040,6040,0
20241224,094200,90969190,6040,6040,6040,6040,19
20241224,094100,90854430,6040,6040,6040,6040,20
20241224,094000,90733630,6040,6040,6040,6040,0
20241224,093900,90733630,6040,6040,6040,6040,0
20241224,093800,90733630,6040,6000,6040,6000,1002
20241224,093700,84721590,6000,6060,6060,6000,1078
20241224,093600,78253290,6060,6000,6060,6000,195
20241224,093500,77081270,6000,6000,6000,6000,465
20241224,093400,74291270,6000,6000,6000,6000,0
20241224,093300,74291270,6000,6040,6040,6000,1111
20241224,093200,67624070,6040,6040,6040,6040,0
20241224,093100,67624070,6040,6040,6040,6040,6
20241224,093000,67587830,6040,6050,6070,6040,219
20241224,092900,66263680,6060,6070,6070,6060,26
20241224,092800,66106110,6110,6110,6110,6110,0
20241224,092700,66106110,6110,6110,6110,6110,0
20241224,092600,66106110,6110,6110,6110,6110,10
20241224,092500,66045010,6060,6080,6080,6060,426
20241224,092400,63462350,6120,6120,6120,6120,0
20241224,092300,63462350,6120,6120,6120,6120,0
20241224,092200,63462350,6120,6120,6120,6120,0
20241224,092100,63462350,6120,6120,6120,6120,0
20241224,092000,63462350,6120,6130,6130,6120,2
20241224,091900,63450100,6110,6140,6140,6110,44
20241224,091800,63181020,6170,6170,6170,6170,0
20241224,091700,63181020,6170,6150,6170,6150,57
20241224,091600,62830330,6170,6170,6170,6170,11
20241224,091500,62762460,6170,6100,6170,6100,364
20241224,091400,60537960,6120,6120,6120,6120,0
20241224,091300,60537960,6120,6120,6120,6120,0
20241224,091200,60537960,6120,6120,6120,6120,0
20241224,091100,60537960,6120,6120,6120,6120,0
20241224,091000,60537960,6120,6060,6120,6060,100
20241224,090900,59928950,6060,6050,6060,6050,307
20241224,090800,58070250,6050,6020,6050,6020,589
20241224,090700,54524170,6000,6000,6000,6000,142
20241224,090600,53672170,6000,5980,6000,5980,1930
20241224,090500,42101420,5990,6000,6000,5990,229
20241224,090400,40728830,6000,6000,6000,6000,19
20241224,090300,40614830,6030,6030,6030,6030,0
20241224,090200,40614830,6030,6030,6040,6030,155
20241224,090100,39679890,6040,6040,6040,6040,0
20241224,090000,39679890,6040,6000,6060,6000,6613