KissMeData/128820/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,202200,293984630,3300,3300,3300,3300,4207
20241224,202100,293984630,3300,3300,3300,3300,0
20241224,202000,293984630,3300,3300,3300,3300,0
20241224,201900,293984630,3300,3300,3300,3300,0
20241224,201800,293984630,3300,3300,3300,3300,0
20241224,201700,293984630,3300,3300,3300,3300,0
20241224,201600,293984630,3300,3300,3300,3300,0
20241224,201500,293984630,3300,3300,3300,3300,0
20241224,201400,293984630,3300,3300,3300,3300,0
20241224,201300,293984630,3300,3300,3300,3300,0
20241224,201200,293984630,3300,3300,3300,3300,0
20241224,201100,293984630,3300,3300,3300,3300,0
20241224,201000,293984630,3300,3300,3300,3300,0
20241224,200900,293984630,3300,3300,3300,3300,0
20241224,200800,293984630,3300,3300,3300,3300,0
20241224,200700,293984630,3300,3300,3300,3300,0
20241224,200600,293984630,3300,3300,3300,3300,0
20241224,200500,293984630,3300,3300,3300,3300,0
20241224,200400,293984630,3300,3300,3300,3300,0
20241224,200300,293984630,3300,3300,3300,3300,0
20241224,200200,293984630,3300,3300,3300,3300,0
20241224,200100,293984630,3300,3300,3300,3300,0
20241224,200000,293984630,3300,3300,3300,3300,0
20241224,195900,293984630,3300,3300,3300,3300,0
20241224,195800,293984630,3300,3300,3300,3300,0
20241224,195700,293984630,3300,3300,3300,3300,0
20241224,195600,293984630,3300,3300,3300,3300,0
20241224,195500,293984630,3300,3300,3300,3300,0
20241224,195400,293984630,3300,3300,3300,3300,0
20241224,195300,293984630,3300,3300,3300,3300,0
20241224,195200,293984630,3300,3300,3300,3300,4207
20241224,195100,293984630,3300,3300,3300,3300,0
20241224,195000,293984630,3300,3300,3300,3300,0
20241224,194900,293984630,3300,3300,3300,3300,0
20241224,194800,293984630,3300,3300,3300,3300,0
20241224,194700,293984630,3300,3300,3300,3300,0
20241224,194600,293984630,3300,3300,3300,3300,0
20241224,194500,293984630,3300,3300,3300,3300,0
20241224,194400,293984630,3300,3300,3300,3300,0
20241224,194300,293984630,3300,3300,3300,3300,0
20241224,194200,293984630,3300,3300,3300,3300,0
20241224,194100,293984630,3300,3300,3300,3300,0
20241224,194000,293984630,3300,3300,3300,3300,0
20241224,193900,293984630,3300,3300,3300,3300,0
20241224,193800,293984630,3300,3300,3300,3300,0
20241224,193700,293984630,3300,3300,3300,3300,0
20241224,193600,293984630,3300,3300,3300,3300,0
20241224,193500,293984630,3300,3300,3300,3300,0
20241224,193400,293984630,3300,3300,3300,3300,0
20241224,193300,293984630,3300,3300,3300,3300,0
20241224,193200,293984630,3300,3300,3300,3300,0
20241224,193100,293984630,3300,3300,3300,3300,0
20241224,193000,293984630,3300,3300,3300,3300,0
20241224,192900,293984630,3300,3300,3300,3300,0
20241224,192800,293984630,3300,3300,3300,3300,0
20241224,192700,293984630,3300,3300,3300,3300,0
20241224,192600,293984630,3300,3300,3300,3300,0
20241224,192500,293984630,3300,3300,3300,3300,0
20241224,192400,293984630,3300,3300,3300,3300,0
20241224,192300,293984630,3300,3300,3300,3300,0
20241224,192200,293984630,3300,3300,3300,3300,4207
20241224,192100,293984630,3300,3300,3300,3300,0
20241224,192000,293984630,3300,3300,3300,3300,0
20241224,191900,293984630,3300,3300,3300,3300,0
20241224,191800,293984630,3300,3300,3300,3300,0
20241224,191700,293984630,3300,3300,3300,3300,0
20241224,191600,293984630,3300,3300,3300,3300,0
20241224,191500,293984630,3300,3300,3300,3300,0
20241224,191400,293984630,3300,3300,3300,3300,0
20241224,191300,293984630,3300,3300,3300,3300,0
20241224,191200,293984630,3300,3300,3300,3300,0
20241224,191100,293984630,3300,3300,3300,3300,0
20241224,191000,293984630,3300,3300,3300,3300,0
20241224,190900,293984630,3300,3300,3300,3300,0
20241224,190800,293984630,3300,3300,3300,3300,0
20241224,190700,293984630,3300,3300,3300,3300,0
20241224,190600,293984630,3300,3300,3300,3300,0
20241224,190500,293984630,3300,3300,3300,3300,0
20241224,190400,293984630,3300,3300,3300,3300,0
20241224,190300,293984630,3300,3300,3300,3300,0
20241224,190200,293984630,3300,3300,3300,3300,0
20241224,190100,293984630,3300,3300,3300,3300,0
20241224,190000,293984630,3300,3300,3300,3300,0
20241224,185900,293984630,3300,3300,3300,3300,0
20241224,185800,293984630,3300,3300,3300,3300,0
20241224,185700,293984630,3300,3300,3300,3300,0
20241224,185600,293984630,3300,3300,3300,3300,0
20241224,185500,293984630,3300,3300,3300,3300,0
20241224,185400,293984630,3300,3300,3300,3300,0
20241224,185300,293984630,3300,3300,3300,3300,0
20241224,185200,293984630,3300,3300,3300,3300,4207
20241224,185100,293984630,3300,3300,3300,3300,0
20241224,185000,293984630,3300,3300,3300,3300,0
20241224,184900,293984630,3300,3300,3300,3300,0
20241224,184800,293984630,3300,3300,3300,3300,0
20241224,184700,293984630,3300,3300,3300,3300,0
20241224,184600,293984630,3300,3300,3300,3300,0
20241224,184500,293984630,3300,3300,3300,3300,0
20241224,184400,293984630,3300,3300,3300,3300,0
20241224,184300,293984630,3300,3300,3300,3300,0
20241224,184200,293984630,3300,3300,3300,3300,0
20241224,184100,293984630,3300,3300,3300,3300,0
20241224,184000,293984630,3300,3300,3300,3300,0
20241224,183900,293984630,3300,3300,3300,3300,0
20241224,183800,293984630,3300,3300,3300,3300,0
20241224,183700,293984630,3300,3300,3300,3300,0
20241224,183600,293984630,3300,3300,3300,3300,0
20241224,183500,293984630,3300,3300,3300,3300,0
20241224,183400,293984630,3300,3300,3300,3300,0
20241224,183300,293984630,3300,3300,3300,3300,0
20241224,183200,293984630,3300,3300,3300,3300,0
20241224,183100,293984630,3300,3300,3300,3300,0
20241224,183000,293984630,3300,3300,3300,3300,0
20241224,182900,293984630,3300,3300,3300,3300,0
20241224,182800,293984630,3300,3300,3300,3300,0
20241224,182700,293984630,3300,3300,3300,3300,0
20241224,182600,293984630,3300,3300,3300,3300,0
20241224,182500,293984630,3300,3300,3300,3300,0
20241224,182400,293984630,3300,3300,3300,3300,0
20241224,182300,293984630,3300,3300,3300,3300,0
20241224,182200,293984630,3300,3300,3300,3300,4207
20241224,182100,293984630,3300,3300,3300,3300,0
20241224,182000,293984630,3300,3300,3300,3300,0
20241224,181900,293984630,3300,3300,3300,3300,0
20241224,181800,293984630,3300,3300,3300,3300,0
20241224,181700,293984630,3300,3300,3300,3300,0
20241224,181600,293984630,3300,3300,3300,3300,0
20241224,181500,293984630,3300,3300,3300,3300,0
20241224,181400,293984630,3300,3300,3300,3300,0
20241224,181300,293984630,3300,3300,3300,3300,0
20241224,181200,293984630,3300,3300,3300,3300,0
20241224,181100,293984630,3300,3300,3300,3300,0
20241224,181000,293984630,3300,3300,3300,3300,0
20241224,180900,293984630,3300,3300,3300,3300,0
20241224,180800,293984630,3300,3300,3300,3300,0
20241224,180700,293984630,3300,3300,3300,3300,0
20241224,180600,293984630,3300,3300,3300,3300,0
20241224,180500,293984630,3300,3300,3300,3300,0
20241224,180400,293984630,3300,3300,3300,3300,0
20241224,180300,293984630,3300,3300,3300,3300,0
20241224,180200,293984630,3300,3300,3300,3300,0
20241224,180100,293984630,3300,3300,3300,3300,0
20241224,180000,293984630,3300,3300,3300,3300,0
20241224,175900,293984630,3300,3300,3300,3300,0
20241224,175800,293984630,3300,3300,3300,3300,0
20241224,175700,293984630,3300,3300,3300,3300,0
20241224,175600,293984630,3300,3300,3300,3300,0
20241224,175500,293984630,3300,3300,3300,3300,0
20241224,175400,293984630,3300,3300,3300,3300,0
20241224,175300,293984630,3300,3300,3300,3300,0
20241224,175200,293984630,3300,3300,3300,3300,4207
20241224,175100,293984630,3300,3300,3300,3300,0
20241224,175000,293984630,3300,3300,3300,3300,0
20241224,174900,293984630,3300,3300,3300,3300,0
20241224,174800,293984630,3300,3300,3300,3300,0
20241224,174700,293984630,3300,3300,3300,3300,0
20241224,174600,293984630,3300,3300,3300,3300,0
20241224,174500,293984630,3300,3300,3300,3300,0
20241224,174400,293984630,3300,3300,3300,3300,0
20241224,174300,293984630,3300,3300,3300,3300,0
20241224,174200,293984630,3300,3300,3300,3300,0
20241224,174100,293984630,3300,3300,3300,3300,0
20241224,174000,293984630,3300,3300,3300,3300,0
20241224,173900,293984630,3300,3300,3300,3300,0
20241224,173800,293984630,3300,3300,3300,3300,0
20241224,173700,293984630,3300,3300,3300,3300,0
20241224,173600,293984630,3300,3300,3300,3300,0
20241224,173500,293984630,3300,3300,3300,3300,0
20241224,173400,293984630,3300,3300,3300,3300,0
20241224,173300,293984630,3300,3300,3300,3300,0
20241224,173200,293984630,3300,3300,3300,3300,0
20241224,173100,293984630,3300,3300,3300,3300,0
20241224,173000,293984630,3300,3300,3300,3300,0
20241224,172900,293984630,3300,3300,3300,3300,0
20241224,172800,293984630,3300,3300,3300,3300,0
20241224,172700,293984630,3300,3300,3300,3300,0
20241224,172600,293984630,3300,3300,3300,3300,0
20241224,172500,293984630,3300,3300,3300,3300,0
20241224,172400,293984630,3300,3300,3300,3300,0
20241224,172300,293984630,3300,3300,3300,3300,0
20241224,172200,293984630,3300,3300,3300,3300,4207
20241224,172100,293984630,3300,3300,3300,3300,0
20241224,172000,293984630,3300,3300,3300,3300,0
20241224,171900,293984630,3300,3300,3300,3300,0
20241224,171800,293984630,3300,3300,3300,3300,0
20241224,171700,293984630,3300,3300,3300,3300,0
20241224,171600,293984630,3300,3300,3300,3300,0
20241224,171500,293984630,3300,3300,3300,3300,0
20241224,171400,293984630,3300,3300,3300,3300,0
20241224,171300,293984630,3300,3300,3300,3300,0
20241224,171200,293984630,3300,3300,3300,3300,0
20241224,171100,293984630,3300,3300,3300,3300,0
20241224,171000,293984630,3300,3300,3300,3300,0
20241224,170900,293984630,3300,3300,3300,3300,0
20241224,170800,293984630,3300,3300,3300,3300,0
20241224,170700,293984630,3300,3300,3300,3300,0
20241224,170600,293984630,3300,3300,3300,3300,0
20241224,170500,293984630,3300,3300,3300,3300,0
20241224,170400,293984630,3300,3300,3300,3300,0
20241224,170300,293984630,3300,3300,3300,3300,0
20241224,170200,293984630,3300,3300,3300,3300,0
20241224,170100,293984630,3300,3300,3300,3300,0
20241224,170000,293984630,3300,3300,3300,3300,0
20241224,165900,293984630,3300,3300,3300,3300,0
20241224,165800,293984630,3300,3300,3300,3300,0
20241224,165700,293984630,3300,3300,3300,3300,0
20241224,165600,293984630,3300,3300,3300,3300,0
20241224,165500,293984630,3300,3300,3300,3300,0
20241224,165400,293984630,3300,3300,3300,3300,0
20241224,165300,293984630,3300,3300,3300,3300,0
20241224,165200,293984630,3300,3300,3300,3300,4207
20241224,165100,293984630,3300,3300,3300,3300,0
20241224,165000,293984630,3300,3300,3300,3300,0
20241224,164900,293984630,3300,3300,3300,3300,0
20241224,164800,293984630,3300,3300,3300,3300,0
20241224,164700,293984630,3300,3300,3300,3300,0
20241224,164600,293984630,3300,3300,3300,3300,0
20241224,164500,293984630,3300,3300,3300,3300,0
20241224,164400,293984630,3300,3300,3300,3300,0
20241224,164300,293984630,3300,3300,3300,3300,0
20241224,164200,293984630,3300,3300,3300,3300,0
20241224,164100,293984630,3300,3300,3300,3300,0
20241224,164000,293984630,3300,3300,3300,3300,0
20241224,163900,293984630,3300,3300,3300,3300,0
20241224,163800,293984630,3300,3300,3300,3300,0
20241224,163700,293984630,3300,3300,3300,3300,0
20241224,163600,293984630,3300,3300,3300,3300,0
20241224,163500,293984630,3300,3300,3300,3300,0
20241224,163400,293984630,3300,3300,3300,3300,0
20241224,163300,293984630,3300,3300,3300,3300,0
20241224,163200,293984630,3300,3300,3300,3300,0
20241224,163100,293984630,3300,3300,3300,3300,0
20241224,163000,293984630,3300,3300,3300,3300,0
20241224,162900,293984630,3300,3300,3300,3300,0
20241224,162800,293984630,3300,3300,3300,3300,0
20241224,162700,293984630,3300,3300,3300,3300,0
20241224,162600,293984630,3300,3300,3300,3300,0
20241224,162500,293984630,3300,3300,3300,3300,0
20241224,162400,293984630,3300,3300,3300,3300,0
20241224,162300,293984630,3300,3300,3300,3300,0
20241224,162200,293984630,3300,3300,3300,3300,4207
20241224,162100,293984630,3300,3300,3300,3300,0
20241224,162000,293984630,3300,3300,3300,3300,0
20241224,161900,293984630,3300,3300,3300,3300,0
20241224,161800,293984630,3300,3300,3300,3300,0
20241224,161700,293984630,3300,3300,3300,3300,0
20241224,161600,293984630,3300,3300,3300,3300,0
20241224,161500,293984630,3300,3300,3300,3300,0
20241224,161400,293984630,3300,3300,3300,3300,0
20241224,161300,293984630,3300,3300,3300,3300,0
20241224,161200,293984630,3300,3300,3300,3300,0
20241224,161100,293984630,3300,3300,3300,3300,0
20241224,161000,293984630,3300,3300,3300,3300,0
20241224,160900,293984630,3300,3300,3300,3300,0
20241224,160800,293984630,3300,3300,3300,3300,0
20241224,160700,293984630,3300,3300,3300,3300,0
20241224,160600,293984630,3300,3300,3300,3300,0
20241224,160500,293984630,3300,3300,3300,3300,0
20241224,160400,293984630,3300,3300,3300,3300,0
20241224,160300,293984630,3300,3300,3300,3300,0
20241224,160200,293984630,3300,3300,3300,3300,0
20241224,160100,293984630,3300,3300,3300,3300,0
20241224,160000,293984630,3300,3300,3300,3300,0
20241224,155900,293984630,3300,3300,3300,3300,0
20241224,155800,293984630,3300,3300,3300,3300,0
20241224,155700,293984630,3300,3300,3300,3300,0
20241224,155600,293984630,3300,3300,3300,3300,0
20241224,155500,293984630,3300,3300,3300,3300,0
20241224,155400,293984630,3300,3300,3300,3300,0
20241224,155300,293984630,3300,3300,3300,3300,0
20241224,155200,293984630,3300,3300,3300,3300,4207
20241224,155100,293984630,3300,3300,3300,3300,0
20241224,155000,293984630,3300,3300,3300,3300,0
20241224,154900,293984630,3300,3300,3300,3300,0
20241224,154800,293984630,3300,3300,3300,3300,0
20241224,154700,293984630,3300,3300,3300,3300,0
20241224,154600,293984630,3300,3300,3300,3300,0
20241224,154500,293984630,3300,3300,3300,3300,0
20241224,154400,293984630,3300,3300,3300,3300,0
20241224,154300,293984630,3300,3300,3300,3300,0
20241224,154200,293984630,3300,3300,3300,3300,0
20241224,154100,293984630,3300,3300,3300,3300,0
20241224,154000,293984630,3300,3300,3300,3300,0
20241224,153900,293984630,3300,3300,3300,3300,0
20241224,153800,293984630,3300,3300,3300,3300,0
20241224,153700,293984630,3300,3300,3300,3300,0
20241224,153600,293984630,3300,3300,3300,3300,0
20241224,153500,293984630,3300,3300,3300,3300,0
20241224,153400,293984630,3300,3300,3300,3300,0
20241224,153300,293984630,3300,3300,3300,3300,0
20241224,153200,293984630,3300,3300,3300,3300,0
20241224,153100,293984630,3300,3300,3300,3300,0
20241224,153000,293984630,3300,3300,3300,3300,4207
20241224,152900,280101530,3335,3335,3335,3335,0
20241224,152800,280101530,3335,3335,3335,3335,0
20241224,152700,280101530,3335,3335,3335,3335,0
20241224,152600,280101530,3335,3335,3335,3335,0
20241224,152500,280101530,3335,3335,3335,3335,0
20241224,152400,280101530,3335,3335,3335,3335,0
20241224,152300,280101530,3335,3335,3335,3335,0
20241224,152200,280101530,3335,3335,3335,3335,0
20241224,152100,280101530,3335,3335,3335,3335,0
20241224,152000,280101530,3335,3335,3335,3335,0
20241224,151900,280101530,3335,3310,3335,3310,213
20241224,151800,279394000,3310,3330,3330,3310,546
20241224,151700,277586500,3340,3340,3340,3340,1
20241224,151600,277583160,3340,3340,3340,3340,5
20241224,151500,277566460,3340,3330,3340,3330,320
20241224,151400,276500740,3330,3325,3330,3325,17
20241224,151300,276444210,3320,3315,3330,3315,169
20241224,151200,275882815,3320,3315,3320,3310,85
20241224,151100,275600955,3330,3330,3330,3330,0
20241224,151000,275600955,3330,3330,3330,3330,0
20241224,150900,275600955,3330,3330,3330,3330,207
20241224,150800,274911645,3335,3335,3335,3335,0
20241224,150700,274911645,3335,3335,3335,3335,0
20241224,150600,274911645,3335,3335,3335,3335,20
20241224,150500,274844945,3340,3340,3340,3340,3
20241224,150400,274834925,3335,3335,3335,3335,0
20241224,150300,274834925,3335,3335,3335,3335,0
20241224,150200,274834925,3335,3335,3335,3335,0
20241224,150100,274834925,3335,3335,3335,3335,0
20241224,150000,274834925,3335,3340,3340,3335,14
20241224,145900,274788230,3340,3350,3350,3340,2
20241224,145800,274781540,3340,3340,3340,3340,0
20241224,145700,274781540,3340,3340,3340,3340,0
20241224,145600,274781540,3340,3340,3340,3340,0
20241224,145500,274781540,3340,3340,3340,3340,9
20241224,145400,274751480,3355,3355,3355,3355,0
20241224,145300,274751480,3355,3355,3355,3355,0
20241224,145200,274751480,3355,3350,3355,3350,1001
20241224,145100,271398125,3350,3350,3350,3350,0
20241224,145000,271398125,3350,3350,3350,3350,0
20241224,144900,271398125,3350,3330,3350,3330,107
20241224,144800,271041795,3350,3350,3350,3350,0
20241224,144700,271041795,3350,3345,3350,3345,5200
20241224,144600,253636325,3345,3345,3345,3345,0
20241224,144500,253636325,3345,3345,3345,3345,0
20241224,144400,253636325,3345,3345,3345,3345,0
20241224,144300,253636325,3345,3345,3345,3345,0
20241224,144200,253636325,3345,3345,3345,3345,0
20241224,144100,253636325,3345,3340,3345,3340,2600
20241224,144000,244943450,3345,3345,3345,3345,0
20241224,143900,244943450,3345,3345,3345,3345,0
20241224,143800,244943450,3345,3345,3345,3345,0
20241224,143700,244943450,3345,3345,3345,3345,0
20241224,143600,244943450,3345,3345,3345,3345,0
20241224,143500,244943450,3345,3330,3345,3330,2300
20241224,143400,237270155,3320,3320,3320,3320,0
20241224,143300,237270155,3320,3320,3320,3320,0
20241224,143200,237270155,3320,3320,3320,3320,0
20241224,143100,237270155,3320,3320,3320,3320,273
20241224,143000,236363795,3310,3310,3310,3310,0
20241224,142900,236363795,3310,3310,3310,3310,0
20241224,142800,236363795,3310,3310,3310,3310,0
20241224,142700,236363795,3310,3310,3310,3310,1
20241224,142600,236360485,3340,3340,3340,3340,0
20241224,142500,236360485,3340,3340,3340,3340,0
20241224,142400,236360485,3340,3340,3340,3340,0
20241224,142300,236360485,3340,3340,3340,3340,0
20241224,142200,236360485,3340,3340,3340,3340,0
20241224,142100,236360485,3340,3340,3340,3340,0
20241224,142000,236360485,3340,3325,3340,3325,2700
20241224,141900,227350710,3310,3310,3310,3310,0
20241224,141800,227350710,3310,3310,3310,3310,0
20241224,141700,227350710,3310,3310,3310,3310,0
20241224,141600,227350710,3310,3320,3320,3310,700
20241224,141500,225031960,3320,3320,3320,3320,0
20241224,141400,225031960,3320,3320,3320,3320,1
20241224,141300,225028640,3320,3320,3320,3320,0
20241224,141200,225028640,3320,3320,3320,3320,0
20241224,141100,225028640,3320,3320,3320,3320,7
20241224,141000,225005400,3330,3330,3330,3330,0
20241224,140900,225005400,3330,3330,3330,3330,0
20241224,140800,225005400,3330,3330,3330,3330,0
20241224,140700,225005400,3330,3330,3330,3330,0
20241224,140600,225005400,3330,3330,3330,3330,0
20241224,140500,225005400,3330,3330,3330,3330,0
20241224,140400,225005400,3330,3330,3330,3330,300
20241224,140300,224006400,3340,3340,3340,3340,0
20241224,140200,224006400,3340,3340,3340,3340,0
20241224,140100,224006400,3340,3340,3340,3340,0
20241224,140000,224006400,3340,3335,3340,3335,70
20241224,135900,223772945,3335,3310,3335,3310,258
20241224,135800,222918940,3335,3310,3335,3310,8780
20241224,135700,193670190,3300,3310,3310,3300,16
20241224,135600,193617250,3310,3310,3310,3310,0
20241224,135500,193617250,3310,3310,3310,3310,0
20241224,135400,193617250,3310,3310,3310,3310,0
20241224,135300,193617250,3310,3310,3310,3310,0
20241224,135200,193617250,3310,3310,3310,3310,0
20241224,135100,193617250,3310,3310,3310,3310,0
20241224,135000,193617250,3310,3310,3310,3310,0
20241224,134900,193617250,3310,3310,3310,3310,0
20241224,134800,193617250,3310,3310,3310,3310,5
20241224,134700,193600700,3310,3310,3310,3310,0
20241224,134600,193600700,3310,3310,3310,3310,0
20241224,134500,193600700,3310,3310,3310,3310,0
20241224,134400,193600700,3310,3310,3310,3310,0
20241224,134300,193600700,3310,3310,3310,3310,0
20241224,134200,193600700,3310,3310,3310,3310,0
20241224,134100,193600700,3310,3310,3310,3310,0
20241224,134000,193600700,3310,3310,3310,3310,2
20241224,133900,193594080,3310,3310,3310,3310,0
20241224,133800,193594080,3310,3310,3310,3310,0
20241224,133700,193594080,3310,3310,3310,3310,0
20241224,133600,193594080,3310,3310,3310,3310,1
20241224,133500,193590770,3300,3300,3300,3300,0
20241224,133400,193590770,3300,3300,3300,3300,0
20241224,133300,193590770,3300,3300,3300,3300,0
20241224,133200,193590770,3300,3300,3300,3300,100
20241224,133100,193260770,3300,3300,3300,3300,0
20241224,133000,193260770,3300,3300,3300,3300,0
20241224,132900,193260770,3300,3300,3300,3300,0
20241224,132800,193260770,3300,3300,3300,3300,14
20241224,132700,193214570,3310,3310,3310,3310,0
20241224,132600,193214570,3310,3310,3310,3310,0
20241224,132500,193214570,3310,3310,3310,3310,0
20241224,132400,193214570,3310,3310,3310,3310,0
20241224,132300,193214570,3310,3310,3310,3310,0
20241224,132200,193214570,3310,3310,3310,3310,0
20241224,132100,193214570,3310,3310,3310,3310,0
20241224,132000,193214570,3310,3305,3310,3305,140
20241224,131900,192751855,3305,3305,3305,3305,0
20241224,131800,192751855,3305,3305,3305,3305,0
20241224,131700,192751855,3305,3305,3305,3305,1
20241224,131600,192748550,3305,3305,3305,3305,0
20241224,131500,192748550,3305,3305,3305,3305,0
20241224,131400,192748550,3305,3305,3305,3305,0
20241224,131300,192748550,3305,3305,3305,3305,0
20241224,131200,192748550,3305,3305,3305,3305,0
20241224,131100,192748550,3305,3305,3305,3305,1
20241224,131000,192745245,3285,3295,3295,3285,10699
20241224,130900,157592165,3285,3285,3285,3285,0
20241224,130800,157592165,3285,3290,3290,3285,301
20241224,130700,156602595,3295,3295,3295,3295,14
20241224,130600,156556465,3290,3290,3290,3290,18
20241224,130500,156497245,3285,3285,3285,3285,0
20241224,130400,156497245,3285,3300,3300,3285,900
20241224,130300,153538805,3295,3295,3295,3295,12
20241224,130200,153499265,3295,3295,3295,3295,16
20241224,130100,153446545,3295,3290,3295,3290,226
20241224,130000,152702875,3300,3300,3300,3300,5
20241224,125900,152686375,3305,3305,3305,3305,0
20241224,125800,152686375,3305,3305,3305,3300,121
20241224,125700,152286520,3290,3290,3290,3290,1686
20241224,125600,146739580,3295,3300,3300,3295,432
20241224,125500,145315085,3310,3310,3310,3310,10
20241224,125400,145281985,3310,3310,3310,3310,0
20241224,125300,145281985,3310,3310,3310,3310,5
20241224,125200,145265435,3305,3305,3305,3305,0
20241224,125100,145265435,3305,3300,3305,3300,256
20241224,125000,144419385,3305,3305,3305,3305,0
20241224,124900,144419385,3305,3305,3305,3305,51
20241224,124800,144250830,3300,3300,3300,3300,0
20241224,124700,144250830,3300,3300,3300,3300,0
20241224,124600,144250830,3300,3300,3300,3300,10
20241224,124500,144217830,3305,3305,3305,3305,1
20241224,124400,144214525,3300,3300,3300,3300,0
20241224,124300,144214525,3300,3300,3300,3300,0
20241224,124200,144214525,3300,3300,3300,3300,0
20241224,124100,144214525,3300,3300,3300,3300,3
20241224,124000,144204625,3305,3305,3305,3305,11
20241224,123900,144168270,3300,3300,3300,3300,0
20241224,123800,144168270,3300,3300,3300,3300,0
20241224,123700,144168270,3300,3300,3300,3300,0
20241224,123600,144168270,3300,3300,3300,3300,0
20241224,123500,144168270,3300,3300,3300,3300,1
20241224,123400,144164970,3300,3300,3300,3300,0
20241224,123300,144164970,3300,3300,3300,3300,0
20241224,123200,144164970,3300,3305,3305,3300,12
20241224,123100,144125365,3295,3295,3295,3295,0
20241224,123000,144125365,3295,3295,3295,3295,0
20241224,122900,144125365,3295,3295,3295,3295,852
20241224,122800,141318025,3295,3295,3295,3295,8
20241224,122700,141291665,3295,3305,3305,3295,1966
20241224,122600,134813685,3295,3295,3295,3295,0
20241224,122500,134813685,3295,3295,3295,3295,0
20241224,122400,134813685,3295,3295,3295,3295,0
20241224,122300,134813685,3295,3295,3295,3295,0
20241224,122200,134813685,3295,3295,3295,3295,105
20241224,122100,134467710,3295,3295,3295,3295,131
20241224,122000,134036065,3305,3305,3305,3305,0
20241224,121900,134036065,3305,3305,3305,3305,0
20241224,121800,134036065,3305,3305,3305,3305,1
20241224,121700,134032760,3305,3305,3305,3305,0
20241224,121600,134032760,3305,3305,3305,3305,0
20241224,121500,134032760,3305,3305,3305,3305,10
20241224,121400,133999710,3305,3305,3305,3305,0
20241224,121300,133999710,3305,3305,3305,3305,1
20241224,121200,133996405,3305,3305,3305,3305,0
20241224,121100,133996405,3305,3305,3305,3305,0
20241224,121000,133996405,3305,3305,3305,3305,0
20241224,120900,133996405,3305,3305,3305,3305,1
20241224,120800,133993100,3305,3305,3305,3305,0
20241224,120700,133993100,3305,3305,3305,3305,0
20241224,120600,133993100,3305,3305,3305,3305,0
20241224,120500,133993100,3305,3305,3305,3305,1
20241224,120400,133989795,3300,3300,3300,3300,920
20241224,120300,130953795,3295,3295,3295,3295,0
20241224,120200,130953795,3295,3295,3295,3295,0
20241224,120100,130953795,3295,3295,3295,3295,50
20241224,120000,130789045,3300,3300,3300,3300,1
20241224,115900,130785745,3300,3290,3300,3290,165
20241224,115800,130242665,3290,3310,3310,3290,11260
20241224,115700,93061025,3315,3315,3315,3315,101
20241224,115600,92726210,3325,3325,3325,3325,1
20241224,115500,92722885,3325,3325,3325,3325,0
20241224,115400,92722885,3325,3325,3325,3325,0
20241224,115300,92722885,3325,3325,3325,3325,0
20241224,115200,92722885,3325,3325,3325,3325,1
20241224,115100,92719560,3315,3320,3320,3315,110
20241224,115000,92354410,3325,3325,3325,3325,0
20241224,114900,92354410,3325,3325,3325,3325,0
20241224,114800,92354410,3325,3325,3325,3325,0
20241224,114700,92354410,3325,3325,3325,3325,1
20241224,114600,92351085,3325,3325,3325,3325,0
20241224,114500,92351085,3325,3325,3325,3325,1
20241224,114400,92347760,3325,3325,3325,3325,0
20241224,114300,92347760,3325,3325,3325,3325,0
20241224,114200,92347760,3325,3325,3325,3325,0
20241224,114100,92347760,3325,3325,3325,3325,0
20241224,114000,92347760,3325,3325,3325,3325,0
20241224,113900,92347760,3325,3325,3325,3325,0
20241224,113800,92347760,3325,3325,3325,3325,1
20241224,113700,92344435,3325,3325,3325,3325,1
20241224,113600,92341110,3325,3325,3325,3325,0
20241224,113500,92341110,3325,3325,3325,3325,0
20241224,113400,92341110,3325,3325,3325,3325,1
20241224,113300,92337785,3325,3325,3325,3325,0
20241224,113200,92337785,3325,3325,3325,3325,0
20241224,113100,92337785,3325,3325,3325,3325,0
20241224,113000,92337785,3325,3325,3325,3325,0
20241224,112900,92337785,3325,3325,3325,3325,1
20241224,112800,92334460,3325,3325,3325,3325,0
20241224,112700,92334460,3325,3325,3325,3325,0
20241224,112600,92334460,3325,3325,3325,3325,0
20241224,112500,92334460,3325,3325,3325,3325,1
20241224,112400,92331135,3310,3310,3310,3310,0
20241224,112300,92331135,3310,3310,3310,3310,0
20241224,112200,92331135,3310,3310,3310,3310,0
20241224,112100,92331135,3310,3310,3310,3310,1
20241224,112000,92327825,3325,3325,3325,3325,1
20241224,111900,92324500,3325,3325,3325,3325,0
20241224,111800,92324500,3325,3325,3325,3325,0
20241224,111700,92324500,3325,3325,3325,3325,0
20241224,111600,92324500,3325,3325,3325,3325,1
20241224,111500,92321175,3320,3320,3320,3320,0
20241224,111400,92321175,3320,3320,3320,3320,500
20241224,111300,90661175,3320,3320,3320,3320,0
20241224,111200,90661175,3320,3320,3320,3320,1
20241224,111100,90657855,3320,3320,3320,3320,0
20241224,111000,90657855,3320,3320,3320,3320,0
20241224,110900,90657855,3320,3320,3320,3320,0
20241224,110800,90657855,3320,3320,3320,3320,0
20241224,110700,90657855,3320,3320,3320,3320,1
20241224,110600,90654535,3320,3320,3320,3320,0
20241224,110500,90654535,3320,3320,3320,3320,0
20241224,110400,90654535,3320,3320,3320,3320,0
20241224,110300,90654535,3320,3320,3320,3320,1
20241224,110200,90651215,3320,3320,3320,3320,0
20241224,110100,90651215,3320,3320,3320,3320,0
20241224,110000,90651215,3320,3320,3320,3320,0
20241224,105900,90651215,3320,3320,3320,3320,5
20241224,105800,90634615,3320,3320,3320,3320,1
20241224,105700,90631295,3320,3320,3320,3320,0
20241224,105600,90631295,3320,3320,3320,3320,24
20241224,105500,90551615,3320,3320,3320,3320,8
20241224,105400,90525055,3320,3320,3320,3320,4
20241224,105300,90511775,3310,3310,3310,3310,0
20241224,105200,90511775,3310,3310,3310,3310,871
20241224,105100,87628765,3310,3315,3315,3310,372
20241224,105000,86396130,3320,3320,3320,3320,1
20241224,104900,86392810,3315,3315,3315,3315,0
20241224,104800,86392810,3315,3315,3315,3315,28
20241224,104700,86299990,3320,3320,3320,3320,200
20241224,104600,85635990,3320,3320,3320,3320,0
20241224,104500,85635990,3320,3320,3320,3320,42
20241224,104400,85496550,3325,3325,3325,3325,0
20241224,104300,85496550,3325,3325,3325,3325,40
20241224,104200,85363550,3325,3325,3325,3325,0
20241224,104100,85363550,3325,3325,3325,3325,1
20241224,104000,85360225,3325,3325,3325,3325,0
20241224,103900,85360225,3325,3325,3325,3325,0
20241224,103800,85360225,3325,3325,3325,3325,0
20241224,103700,85360225,3325,3325,3325,3325,1
20241224,103600,85356900,3310,3310,3310,3310,0
20241224,103500,85356900,3310,3310,3310,3310,0
20241224,103400,85356900,3310,3310,3310,3310,0
20241224,103300,85356900,3310,3310,3310,3310,5
20241224,103200,85340350,3325,3325,3325,3325,57
20241224,103100,85150825,3325,3325,3325,3325,1
20241224,103000,85147500,3325,3325,3325,3325,0
20241224,102900,85147500,3325,3325,3325,3325,0
20241224,102800,85147500,3325,3325,3325,3325,3
20241224,102700,85137525,3325,3325,3325,3325,0
20241224,102600,85137525,3325,3325,3325,3325,0
20241224,102500,85137525,3325,3325,3325,3325,0
20241224,102400,85137525,3325,3325,3325,3325,0
20241224,102300,85137525,3325,3325,3325,3325,1
20241224,102200,85134200,3325,3325,3325,3325,1
20241224,102100,85130875,3325,3325,3325,3325,51
20241224,102000,84961300,3330,3330,3330,3330,0
20241224,101900,84961300,3330,3330,3330,3330,1
20241224,101800,84957970,3310,3315,3315,3310,250
20241224,101700,84129470,3310,3310,3310,3310,284
20241224,101600,83189430,3330,3330,3330,3330,0
20241224,101500,83189430,3330,3330,3330,3330,0
20241224,101400,83189430,3330,3330,3330,3330,1
20241224,101300,83186100,3330,3330,3330,3330,0
20241224,101200,83186100,3330,3330,3330,3330,30
20241224,101100,83086200,3305,3315,3315,3305,490
20241224,101000,81464255,3335,3335,3335,3335,1
20241224,100900,81460920,3310,3310,3310,3310,0
20241224,100800,81460920,3310,3310,3310,3310,0
20241224,100700,81460920,3310,3310,3310,3310,0
20241224,100600,81460920,3310,3335,3335,3310,2795
20241224,100500,72191480,3325,3325,3325,3325,759
20241224,100400,69667805,3325,3325,3325,3325,0
20241224,100300,69667805,3325,3325,3325,3325,242
20241224,100200,68863155,3325,3325,3325,3325,55
20241224,100100,68680280,3325,3325,3325,3325,745
20241224,100000,66203155,3335,3335,3335,3335,0
20241224,095900,66203155,3335,3335,3335,3335,150
20241224,095800,65702905,3335,3335,3335,3335,0
20241224,095700,65702905,3335,3335,3335,3335,11
20241224,095600,65666220,3325,3325,3325,3325,0
20241224,095500,65666220,3325,3330,3330,3325,700
20241224,095400,63338000,3335,3335,3335,3335,516
20241224,095300,61617140,3335,3335,3335,3335,770
20241224,095200,59049190,3335,3335,3335,3335,1
20241224,095100,59045855,3335,3335,3335,3335,0
20241224,095000,59045855,3335,3335,3335,3335,0
20241224,094900,59045855,3335,3335,3335,3335,0
20241224,094800,59045855,3335,3330,3335,3330,175
20241224,094700,58462600,3335,3335,3335,3335,100
20241224,094600,58129100,3335,3335,3335,3335,3
20241224,094500,58119095,3335,3335,3335,3335,5
20241224,094400,58102420,3335,3335,3335,3335,4
20241224,094300,58089080,3330,3330,3330,3330,258
20241224,094200,57229940,3325,3330,3330,3325,743
20241224,094100,54755755,3330,3335,3335,3330,754
20241224,094000,52242435,3335,3330,3335,3330,129
20241224,093900,51812360,3335,3335,3335,3335,15
20241224,093800,51762335,3335,3335,3335,3335,0
20241224,093700,51762335,3335,3340,3340,3335,1000
20241224,093600,48427285,3340,3340,3340,3340,0
20241224,093500,48427285,3340,3345,3345,3340,780
20241224,093400,45822080,3345,3345,3345,3345,2
20241224,093300,45815390,3345,3345,3345,3345,0
20241224,093200,45815390,3345,3345,3345,3345,1018
20241224,093100,42410180,3350,3350,3350,3350,100
20241224,093000,42075180,3350,3350,3350,3350,3
20241224,092900,42065130,3345,3345,3345,3345,0
20241224,092800,42065130,3345,3345,3345,3345,200
20241224,092700,41396130,3350,3350,3350,3350,0
20241224,092600,41396130,3350,3350,3350,3350,1
20241224,092500,41392780,3350,3350,3350,3350,38
20241224,092400,41265480,3350,3345,3350,3345,482
20241224,092300,39651390,3350,3350,3350,3350,1
20241224,092200,39648040,3350,3350,3350,3350,11
20241224,092100,39611190,3350,3350,3350,3350,187
20241224,092000,38984740,3345,3345,3345,3345,292
20241224,091900,38008000,3345,3340,3345,3340,460
20241224,091800,36470700,3335,3335,3335,3335,0
20241224,091700,36470700,3335,3335,3335,3335,2627
20241224,091600,27709655,3335,3335,3335,3335,40
20241224,091500,27576255,3335,3335,3335,3335,300
20241224,091400,26575755,3335,3335,3335,3335,0
20241224,091300,26575755,3335,3335,3335,3335,2011
20241224,091200,19869070,3340,3340,3340,3340,0
20241224,091100,19869070,3340,3340,3340,3340,0
20241224,091000,19869070,3340,3340,3340,3340,500
20241224,090900,18199070,3345,3345,3345,3345,237
20241224,090800,17406305,3345,3345,3345,3345,904
20241224,090700,14382425,3345,3345,3345,3345,0
20241224,090600,14382425,3345,3345,3345,3345,0
20241224,090500,14382425,3345,3345,3345,3345,0
20241224,090400,14382425,3345,3345,3345,3345,0
20241224,090300,14382425,3345,3345,3345,3345,0
20241224,090200,14382425,3345,3345,3345,3345,1100
20241224,090100,10702925,3345,3350,3350,3345,234
20241224,090000,9919945,3340,3340,3345,3340,2970