KissMeData/171120/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,203200,753910785,3080,3080,3080,3080,7243
20241224,203100,753910785,3080,3080,3080,3080,0
20241224,203000,753910785,3080,3080,3080,3080,0
20241224,202900,753910785,3080,3080,3080,3080,0
20241224,202800,753910785,3080,3080,3080,3080,0
20241224,202700,753910785,3080,3080,3080,3080,0
20241224,202600,753910785,3080,3080,3080,3080,0
20241224,202500,753910785,3080,3080,3080,3080,0
20241224,202400,753910785,3080,3080,3080,3080,0
20241224,202300,753910785,3080,3080,3080,3080,0
20241224,202200,753910785,3080,3080,3080,3080,0
20241224,202100,753910785,3080,3080,3080,3080,0
20241224,202000,753910785,3080,3080,3080,3080,0
20241224,201900,753910785,3080,3080,3080,3080,0
20241224,201800,753910785,3080,3080,3080,3080,0
20241224,201700,753910785,3080,3080,3080,3080,0
20241224,201600,753910785,3080,3080,3080,3080,0
20241224,201500,753910785,3080,3080,3080,3080,0
20241224,201400,753910785,3080,3080,3080,3080,0
20241224,201300,753910785,3080,3080,3080,3080,0
20241224,201200,753910785,3080,3080,3080,3080,0
20241224,201100,753910785,3080,3080,3080,3080,0
20241224,201000,753910785,3080,3080,3080,3080,0
20241224,200900,753910785,3080,3080,3080,3080,0
20241224,200800,753910785,3080,3080,3080,3080,0
20241224,200700,753910785,3080,3080,3080,3080,0
20241224,200600,753910785,3080,3080,3080,3080,0
20241224,200500,753910785,3080,3080,3080,3080,0
20241224,200400,753910785,3080,3080,3080,3080,0
20241224,200300,753910785,3080,3080,3080,3080,0
20241224,200200,753910785,3080,3080,3080,3080,7243
20241224,200100,753910785,3080,3080,3080,3080,0
20241224,200000,753910785,3080,3080,3080,3080,0
20241224,195900,753910785,3080,3080,3080,3080,0
20241224,195800,753910785,3080,3080,3080,3080,0
20241224,195700,753910785,3080,3080,3080,3080,0
20241224,195600,753910785,3080,3080,3080,3080,0
20241224,195500,753910785,3080,3080,3080,3080,0
20241224,195400,753910785,3080,3080,3080,3080,0
20241224,195300,753910785,3080,3080,3080,3080,0
20241224,195200,753910785,3080,3080,3080,3080,0
20241224,195100,753910785,3080,3080,3080,3080,0
20241224,195000,753910785,3080,3080,3080,3080,0
20241224,194900,753910785,3080,3080,3080,3080,0
20241224,194800,753910785,3080,3080,3080,3080,0
20241224,194700,753910785,3080,3080,3080,3080,0
20241224,194600,753910785,3080,3080,3080,3080,0
20241224,194500,753910785,3080,3080,3080,3080,0
20241224,194400,753910785,3080,3080,3080,3080,0
20241224,194300,753910785,3080,3080,3080,3080,0
20241224,194200,753910785,3080,3080,3080,3080,0
20241224,194100,753910785,3080,3080,3080,3080,0
20241224,194000,753910785,3080,3080,3080,3080,0
20241224,193900,753910785,3080,3080,3080,3080,0
20241224,193800,753910785,3080,3080,3080,3080,0
20241224,193700,753910785,3080,3080,3080,3080,0
20241224,193600,753910785,3080,3080,3080,3080,0
20241224,193500,753910785,3080,3080,3080,3080,0
20241224,193400,753910785,3080,3080,3080,3080,0
20241224,193300,753910785,3080,3080,3080,3080,0
20241224,193200,753910785,3080,3080,3080,3080,7243
20241224,193100,753910785,3080,3080,3080,3080,0
20241224,193000,753910785,3080,3080,3080,3080,0
20241224,192900,753910785,3080,3080,3080,3080,0
20241224,192800,753910785,3080,3080,3080,3080,0
20241224,192700,753910785,3080,3080,3080,3080,0
20241224,192600,753910785,3080,3080,3080,3080,0
20241224,192500,753910785,3080,3080,3080,3080,0
20241224,192400,753910785,3080,3080,3080,3080,0
20241224,192300,753910785,3080,3080,3080,3080,0
20241224,192200,753910785,3080,3080,3080,3080,0
20241224,192100,753910785,3080,3080,3080,3080,0
20241224,192000,753910785,3080,3080,3080,3080,0
20241224,191900,753910785,3080,3080,3080,3080,0
20241224,191800,753910785,3080,3080,3080,3080,0
20241224,191700,753910785,3080,3080,3080,3080,0
20241224,191600,753910785,3080,3080,3080,3080,0
20241224,191500,753910785,3080,3080,3080,3080,0
20241224,191400,753910785,3080,3080,3080,3080,0
20241224,191300,753910785,3080,3080,3080,3080,0
20241224,191200,753910785,3080,3080,3080,3080,0
20241224,191100,753910785,3080,3080,3080,3080,0
20241224,191000,753910785,3080,3080,3080,3080,0
20241224,190900,753910785,3080,3080,3080,3080,0
20241224,190800,753910785,3080,3080,3080,3080,0
20241224,190700,753910785,3080,3080,3080,3080,0
20241224,190600,753910785,3080,3080,3080,3080,0
20241224,190500,753910785,3080,3080,3080,3080,0
20241224,190400,753910785,3080,3080,3080,3080,0
20241224,190300,753910785,3080,3080,3080,3080,0
20241224,190200,753910785,3080,3080,3080,3080,7243
20241224,190100,753910785,3080,3080,3080,3080,0
20241224,190000,753910785,3080,3080,3080,3080,0
20241224,185900,753910785,3080,3080,3080,3080,0
20241224,185800,753910785,3080,3080,3080,3080,0
20241224,185700,753910785,3080,3080,3080,3080,0
20241224,185600,753910785,3080,3080,3080,3080,0
20241224,185500,753910785,3080,3080,3080,3080,0
20241224,185400,753910785,3080,3080,3080,3080,0
20241224,185300,753910785,3080,3080,3080,3080,0
20241224,185200,753910785,3080,3080,3080,3080,0
20241224,185100,753910785,3080,3080,3080,3080,0
20241224,185000,753910785,3080,3080,3080,3080,0
20241224,184900,753910785,3080,3080,3080,3080,0
20241224,184800,753910785,3080,3080,3080,3080,0
20241224,184700,753910785,3080,3080,3080,3080,0
20241224,184600,753910785,3080,3080,3080,3080,0
20241224,184500,753910785,3080,3080,3080,3080,0
20241224,184400,753910785,3080,3080,3080,3080,0
20241224,184300,753910785,3080,3080,3080,3080,0
20241224,184200,753910785,3080,3080,3080,3080,0
20241224,184100,753910785,3080,3080,3080,3080,0
20241224,184000,753910785,3080,3080,3080,3080,0
20241224,183900,753910785,3080,3080,3080,3080,0
20241224,183800,753910785,3080,3080,3080,3080,0
20241224,183700,753910785,3080,3080,3080,3080,0
20241224,183600,753910785,3080,3080,3080,3080,0
20241224,183500,753910785,3080,3080,3080,3080,0
20241224,183400,753910785,3080,3080,3080,3080,0
20241224,183300,753910785,3080,3080,3080,3080,0
20241224,183200,753910785,3080,3080,3080,3080,7243
20241224,183100,753910785,3080,3080,3080,3080,0
20241224,183000,753910785,3080,3080,3080,3080,0
20241224,182900,753910785,3080,3080,3080,3080,0
20241224,182800,753910785,3080,3080,3080,3080,0
20241224,182700,753910785,3080,3080,3080,3080,0
20241224,182600,753910785,3080,3080,3080,3080,0
20241224,182500,753910785,3080,3080,3080,3080,0
20241224,182400,753910785,3080,3080,3080,3080,0
20241224,182300,753910785,3080,3080,3080,3080,0
20241224,182200,753910785,3080,3080,3080,3080,0
20241224,182100,753910785,3080,3080,3080,3080,0
20241224,182000,753910785,3080,3080,3080,3080,0
20241224,181900,753910785,3080,3080,3080,3080,0
20241224,181800,753910785,3080,3080,3080,3080,0
20241224,181700,753910785,3080,3080,3080,3080,0
20241224,181600,753910785,3080,3080,3080,3080,0
20241224,181500,753910785,3080,3080,3080,3080,0
20241224,181400,753910785,3080,3080,3080,3080,0
20241224,181300,753910785,3080,3080,3080,3080,0
20241224,181200,753910785,3080,3080,3080,3080,0
20241224,181100,753910785,3080,3080,3080,3080,0
20241224,181000,753910785,3080,3080,3080,3080,0
20241224,180900,753910785,3080,3080,3080,3080,0
20241224,180800,753910785,3080,3080,3080,3080,0
20241224,180700,753910785,3080,3080,3080,3080,0
20241224,180600,753910785,3080,3080,3080,3080,0
20241224,180500,753910785,3080,3080,3080,3080,0
20241224,180400,753910785,3080,3080,3080,3080,0
20241224,180300,753910785,3080,3080,3080,3080,0
20241224,180200,753910785,3080,3080,3080,3080,7243
20241224,180100,753910785,3080,3080,3080,3080,0
20241224,180000,753910785,3080,3080,3080,3080,0
20241224,175900,753910785,3080,3080,3080,3080,0
20241224,175800,753910785,3080,3080,3080,3080,0
20241224,175700,753910785,3080,3080,3080,3080,0
20241224,175600,753910785,3080,3080,3080,3080,0
20241224,175500,753910785,3080,3080,3080,3080,0
20241224,175400,753910785,3080,3080,3080,3080,0
20241224,175300,753910785,3080,3080,3080,3080,0
20241224,175200,753910785,3080,3080,3080,3080,0
20241224,175100,753910785,3080,3080,3080,3080,0
20241224,175000,753910785,3080,3080,3080,3080,0
20241224,174900,753910785,3080,3080,3080,3080,0
20241224,174800,753910785,3080,3080,3080,3080,0
20241224,174700,753910785,3080,3080,3080,3080,0
20241224,174600,753910785,3080,3080,3080,3080,0
20241224,174500,753910785,3080,3080,3080,3080,0
20241224,174400,753910785,3080,3080,3080,3080,0
20241224,174300,753910785,3080,3080,3080,3080,0
20241224,174200,753910785,3080,3080,3080,3080,0
20241224,174100,753910785,3080,3080,3080,3080,0
20241224,174000,753910785,3080,3080,3080,3080,0
20241224,173900,753910785,3080,3080,3080,3080,0
20241224,173800,753910785,3080,3080,3080,3080,0
20241224,173700,753910785,3080,3080,3080,3080,0
20241224,173600,753910785,3080,3080,3080,3080,0
20241224,173500,753910785,3080,3080,3080,3080,0
20241224,173400,753910785,3080,3080,3080,3080,0
20241224,173300,753910785,3080,3080,3080,3080,0
20241224,173200,753910785,3080,3080,3080,3080,7243
20241224,173100,753910785,3080,3080,3080,3080,0
20241224,173000,753910785,3080,3080,3080,3080,0
20241224,172900,753910785,3080,3080,3080,3080,0
20241224,172800,753910785,3080,3080,3080,3080,0
20241224,172700,753910785,3080,3080,3080,3080,0
20241224,172600,753910785,3080,3080,3080,3080,0
20241224,172500,753910785,3080,3080,3080,3080,0
20241224,172400,753910785,3080,3080,3080,3080,0
20241224,172300,753910785,3080,3080,3080,3080,0
20241224,172200,753910785,3080,3080,3080,3080,0
20241224,172100,753910785,3080,3080,3080,3080,0
20241224,172000,753910785,3080,3080,3080,3080,0
20241224,171900,753910785,3080,3080,3080,3080,0
20241224,171800,753910785,3080,3080,3080,3080,0
20241224,171700,753910785,3080,3080,3080,3080,0
20241224,171600,753910785,3080,3080,3080,3080,0
20241224,171500,753910785,3080,3080,3080,3080,0
20241224,171400,753910785,3080,3080,3080,3080,0
20241224,171300,753910785,3080,3080,3080,3080,0
20241224,171200,753910785,3080,3080,3080,3080,0
20241224,171100,753910785,3080,3080,3080,3080,0
20241224,171000,753910785,3080,3080,3080,3080,0
20241224,170900,753910785,3080,3080,3080,3080,0
20241224,170800,753910785,3080,3080,3080,3080,0
20241224,170700,753910785,3080,3080,3080,3080,0
20241224,170600,753910785,3080,3080,3080,3080,0
20241224,170500,753910785,3080,3080,3080,3080,0
20241224,170400,753910785,3080,3080,3080,3080,0
20241224,170300,753910785,3080,3080,3080,3080,0
20241224,170200,753910785,3080,3080,3080,3080,7243
20241224,170100,753910785,3080,3080,3080,3080,0
20241224,170000,753910785,3080,3080,3080,3080,0
20241224,165900,753910785,3080,3080,3080,3080,0
20241224,165800,753910785,3080,3080,3080,3080,0
20241224,165700,753910785,3080,3080,3080,3080,0
20241224,165600,753910785,3080,3080,3080,3080,0
20241224,165500,753910785,3080,3080,3080,3080,0
20241224,165400,753910785,3080,3080,3080,3080,0
20241224,165300,753910785,3080,3080,3080,3080,0
20241224,165200,753910785,3080,3080,3080,3080,0
20241224,165100,753910785,3080,3080,3080,3080,0
20241224,165000,753910785,3080,3080,3080,3080,0
20241224,164900,753910785,3080,3080,3080,3080,0
20241224,164800,753910785,3080,3080,3080,3080,0
20241224,164700,753910785,3080,3080,3080,3080,0
20241224,164600,753910785,3080,3080,3080,3080,0
20241224,164500,753910785,3080,3080,3080,3080,0
20241224,164400,753910785,3080,3080,3080,3080,0
20241224,164300,753910785,3080,3080,3080,3080,0
20241224,164200,753910785,3080,3080,3080,3080,0
20241224,164100,753910785,3080,3080,3080,3080,0
20241224,164000,753910785,3080,3080,3080,3080,0
20241224,163900,753910785,3080,3080,3080,3080,0
20241224,163800,753910785,3080,3080,3080,3080,0
20241224,163700,753910785,3080,3080,3080,3080,0
20241224,163600,753910785,3080,3080,3080,3080,0
20241224,163500,753910785,3080,3080,3080,3080,0
20241224,163400,753910785,3080,3080,3080,3080,0
20241224,163300,753910785,3080,3080,3080,3080,0
20241224,163200,753910785,3080,3080,3080,3080,7243
20241224,163100,753910785,3080,3080,3080,3080,0
20241224,163000,753910785,3080,3080,3080,3080,0
20241224,162900,753910785,3080,3080,3080,3080,0
20241224,162800,753910785,3080,3080,3080,3080,0
20241224,162700,753910785,3080,3080,3080,3080,0
20241224,162600,753910785,3080,3080,3080,3080,0
20241224,162500,753910785,3080,3080,3080,3080,0
20241224,162400,753910785,3080,3080,3080,3080,0
20241224,162300,753910785,3080,3080,3080,3080,0
20241224,162200,753910785,3080,3080,3080,3080,0
20241224,162100,753910785,3080,3080,3080,3080,0
20241224,162000,753910785,3080,3080,3080,3080,0
20241224,161900,753910785,3080,3080,3080,3080,0
20241224,161800,753910785,3080,3080,3080,3080,0
20241224,161700,753910785,3080,3080,3080,3080,0
20241224,161600,753910785,3080,3080,3080,3080,0
20241224,161500,753910785,3080,3080,3080,3080,0
20241224,161400,753910785,3080,3080,3080,3080,0
20241224,161300,753910785,3080,3080,3080,3080,0
20241224,161200,753910785,3080,3080,3080,3080,0
20241224,161100,753910785,3080,3080,3080,3080,0
20241224,161000,753910785,3080,3080,3080,3080,0
20241224,160900,753910785,3080,3080,3080,3080,0
20241224,160800,753910785,3080,3080,3080,3080,0
20241224,160700,753910785,3080,3080,3080,3080,0
20241224,160600,753910785,3080,3080,3080,3080,0
20241224,160500,753910785,3080,3080,3080,3080,0
20241224,160400,753910785,3080,3080,3080,3080,0
20241224,160300,753910785,3080,3080,3080,3080,0
20241224,160200,753910785,3080,3080,3080,3080,7243
20241224,160100,753910785,3080,3080,3080,3080,0
20241224,160000,753910785,3080,3080,3080,3080,0
20241224,155900,753910785,3080,3080,3080,3080,0
20241224,155800,753910785,3080,3080,3080,3080,0
20241224,155700,753910785,3080,3080,3080,3080,0
20241224,155600,753910785,3080,3080,3080,3080,0
20241224,155500,753910785,3080,3080,3080,3080,0
20241224,155400,753910785,3080,3080,3080,3080,0
20241224,155300,753910785,3080,3080,3080,3080,0
20241224,155200,753910785,3080,3080,3080,3080,0
20241224,155100,753910785,3080,3080,3080,3080,0
20241224,155000,753910785,3080,3080,3080,3080,0
20241224,154900,753910785,3080,3080,3080,3080,0
20241224,154800,753910785,3080,3080,3080,3080,0
20241224,154700,753910785,3080,3080,3080,3080,0
20241224,154600,753910785,3080,3080,3080,3080,0
20241224,154500,753910785,3080,3080,3080,3080,0
20241224,154400,753910785,3080,3080,3080,3080,0
20241224,154300,753910785,3080,3080,3080,3080,0
20241224,154200,753910785,3080,3080,3080,3080,0
20241224,154100,753910785,3080,3080,3080,3080,0
20241224,154000,753910785,3080,3080,3080,3080,0
20241224,153900,753910785,3080,3080,3080,3080,0
20241224,153800,753910785,3080,3080,3080,3080,0
20241224,153700,753910785,3080,3080,3080,3080,0
20241224,153600,753910785,3080,3080,3080,3080,0
20241224,153500,753910785,3080,3080,3080,3080,0
20241224,153400,753910785,3080,3080,3080,3080,0
20241224,153300,753910785,3080,3080,3080,3080,0
20241224,153200,753910785,3080,3080,3080,3080,7243
20241224,153100,753910785,3080,3080,3080,3080,0
20241224,153000,753910785,3080,3080,3080,3080,7243
20241224,152900,731602345,3100,3100,3100,3100,0
20241224,152800,731602345,3100,3100,3100,3100,0
20241224,152700,731602345,3100,3100,3100,3100,0
20241224,152600,731602345,3100,3100,3100,3100,0
20241224,152500,731602345,3100,3100,3100,3100,0
20241224,152400,731602345,3100,3100,3100,3100,0
20241224,152300,731602345,3100,3100,3100,3100,0
20241224,152200,731602345,3100,3100,3100,3100,0
20241224,152100,731602345,3100,3100,3100,3100,0
20241224,152000,731602345,3100,3100,3100,3100,0
20241224,151900,731602345,3100,3080,3100,3080,677
20241224,151800,729506685,3080,3100,3100,3080,2959
20241224,151700,720367785,3085,3090,3100,3085,2643
20241224,151600,712188385,3090,3090,3090,3090,103
20241224,151500,711870115,3090,3090,3090,3090,8
20241224,151400,711845395,3090,3090,3090,3090,1
20241224,151300,711842305,3090,3090,3090,3090,51
20241224,151200,711684715,3095,3095,3095,3095,0
20241224,151100,711684715,3095,3090,3095,3090,362
20241224,151000,710564330,3085,3085,3085,3085,181
20241224,150900,710005945,3090,3090,3090,3090,1021
20241224,150800,706851055,3085,3085,3085,3085,8
20241224,150700,706826375,3090,3090,3090,3090,50
20241224,150600,706671875,3080,3080,3080,3080,0
20241224,150500,706671875,3080,3090,3090,3080,396
20241224,150400,705448435,3095,3080,3095,3080,668
20241224,150300,703384125,3080,3080,3080,3080,12
20241224,150200,703347165,3080,3080,3080,3080,0
20241224,150100,703347165,3080,3080,3080,3080,0
20241224,150000,703347165,3080,3080,3080,3080,0
20241224,145900,703347165,3080,3095,3095,3075,3004
20241224,145800,694049850,3095,3095,3095,3095,3000
20241224,145700,684764850,3095,3095,3095,3095,500
20241224,145600,683217350,3095,3080,3095,3080,2264
20241224,145500,676238460,3080,3080,3080,3080,415
20241224,145400,674960260,3080,3080,3080,3080,3
20241224,145300,674951020,3095,3095,3095,3095,2
20241224,145200,674944830,3080,3095,3095,3080,18
20241224,145100,674889360,3095,3095,3095,3095,0
20241224,145000,674889360,3095,3095,3095,3095,200
20241224,144900,674270360,3095,3095,3095,3095,50
20241224,144800,674115610,3095,3095,3095,3095,20
20241224,144700,674053710,3095,3095,3095,3095,0
20241224,144600,674053710,3095,3090,3095,3090,201
20241224,144500,673431905,3090,3090,3090,3090,300
20241224,144400,672504905,3090,3090,3090,3090,0
20241224,144300,672504905,3090,3085,3090,3085,430
20241224,144200,671176955,3095,3095,3095,3095,1
20241224,144100,671173860,3080,3080,3080,3080,0
20241224,144000,671173860,3080,3080,3080,3080,1188
20241224,143900,667514820,3080,3080,3080,3080,0
20241224,143800,667514820,3080,3085,3095,3080,1247
20241224,143700,663664310,3100,3100,3100,3100,20
20241224,143600,663602310,3100,3100,3100,3100,668
20241224,143500,661531510,3095,3095,3095,3085,5234
20241224,143400,645359000,3095,3100,3100,3095,220
20241224,143300,644677100,3100,3100,3100,3100,568
20241224,143200,642916300,3100,3110,3110,3100,3768
20241224,143100,631225775,3110,3115,3115,3110,208
20241224,143000,630577895,3115,3105,3115,3105,209
20241224,142900,629927470,3115,3115,3115,3115,560
20241224,142800,628183070,3105,3105,3105,3105,0
20241224,142700,628183070,3105,3105,3105,3105,48
20241224,142600,628034030,3120,3120,3120,3120,0
20241224,142500,628034030,3120,3120,3120,3120,0
20241224,142400,628034030,3120,3120,3120,3120,0
20241224,142300,628034030,3120,3120,3120,3120,0
20241224,142200,628034030,3120,3120,3120,3120,0
20241224,142100,628034030,3120,3110,3120,3105,5021
20241224,142000,612442860,3115,3110,3115,3110,5071
20241224,141900,596671700,3115,3115,3115,3115,0
20241224,141800,596671700,3115,3110,3115,3110,201
20241224,141700,596045590,3115,3120,3120,3115,1778
20241224,141600,590499345,3115,3110,3115,3110,1892
20241224,141500,584606015,3110,3110,3110,3110,0
20241224,141400,584606015,3110,3115,3115,3110,600
20241224,141300,582739515,3120,3120,3120,3120,10
20241224,141200,582708315,3115,3115,3120,3115,50
20241224,141100,582552560,3110,3110,3110,3110,12
20241224,141000,582515240,3110,3110,3110,3110,100
20241224,140900,582204240,3110,3115,3115,3110,132
20241224,140800,581793235,3115,3115,3115,3115,993
20241224,140700,578700040,3110,3110,3110,3110,10
20241224,140600,578668940,3115,3115,3115,3115,0
20241224,140500,578668940,3115,3115,3115,3115,2
20241224,140400,578662710,3110,3110,3110,3110,1
20241224,140300,578659600,3110,3110,3110,3110,0
20241224,140200,578659600,3110,3110,3110,3110,0
20241224,140100,578659600,3110,3110,3110,3110,50
20241224,140000,578504100,3110,3110,3110,3110,23
20241224,135900,578432570,3105,3105,3105,3105,0
20241224,135800,578432570,3105,3105,3105,3105,0
20241224,135700,578432570,3105,3105,3105,3105,50
20241224,135600,578277320,3105,3105,3105,3105,0
20241224,135500,578277320,3105,3105,3105,3105,10
20241224,135400,578246270,3110,3110,3110,3110,0
20241224,135300,578246270,3110,3110,3110,3110,97
20241224,135200,577944600,3110,3110,3110,3110,50
20241224,135100,577789100,3110,3110,3110,3110,300
20241224,135000,576856100,3115,3115,3115,3115,0
20241224,134900,576856100,3115,3115,3115,3115,0
20241224,134800,576856100,3115,3115,3115,3115,0
20241224,134700,576856100,3115,3115,3115,3115,0
20241224,134600,576856100,3115,3110,3115,3110,212
20241224,134500,576195980,3110,3110,3110,3110,0
20241224,134400,576195980,3110,3110,3110,3110,30
20241224,134300,576102680,3110,3110,3110,3110,305
20241224,134200,575154130,3105,3105,3105,3105,0
20241224,134100,575154130,3105,3105,3105,3105,0
20241224,134000,575154130,3105,3105,3105,3105,30
20241224,133900,575060980,3105,3105,3105,3105,20
20241224,133800,574998880,3110,3110,3110,3110,0
20241224,133700,574998880,3110,3105,3110,3105,90
20241224,133600,574719230,3110,3110,3110,3110,0
20241224,133500,574719230,3110,3110,3110,3110,0
20241224,133400,574719230,3110,3110,3110,3110,0
20241224,133300,574719230,3110,3110,3110,3110,0
20241224,133200,574719230,3110,3110,3110,3110,0
20241224,133100,574719230,3110,3110,3110,3110,0
20241224,133000,574719230,3110,3110,3110,3110,50
20241224,132900,574563730,3100,3100,3100,3100,0
20241224,132800,574563730,3100,3100,3100,3100,0
20241224,132700,574563730,3100,3100,3100,3100,0
20241224,132600,574563730,3100,3100,3100,3100,0
20241224,132500,574563730,3100,3100,3100,3100,1
20241224,132400,574560630,3110,3110,3110,3110,0
20241224,132300,574560630,3110,3110,3110,3110,0
20241224,132200,574560630,3110,3110,3110,3110,0
20241224,132100,574560630,3110,3110,3110,3110,0
20241224,132000,574560630,3110,3110,3110,3110,0
20241224,131900,574560630,3110,3110,3110,3110,0
20241224,131800,574560630,3110,3110,3110,3110,0
20241224,131700,574560630,3110,3100,3110,3100,801
20241224,131600,572074520,3100,3100,3100,3100,50
20241224,131500,571919520,3100,3100,3100,3100,0
20241224,131400,571919520,3100,3100,3100,3100,0
20241224,131300,571919520,3100,3100,3100,3100,0
20241224,131200,571919520,3100,3100,3100,3100,50
20241224,131100,571764520,3100,3100,3100,3100,500
20241224,131000,570214520,3100,3100,3100,3100,100
20241224,130900,569904520,3100,3100,3100,3100,0
20241224,130800,569904520,3100,3100,3100,3100,0
20241224,130700,569904520,3100,3100,3100,3100,102
20241224,130600,569588320,3110,3110,3110,3110,0
20241224,130500,569588320,3110,3110,3110,3110,0
20241224,130400,569588320,3110,3110,3110,3110,0
20241224,130300,569588320,3110,3105,3110,3105,203
20241224,130200,568957005,3100,3105,3110,3100,5767
20241224,130100,551070925,3110,3110,3110,3110,0
20241224,130000,551070925,3110,3110,3110,3110,133
20241224,125900,550657295,3110,3110,3110,3110,0
20241224,125800,550657295,3110,3110,3110,3110,0
20241224,125700,550657295,3110,3110,3110,3110,0
20241224,125600,550657295,3110,3110,3110,3110,18
20241224,125500,550601315,3110,3110,3110,3110,0
20241224,125400,550601315,3110,3115,3115,3110,250
20241224,125300,549823565,3115,3115,3115,3115,1
20241224,125200,549820450,3120,3120,3120,3120,150
20241224,125100,549352450,3120,3120,3120,3120,300
20241224,125000,548416450,3120,3115,3120,3115,1303
20241224,124900,544352805,3115,3115,3115,3115,50
20241224,124800,544197055,3115,3115,3115,3115,0
20241224,124700,544197055,3115,3115,3115,3115,107
20241224,124600,543863750,3115,3120,3120,3115,162
20241224,124500,543358315,3120,3120,3120,3120,0
20241224,124400,543358315,3120,3120,3120,3120,0
20241224,124300,543358315,3120,3120,3120,3120,0
20241224,124200,543358315,3120,3115,3120,3115,3200
20241224,124100,533374320,3115,3115,3115,3115,0
20241224,124000,533374320,3115,3115,3115,3115,0
20241224,123900,533374320,3115,3115,3115,3115,913
20241224,123800,530530325,3115,3115,3115,3115,33
20241224,123700,530427530,3115,3115,3115,3115,0
20241224,123600,530427530,3115,3115,3115,3115,2055
20241224,123500,524026205,3115,3115,3115,3115,2
20241224,123400,524019975,3115,3115,3115,3115,0
20241224,123300,524019975,3115,3110,3115,3110,324
20241224,123200,523010730,3115,3115,3115,3115,38
20241224,123100,522892360,3110,3110,3110,3110,0
20241224,123000,522892360,3110,3110,3110,3110,0
20241224,122900,522892360,3110,3110,3110,3110,0
20241224,122800,522892360,3110,3110,3110,3110,85
20241224,122700,522628010,3110,3110,3110,3110,300
20241224,122600,521695010,3110,3110,3110,3110,1
20241224,122500,521691900,3120,3115,3120,3115,110
20241224,122400,521348900,3100,3100,3100,3100,0
20241224,122300,521348900,3100,3100,3100,3100,1
20241224,122200,521345800,3115,3115,3115,3115,100
20241224,122100,521034300,3115,3100,3115,3100,95
20241224,122000,520739785,3110,3110,3110,3110,111
20241224,121900,520394575,3105,3105,3105,3105,0
20241224,121800,520394575,3105,3105,3105,3105,10
20241224,121700,520363525,3100,3100,3100,3100,300
20241224,121600,519433525,3100,3100,3100,3100,0
20241224,121500,519433525,3100,3100,3100,3100,21
20241224,121400,519368425,3100,3100,3100,3100,20
20241224,121300,519306425,3100,3100,3100,3100,0
20241224,121200,519306425,3100,3100,3100,3100,32
20241224,121100,519207225,3100,3100,3100,3100,0
20241224,121000,519207225,3100,3100,3100,3100,0
20241224,120900,519207225,3100,3115,3115,3100,1108
20241224,120800,515755985,3100,3100,3100,3100,1118
20241224,120700,512290185,3120,3120,3120,3120,1283
20241224,120600,508287225,3120,3120,3120,3120,0
20241224,120500,508287225,3120,3120,3120,3120,0
20241224,120400,508287225,3120,3115,3120,3115,4
20241224,120300,508274760,3115,3115,3115,3115,0
20241224,120200,508274760,3115,3115,3115,3115,0
20241224,120100,508274760,3115,3115,3115,3115,0
20241224,120000,508274760,3115,3115,3115,3115,0
20241224,115900,508274760,3115,3115,3115,3115,0
20241224,115800,508274760,3115,3115,3120,3115,2201
20241224,115700,501415810,3115,3115,3115,3115,200
20241224,115600,500792810,3115,3115,3115,3115,2
20241224,115500,500786580,3115,3115,3115,3115,0
20241224,115400,500786580,3115,3115,3115,3115,0
20241224,115300,500786580,3115,3110,3115,3110,92
20241224,115200,500500450,3115,3115,3115,3115,50
20241224,115100,500344700,3115,3100,3115,3100,2510
20241224,115000,492538860,3105,3105,3105,3105,0
20241224,114900,492538860,3105,3100,3105,3100,3
20241224,114800,492529555,3095,3095,3095,3095,32
20241224,114700,492430515,3100,3100,3100,3100,1
20241224,114600,492427415,3100,3100,3100,3100,172
20241224,114500,491894215,3100,3100,3100,3100,113
20241224,114400,491543915,3100,3100,3100,3100,10
20241224,114300,491512915,3105,3105,3105,3105,0
20241224,114200,491512915,3105,3105,3105,3105,460
20241224,114100,490084615,3110,3105,3110,3105,11
20241224,114000,490050455,3100,3100,3100,3100,0
20241224,113900,490050455,3100,3100,3100,3100,0
20241224,113800,490050455,3100,3100,3100,3100,0
20241224,113700,490050455,3100,3100,3100,3100,100
20241224,113600,489740455,3110,3110,3110,3110,0
20241224,113500,489740455,3110,3110,3110,3110,760
20241224,113400,487376855,3105,3105,3105,3105,1000
20241224,113300,484271855,3105,3100,3105,3100,471
20241224,113200,482809510,3100,3095,3100,3095,1441
20241224,113100,478342690,3095,3095,3095,3095,94
20241224,113000,478051760,3095,3095,3095,3095,138
20241224,112900,477624650,3095,3095,3095,3095,0
20241224,112800,477624650,3095,3095,3095,3095,0
20241224,112700,477624650,3095,3095,3095,3095,0
20241224,112600,477624650,3095,3095,3095,3095,3
20241224,112500,477615365,3100,3100,3100,3100,0
20241224,112400,477615365,3100,3090,3100,3090,119
20241224,112300,477247555,3085,3085,3085,3085,0
20241224,112200,477247555,3085,3085,3085,3085,0
20241224,112100,477247555,3085,3085,3085,3085,1
20241224,112000,477244470,3095,3095,3095,3095,0
20241224,111900,477244470,3095,3095,3095,3095,0
20241224,111800,477244470,3095,3095,3095,3095,1
20241224,111700,477241375,3100,3100,3100,3100,1
20241224,111600,477238275,3085,3085,3085,3085,0
20241224,111500,477238275,3085,3085,3085,3085,4
20241224,111400,477225935,3085,3085,3085,3085,6
20241224,111300,477207425,3090,3090,3090,3090,322
20241224,111200,476212445,3095,3095,3095,3095,0
20241224,111100,476212445,3095,3095,3095,3095,0
20241224,111000,476212445,3095,3095,3095,3095,346
20241224,110900,475141575,3095,3080,3095,3080,149
20241224,110800,474681435,3080,3080,3080,3080,250
20241224,110700,473911435,3080,3080,3080,3080,272
20241224,110600,473073675,3080,3080,3080,3080,553
20241224,110500,471370435,3075,3075,3075,3075,0
20241224,110400,471370435,3075,3075,3080,3075,203
20241224,110300,470745975,3075,3075,3075,3075,67
20241224,110200,470539950,3075,3075,3075,3075,0
20241224,110100,470539950,3075,3075,3075,3075,0
20241224,110000,470539950,3075,3075,3075,3075,2
20241224,105900,470533800,3075,3075,3075,3075,0
20241224,105800,470533800,3075,3075,3075,3075,0
20241224,105700,470533800,3075,3075,3075,3075,0
20241224,105600,470533800,3075,3075,3075,3075,307
20241224,105500,469589775,3075,3075,3075,3075,1
20241224,105400,469586700,3075,3075,3075,3075,13
20241224,105300,469546725,3075,3075,3075,3075,0
20241224,105200,469546725,3075,3075,3075,3075,2
20241224,105100,469540575,3075,3075,3075,3075,8
20241224,105000,469515975,3075,3075,3075,3075,4131
20241224,104900,456813150,3075,3080,3080,3075,1400
20241224,104800,452506905,3085,3090,3090,3085,61
20241224,104700,452318665,3090,3090,3090,3090,0
20241224,104600,452318665,3090,3090,3090,3090,0
20241224,104500,452318665,3090,3090,3090,3090,50
20241224,104400,452164165,3095,3095,3095,3095,50
20241224,104300,452009415,3095,3095,3095,3095,1
20241224,104200,452006320,3095,3080,3095,3075,502
20241224,104100,450460150,3090,3090,3090,3090,0
20241224,104000,450460150,3090,3090,3090,3090,320
20241224,103900,449471350,3090,3090,3090,3090,0
20241224,103800,449471350,3090,3085,3090,3085,156
20241224,103700,448989435,3085,3085,3085,3085,0
20241224,103600,448989435,3085,3080,3085,3075,524
20241224,103500,447374990,3080,3080,3080,3080,0
20241224,103400,447374990,3080,3080,3080,3080,0
20241224,103300,447374990,3080,3080,3080,3080,1
20241224,103200,447371910,3080,3080,3080,3080,19
20241224,103100,447313390,3070,3070,3070,3070,0
20241224,103000,447313390,3070,3070,3070,3070,1
20241224,102900,447310320,3070,3070,3070,3070,0
20241224,102800,447310320,3070,3070,3070,3070,1
20241224,102700,447307250,3070,3070,3070,3070,0
20241224,102600,447307250,3070,3070,3070,3070,0
20241224,102500,447307250,3070,3070,3070,3070,100
20241224,102400,447000250,3070,3070,3070,3070,0
20241224,102300,447000250,3070,3070,3070,3070,10
20241224,102200,446969550,3070,3075,3075,3070,400
20241224,102100,445740120,3075,3075,3075,3075,21
20241224,102000,445675545,3075,3075,3075,3075,0
20241224,101900,445675545,3075,3075,3075,3075,8
20241224,101800,445650945,3075,3075,3075,3075,239
20241224,101700,444916020,3090,3080,3090,3080,100
20241224,101600,444607090,3080,3080,3080,3080,81
20241224,101500,444357610,3080,3080,3080,3080,12
20241224,101400,444320650,3090,3075,3090,3075,3680
20241224,101300,433002210,3080,3080,3080,3080,0
20241224,101200,433002210,3080,3080,3080,3080,3793
20241224,101100,421319770,3080,3080,3080,3080,213
20241224,101000,420663730,3080,3085,3090,3080,110
20241224,100900,420324870,3080,3080,3080,3080,7
20241224,100800,420303310,3085,3090,3090,3085,1463
20241224,100700,415782700,3090,3090,3090,3090,50
20241224,100600,415628200,3090,3090,3090,3090,30
20241224,100500,415535500,3090,3095,3100,3090,6012
20241224,100400,396943310,3100,3100,3100,3100,0
20241224,100300,396943310,3100,3100,3100,3100,0
20241224,100200,396943310,3100,3100,3100,3100,2046
20241224,100100,390600710,3100,3100,3100,3100,108
20241224,100000,390265910,3100,3100,3100,3100,17
20241224,095900,390213210,3105,3100,3105,3100,364
20241224,095800,389083910,3100,3100,3100,3100,2
20241224,095700,389077710,3105,3105,3105,3105,12
20241224,095600,389040450,3105,3105,3105,3105,1454
20241224,095500,384525780,3105,3105,3105,3105,481
20241224,095400,383032275,3105,3105,3105,3105,992
20241224,095300,379952115,3115,3115,3115,3115,0
20241224,095200,379952115,3115,3115,3115,3115,272
20241224,095100,379104835,3115,3115,3115,3115,0
20241224,095000,379104835,3115,3115,3115,3115,48
20241224,094900,378955315,3120,3110,3120,3110,430
20241224,094800,377618005,3120,3120,3120,3120,1
20241224,094700,377614885,3120,3120,3120,3120,257
20241224,094600,376813045,3120,3115,3120,3115,24127
20241224,094500,301538055,3120,3105,3120,3105,1093
20241224,094400,298133720,3120,3120,3120,3120,2
20241224,094300,298127480,3120,3110,3120,3110,3011
20241224,094200,288748360,3105,3105,3105,3105,70
20241224,094100,288531010,3115,3115,3115,3115,3
20241224,094000,288521665,3105,3105,3105,3105,1
20241224,093900,288518560,3100,3100,3100,3100,0
20241224,093800,288518560,3100,3100,3100,3100,1
20241224,093700,288515460,3115,3115,3115,3115,0
20241224,093600,288515460,3115,3110,3115,3100,9
20241224,093500,288487475,3115,3105,3115,3105,918
20241224,093400,285636585,3105,3105,3105,3105,76
20241224,093300,285400605,3115,3115,3115,3115,30
20241224,093200,285307155,3115,3115,3115,3105,1912
20241224,093100,279354265,3125,3130,3130,3115,2452
20241224,093000,271691440,3130,3110,3130,3110,4084
20241224,092900,258927770,3105,3100,3120,3100,1426
20241224,092800,254490360,3100,3090,3115,3090,613
20241224,092700,252585945,3095,3095,3095,3095,127
20241224,092600,252192880,3095,3100,3100,3095,1240
20241224,092500,248350950,3115,3100,3115,3100,42
20241224,092400,248220635,3100,3115,3115,3100,183
20241224,092300,247652630,3115,3100,3120,3085,6972
20241224,092200,225951720,3095,3080,3095,3080,592
20241224,092100,224121730,3080,3080,3080,3080,50
20241224,092000,223967730,3080,3080,3090,3080,217
20241224,091900,223297890,3095,3080,3095,3080,242
20241224,091800,222551900,3080,3095,3100,3080,795
20241224,091700,220099115,3090,3095,3100,3090,892
20241224,091600,217339740,3095,3090,3095,3090,775
20241224,091500,214943880,3090,3060,3090,3060,4301
20241224,091400,201689450,3060,3060,3060,3060,100
20241224,091300,201383450,3060,3055,3060,3055,719
20241224,091200,199184865,3055,3080,3085,3055,14911
20241224,091100,153339655,3080,3085,3090,3080,2189
20241224,091000,146592315,3080,3090,3090,3080,3411
20241224,090900,136059970,3090,3090,3090,3090,3961
20241224,090800,123820480,3090,3095,3095,3090,1091
20241224,090700,120445370,3095,3095,3100,3095,666
20241224,090600,118384090,3095,3100,3105,3095,3275
20241224,090500,108234485,3105,3095,3110,3095,4658
20241224,090400,93750665,3110,3100,3115,3100,6560
20241224,090300,73396490,3110,3100,3110,3090,2617
20241224,090200,65273475,3100,3095,3110,3080,10140
20241224,090100,33858490,3100,3075,3100,3075,5409
20241224,090000,17121910,3075,3095,3095,3070,5541