KissMeData/238120/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,205300,94361545,3130,3130,3130,3130,1188
20241224,205200,94361545,3130,3130,3130,3130,0
20241224,205100,94361545,3130,3130,3130,3130,0
20241224,205000,94361545,3130,3130,3130,3130,0
20241224,204900,94361545,3130,3130,3130,3130,0
20241224,204800,94361545,3130,3130,3130,3130,0
20241224,204700,94361545,3130,3130,3130,3130,0
20241224,204600,94361545,3130,3130,3130,3130,0
20241224,204500,94361545,3130,3130,3130,3130,0
20241224,204400,94361545,3130,3130,3130,3130,0
20241224,204300,94361545,3130,3130,3130,3130,0
20241224,204200,94361545,3130,3130,3130,3130,0
20241224,204100,94361545,3130,3130,3130,3130,0
20241224,204000,94361545,3130,3130,3130,3130,0
20241224,203900,94361545,3130,3130,3130,3130,0
20241224,203800,94361545,3130,3130,3130,3130,0
20241224,203700,94361545,3130,3130,3130,3130,0
20241224,203600,94361545,3130,3130,3130,3130,0
20241224,203500,94361545,3130,3130,3130,3130,0
20241224,203400,94361545,3130,3130,3130,3130,0
20241224,203300,94361545,3130,3130,3130,3130,0
20241224,203200,94361545,3130,3130,3130,3130,0
20241224,203100,94361545,3130,3130,3130,3130,0
20241224,203000,94361545,3130,3130,3130,3130,0
20241224,202900,94361545,3130,3130,3130,3130,0
20241224,202800,94361545,3130,3130,3130,3130,0
20241224,202700,94361545,3130,3130,3130,3130,0
20241224,202600,94361545,3130,3130,3130,3130,0
20241224,202500,94361545,3130,3130,3130,3130,0
20241224,202400,94361545,3130,3130,3130,3130,0
20241224,202300,94361545,3130,3130,3130,3130,1188
20241224,202200,94361545,3130,3130,3130,3130,0
20241224,202100,94361545,3130,3130,3130,3130,0
20241224,202000,94361545,3130,3130,3130,3130,0
20241224,201900,94361545,3130,3130,3130,3130,0
20241224,201800,94361545,3130,3130,3130,3130,0
20241224,201700,94361545,3130,3130,3130,3130,0
20241224,201600,94361545,3130,3130,3130,3130,0
20241224,201500,94361545,3130,3130,3130,3130,0
20241224,201400,94361545,3130,3130,3130,3130,0
20241224,201300,94361545,3130,3130,3130,3130,0
20241224,201200,94361545,3130,3130,3130,3130,0
20241224,201100,94361545,3130,3130,3130,3130,0
20241224,201000,94361545,3130,3130,3130,3130,0
20241224,200900,94361545,3130,3130,3130,3130,0
20241224,200800,94361545,3130,3130,3130,3130,0
20241224,200700,94361545,3130,3130,3130,3130,0
20241224,200600,94361545,3130,3130,3130,3130,0
20241224,200500,94361545,3130,3130,3130,3130,0
20241224,200400,94361545,3130,3130,3130,3130,0
20241224,200300,94361545,3130,3130,3130,3130,0
20241224,200200,94361545,3130,3130,3130,3130,0
20241224,200100,94361545,3130,3130,3130,3130,0
20241224,200000,94361545,3130,3130,3130,3130,0
20241224,195900,94361545,3130,3130,3130,3130,0
20241224,195800,94361545,3130,3130,3130,3130,0
20241224,195700,94361545,3130,3130,3130,3130,0
20241224,195600,94361545,3130,3130,3130,3130,0
20241224,195500,94361545,3130,3130,3130,3130,0
20241224,195400,94361545,3130,3130,3130,3130,0
20241224,195300,94361545,3130,3130,3130,3130,1188
20241224,195200,94361545,3130,3130,3130,3130,0
20241224,195100,94361545,3130,3130,3130,3130,0
20241224,195000,94361545,3130,3130,3130,3130,0
20241224,194900,94361545,3130,3130,3130,3130,0
20241224,194800,94361545,3130,3130,3130,3130,0
20241224,194700,94361545,3130,3130,3130,3130,0
20241224,194600,94361545,3130,3130,3130,3130,0
20241224,194500,94361545,3130,3130,3130,3130,0
20241224,194400,94361545,3130,3130,3130,3130,0
20241224,194300,94361545,3130,3130,3130,3130,0
20241224,194200,94361545,3130,3130,3130,3130,0
20241224,194100,94361545,3130,3130,3130,3130,0
20241224,194000,94361545,3130,3130,3130,3130,0
20241224,193900,94361545,3130,3130,3130,3130,0
20241224,193800,94361545,3130,3130,3130,3130,0
20241224,193700,94361545,3130,3130,3130,3130,0
20241224,193600,94361545,3130,3130,3130,3130,0
20241224,193500,94361545,3130,3130,3130,3130,0
20241224,193400,94361545,3130,3130,3130,3130,0
20241224,193300,94361545,3130,3130,3130,3130,0
20241224,193200,94361545,3130,3130,3130,3130,0
20241224,193100,94361545,3130,3130,3130,3130,0
20241224,193000,94361545,3130,3130,3130,3130,0
20241224,192900,94361545,3130,3130,3130,3130,0
20241224,192800,94361545,3130,3130,3130,3130,0
20241224,192700,94361545,3130,3130,3130,3130,0
20241224,192600,94361545,3130,3130,3130,3130,0
20241224,192500,94361545,3130,3130,3130,3130,0
20241224,192400,94361545,3130,3130,3130,3130,0
20241224,192300,94361545,3130,3130,3130,3130,1188
20241224,192200,94361545,3130,3130,3130,3130,0
20241224,192100,94361545,3130,3130,3130,3130,0
20241224,192000,94361545,3130,3130,3130,3130,0
20241224,191900,94361545,3130,3130,3130,3130,0
20241224,191800,94361545,3130,3130,3130,3130,0
20241224,191700,94361545,3130,3130,3130,3130,0
20241224,191600,94361545,3130,3130,3130,3130,0
20241224,191500,94361545,3130,3130,3130,3130,0
20241224,191400,94361545,3130,3130,3130,3130,0
20241224,191300,94361545,3130,3130,3130,3130,0
20241224,191200,94361545,3130,3130,3130,3130,0
20241224,191100,94361545,3130,3130,3130,3130,0
20241224,191000,94361545,3130,3130,3130,3130,0
20241224,190900,94361545,3130,3130,3130,3130,0
20241224,190800,94361545,3130,3130,3130,3130,0
20241224,190700,94361545,3130,3130,3130,3130,0
20241224,190600,94361545,3130,3130,3130,3130,0
20241224,190500,94361545,3130,3130,3130,3130,0
20241224,190400,94361545,3130,3130,3130,3130,0
20241224,190300,94361545,3130,3130,3130,3130,0
20241224,190200,94361545,3130,3130,3130,3130,0
20241224,190100,94361545,3130,3130,3130,3130,0
20241224,190000,94361545,3130,3130,3130,3130,0
20241224,185900,94361545,3130,3130,3130,3130,0
20241224,185800,94361545,3130,3130,3130,3130,0
20241224,185700,94361545,3130,3130,3130,3130,0
20241224,185600,94361545,3130,3130,3130,3130,0
20241224,185500,94361545,3130,3130,3130,3130,0
20241224,185400,94361545,3130,3130,3130,3130,0
20241224,185300,94361545,3130,3130,3130,3130,1188
20241224,185200,94361545,3130,3130,3130,3130,0
20241224,185100,94361545,3130,3130,3130,3130,0
20241224,185000,94361545,3130,3130,3130,3130,0
20241224,184900,94361545,3130,3130,3130,3130,0
20241224,184800,94361545,3130,3130,3130,3130,0
20241224,184700,94361545,3130,3130,3130,3130,0
20241224,184600,94361545,3130,3130,3130,3130,0
20241224,184500,94361545,3130,3130,3130,3130,0
20241224,184400,94361545,3130,3130,3130,3130,0
20241224,184300,94361545,3130,3130,3130,3130,0
20241224,184200,94361545,3130,3130,3130,3130,0
20241224,184100,94361545,3130,3130,3130,3130,0
20241224,184000,94361545,3130,3130,3130,3130,0
20241224,183900,94361545,3130,3130,3130,3130,0
20241224,183800,94361545,3130,3130,3130,3130,0
20241224,183700,94361545,3130,3130,3130,3130,0
20241224,183600,94361545,3130,3130,3130,3130,0
20241224,183500,94361545,3130,3130,3130,3130,0
20241224,183400,94361545,3130,3130,3130,3130,0
20241224,183300,94361545,3130,3130,3130,3130,0
20241224,183200,94361545,3130,3130,3130,3130,0
20241224,183100,94361545,3130,3130,3130,3130,0
20241224,183000,94361545,3130,3130,3130,3130,0
20241224,182900,94361545,3130,3130,3130,3130,0
20241224,182800,94361545,3130,3130,3130,3130,0
20241224,182700,94361545,3130,3130,3130,3130,0
20241224,182600,94361545,3130,3130,3130,3130,0
20241224,182500,94361545,3130,3130,3130,3130,0
20241224,182400,94361545,3130,3130,3130,3130,0
20241224,182300,94361545,3130,3130,3130,3130,1188
20241224,182200,94361545,3130,3130,3130,3130,0
20241224,182100,94361545,3130,3130,3130,3130,0
20241224,182000,94361545,3130,3130,3130,3130,0
20241224,181900,94361545,3130,3130,3130,3130,0
20241224,181800,94361545,3130,3130,3130,3130,0
20241224,181700,94361545,3130,3130,3130,3130,0
20241224,181600,94361545,3130,3130,3130,3130,0
20241224,181500,94361545,3130,3130,3130,3130,0
20241224,181400,94361545,3130,3130,3130,3130,0
20241224,181300,94361545,3130,3130,3130,3130,0
20241224,181200,94361545,3130,3130,3130,3130,0
20241224,181100,94361545,3130,3130,3130,3130,0
20241224,181000,94361545,3130,3130,3130,3130,0
20241224,180900,94361545,3130,3130,3130,3130,0
20241224,180800,94361545,3130,3130,3130,3130,0
20241224,180700,94361545,3130,3130,3130,3130,0
20241224,180600,94361545,3130,3130,3130,3130,0
20241224,180500,94361545,3130,3130,3130,3130,0
20241224,180400,94361545,3130,3130,3130,3130,0
20241224,180300,94361545,3130,3130,3130,3130,0
20241224,180200,94361545,3130,3130,3130,3130,0
20241224,180100,94361545,3130,3130,3130,3130,0
20241224,180000,94361545,3130,3130,3130,3130,0
20241224,175900,94361545,3130,3130,3130,3130,0
20241224,175800,94361545,3130,3130,3130,3130,0
20241224,175700,94361545,3130,3130,3130,3130,0
20241224,175600,94361545,3130,3130,3130,3130,0
20241224,175500,94361545,3130,3130,3130,3130,0
20241224,175400,94361545,3130,3130,3130,3130,0
20241224,175300,94361545,3130,3130,3130,3130,1188
20241224,175200,94361545,3130,3130,3130,3130,0
20241224,175100,94361545,3130,3130,3130,3130,0
20241224,175000,94361545,3130,3130,3130,3130,0
20241224,174900,94361545,3130,3130,3130,3130,0
20241224,174800,94361545,3130,3130,3130,3130,0
20241224,174700,94361545,3130,3130,3130,3130,0
20241224,174600,94361545,3130,3130,3130,3130,0
20241224,174500,94361545,3130,3130,3130,3130,0
20241224,174400,94361545,3130,3130,3130,3130,0
20241224,174300,94361545,3130,3130,3130,3130,0
20241224,174200,94361545,3130,3130,3130,3130,0
20241224,174100,94361545,3130,3130,3130,3130,0
20241224,174000,94361545,3130,3130,3130,3130,0
20241224,173900,94361545,3130,3130,3130,3130,0
20241224,173800,94361545,3130,3130,3130,3130,0
20241224,173700,94361545,3130,3130,3130,3130,0
20241224,173600,94361545,3130,3130,3130,3130,0
20241224,173500,94361545,3130,3130,3130,3130,0
20241224,173400,94361545,3130,3130,3130,3130,0
20241224,173300,94361545,3130,3130,3130,3130,0
20241224,173200,94361545,3130,3130,3130,3130,0
20241224,173100,94361545,3130,3130,3130,3130,0
20241224,173000,94361545,3130,3130,3130,3130,0
20241224,172900,94361545,3130,3130,3130,3130,0
20241224,172800,94361545,3130,3130,3130,3130,0
20241224,172700,94361545,3130,3130,3130,3130,0
20241224,172600,94361545,3130,3130,3130,3130,0
20241224,172500,94361545,3130,3130,3130,3130,0
20241224,172400,94361545,3130,3130,3130,3130,0
20241224,172300,94361545,3130,3130,3130,3130,1188
20241224,172200,94361545,3130,3130,3130,3130,0
20241224,172100,94361545,3130,3130,3130,3130,0
20241224,172000,94361545,3130,3130,3130,3130,0
20241224,171900,94361545,3130,3130,3130,3130,0
20241224,171800,94361545,3130,3130,3130,3130,0
20241224,171700,94361545,3130,3130,3130,3130,0
20241224,171600,94361545,3130,3130,3130,3130,0
20241224,171500,94361545,3130,3130,3130,3130,0
20241224,171400,94361545,3130,3130,3130,3130,0
20241224,171300,94361545,3130,3130,3130,3130,0
20241224,171200,94361545,3130,3130,3130,3130,0
20241224,171100,94361545,3130,3130,3130,3130,0
20241224,171000,94361545,3130,3130,3130,3130,0
20241224,170900,94361545,3130,3130,3130,3130,0
20241224,170800,94361545,3130,3130,3130,3130,0
20241224,170700,94361545,3130,3130,3130,3130,0
20241224,170600,94361545,3130,3130,3130,3130,0
20241224,170500,94361545,3130,3130,3130,3130,0
20241224,170400,94361545,3130,3130,3130,3130,0
20241224,170300,94361545,3130,3130,3130,3130,0
20241224,170200,94361545,3130,3130,3130,3130,0
20241224,170100,94361545,3130,3130,3130,3130,0
20241224,170000,94361545,3130,3130,3130,3130,0
20241224,165900,94361545,3130,3130,3130,3130,0
20241224,165800,94361545,3130,3130,3130,3130,0
20241224,165700,94361545,3130,3130,3130,3130,0
20241224,165600,94361545,3130,3130,3130,3130,0
20241224,165500,94361545,3130,3130,3130,3130,0
20241224,165400,94361545,3130,3130,3130,3130,0
20241224,165300,94361545,3130,3130,3130,3130,1188
20241224,165200,94361545,3130,3130,3130,3130,0
20241224,165100,94361545,3130,3130,3130,3130,0
20241224,165000,94361545,3130,3130,3130,3130,0
20241224,164900,94361545,3130,3130,3130,3130,0
20241224,164800,94361545,3130,3130,3130,3130,0
20241224,164700,94361545,3130,3130,3130,3130,0
20241224,164600,94361545,3130,3130,3130,3130,0
20241224,164500,94361545,3130,3130,3130,3130,0
20241224,164400,94361545,3130,3130,3130,3130,0
20241224,164300,94361545,3130,3130,3130,3130,0
20241224,164200,94361545,3130,3130,3130,3130,0
20241224,164100,94361545,3130,3130,3130,3130,0
20241224,164000,94361545,3130,3130,3130,3130,0
20241224,163900,94361545,3130,3130,3130,3130,0
20241224,163800,94361545,3130,3130,3130,3130,0
20241224,163700,94361545,3130,3130,3130,3130,0
20241224,163600,94361545,3130,3130,3130,3130,0
20241224,163500,94361545,3130,3130,3130,3130,0
20241224,163400,94361545,3130,3130,3130,3130,0
20241224,163300,94361545,3130,3130,3130,3130,0
20241224,163200,94361545,3130,3130,3130,3130,0
20241224,163100,94361545,3130,3130,3130,3130,0
20241224,163000,94361545,3130,3130,3130,3130,0
20241224,162900,94361545,3130,3130,3130,3130,0
20241224,162800,94361545,3130,3130,3130,3130,0
20241224,162700,94361545,3130,3130,3130,3130,0
20241224,162600,94361545,3130,3130,3130,3130,0
20241224,162500,94361545,3130,3130,3130,3130,0
20241224,162400,94361545,3130,3130,3130,3130,0
20241224,162300,94361545,3130,3130,3130,3130,1188
20241224,162200,94361545,3130,3130,3130,3130,0
20241224,162100,94361545,3130,3130,3130,3130,0
20241224,162000,94361545,3130,3130,3130,3130,0
20241224,161900,94361545,3130,3130,3130,3130,0
20241224,161800,94361545,3130,3130,3130,3130,0
20241224,161700,94361545,3130,3130,3130,3130,0
20241224,161600,94361545,3130,3130,3130,3130,0
20241224,161500,94361545,3130,3130,3130,3130,0
20241224,161400,94361545,3130,3130,3130,3130,0
20241224,161300,94361545,3130,3130,3130,3130,0
20241224,161200,94361545,3130,3130,3130,3130,0
20241224,161100,94361545,3130,3130,3130,3130,0
20241224,161000,94361545,3130,3130,3130,3130,0
20241224,160900,94361545,3130,3130,3130,3130,0
20241224,160800,94361545,3130,3130,3130,3130,0
20241224,160700,94361545,3130,3130,3130,3130,0
20241224,160600,94361545,3130,3130,3130,3130,0
20241224,160500,94361545,3130,3130,3130,3130,0
20241224,160400,94361545,3130,3130,3130,3130,0
20241224,160300,94361545,3130,3130,3130,3130,0
20241224,160200,94361545,3130,3130,3130,3130,0
20241224,160100,94361545,3130,3130,3130,3130,0
20241224,160000,94361545,3130,3130,3130,3130,0
20241224,155900,94361545,3130,3130,3130,3130,0
20241224,155800,94361545,3130,3130,3130,3130,0
20241224,155700,94361545,3130,3130,3130,3130,0
20241224,155600,94361545,3130,3130,3130,3130,0
20241224,155500,94361545,3130,3130,3130,3130,0
20241224,155400,94361545,3130,3130,3130,3130,0
20241224,155300,94361545,3130,3130,3130,3130,1188
20241224,155200,94361545,3130,3130,3130,3130,0
20241224,155100,94361545,3130,3130,3130,3130,0
20241224,155000,94361545,3130,3130,3130,3130,0
20241224,154900,94361545,3130,3130,3130,3130,0
20241224,154800,94361545,3130,3130,3130,3130,0
20241224,154700,94361545,3130,3130,3130,3130,0
20241224,154600,94361545,3130,3130,3130,3130,0
20241224,154500,94361545,3130,3130,3130,3130,0
20241224,154400,94361545,3130,3130,3130,3130,0
20241224,154300,94361545,3130,3130,3130,3130,0
20241224,154200,94361545,3130,3130,3130,3130,0
20241224,154100,94361545,3130,3130,3130,3130,0
20241224,154000,94361545,3130,3130,3130,3130,0
20241224,153900,94361545,3130,3130,3130,3130,0
20241224,153800,94361545,3130,3130,3130,3130,0
20241224,153700,94361545,3130,3130,3130,3130,0
20241224,153600,94361545,3130,3130,3130,3130,0
20241224,153500,94361545,3130,3130,3130,3130,0
20241224,153400,94361545,3130,3130,3130,3130,0
20241224,153300,94361545,3130,3130,3130,3130,0
20241224,153200,94361545,3130,3130,3130,3130,0
20241224,153100,94361545,3130,3130,3130,3130,0
20241224,153000,94361545,3130,3130,3130,3130,1188
20241224,152900,90643105,3100,3100,3100,3100,0
20241224,152800,90643105,3100,3100,3100,3100,0
20241224,152700,90643105,3100,3100,3100,3100,0
20241224,152600,90643105,3100,3100,3100,3100,0
20241224,152500,90643105,3100,3100,3100,3100,0
20241224,152400,90643105,3100,3100,3100,3100,0
20241224,152300,90643105,3100,3100,3100,3100,0
20241224,152200,90643105,3100,3100,3100,3100,0
20241224,152100,90643105,3100,3100,3100,3100,0
20241224,152000,90643105,3100,3100,3100,3100,0
20241224,151900,90643105,3100,3080,3120,3080,1395
20241224,151800,86315095,3105,3090,3105,3080,1407
20241224,151700,81962190,3090,3090,3090,3090,0
20241224,151600,81962190,3090,3090,3090,3090,1
20241224,151500,81959100,3090,3090,3090,3090,0
20241224,151400,81959100,3090,3090,3090,3090,0
20241224,151300,81959100,3090,3090,3090,3090,0
20241224,151200,81959100,3090,3090,3090,3090,0
20241224,151100,81959100,3090,3075,3090,3075,1039
20241224,151000,78759495,3070,3055,3070,3055,604
20241224,150900,76906950,3055,3055,3055,3055,1000
20241224,150800,73851950,3045,3055,3055,3045,1040
20241224,150700,70675150,3045,3045,3045,3045,0
20241224,150600,70675150,3045,3045,3045,3045,0
20241224,150500,70675150,3045,3045,3045,3045,0
20241224,150400,70675150,3045,3045,3045,3045,0
20241224,150300,70675150,3045,3045,3045,3045,0
20241224,150200,70675150,3045,3045,3045,3045,0
20241224,150100,70675150,3045,3045,3045,3045,0
20241224,150000,70675150,3045,3045,3045,3045,0
20241224,145900,70675150,3045,3045,3045,3045,0
20241224,145800,70675150,3045,3045,3045,3045,0
20241224,145700,70675150,3045,3055,3055,3045,199
20241224,145600,70067295,3055,3055,3055,3055,0
20241224,145500,70067295,3055,3055,3055,3055,0
20241224,145400,70067295,3055,3055,3055,3055,0
20241224,145300,70067295,3055,3055,3055,3055,0
20241224,145200,70067295,3055,3055,3055,3055,0
20241224,145100,70067295,3055,3055,3055,3055,0
20241224,145000,70067295,3055,3055,3055,3055,0
20241224,144900,70067295,3055,3055,3055,3055,0
20241224,144800,70067295,3055,3055,3055,3055,0
20241224,144700,70067295,3055,3055,3055,3055,0
20241224,144600,70067295,3055,3055,3055,3055,0
20241224,144500,70067295,3055,3055,3055,3055,0
20241224,144400,70067295,3055,3055,3055,3055,0
20241224,144300,70067295,3055,3060,3060,3055,37
20241224,144200,69954255,3055,3055,3055,3055,0
20241224,144100,69954255,3055,3055,3055,3055,0
20241224,144000,69954255,3055,3055,3055,3055,0
20241224,143900,69954255,3055,3055,3055,3055,0
20241224,143800,69954255,3055,3055,3055,3055,0
20241224,143700,69954255,3055,3055,3055,3055,0
20241224,143600,69954255,3055,3055,3055,3055,0
20241224,143500,69954255,3055,3055,3055,3055,0
20241224,143400,69954255,3055,3055,3055,3055,0
20241224,143300,69954255,3055,3055,3055,3055,0
20241224,143200,69954255,3055,3055,3055,3055,0
20241224,143100,69954255,3055,3055,3055,3055,0
20241224,143000,69954255,3055,3055,3055,3055,0
20241224,142900,69954255,3055,3055,3055,3055,0
20241224,142800,69954255,3055,3055,3055,3055,0
20241224,142700,69954255,3055,3055,3055,3055,0
20241224,142600,69954255,3055,3055,3055,3055,0
20241224,142500,69954255,3055,3055,3055,3055,0
20241224,142400,69954255,3055,3055,3055,3055,0
20241224,142300,69954255,3055,3055,3055,3055,0
20241224,142200,69954255,3055,3055,3055,3055,0
20241224,142100,69954255,3055,3055,3055,3055,0
20241224,142000,69954255,3055,3055,3055,3055,0
20241224,141900,69954255,3055,3055,3055,3055,64
20241224,141800,69758735,3065,3065,3065,3065,0
20241224,141700,69758735,3065,3065,3065,3065,0
20241224,141600,69758735,3065,3065,3065,3065,0
20241224,141500,69758735,3065,3065,3065,3065,0
20241224,141400,69758735,3065,3065,3065,3065,0
20241224,141300,69758735,3065,3065,3065,3065,35
20241224,141200,69651460,3050,3050,3050,3050,170
20241224,141100,69132960,3050,3060,3060,3050,362
20241224,141000,68025440,3075,3075,3075,3075,0
20241224,140900,68025440,3075,3075,3075,3075,0
20241224,140800,68025440,3075,3075,3075,3075,0
20241224,140700,68025440,3075,3075,3075,3075,0
20241224,140600,68025440,3075,3075,3075,3075,0
20241224,140500,68025440,3075,3075,3075,3075,1
20241224,140400,68022365,3060,3060,3060,3060,0
20241224,140300,68022365,3060,3060,3060,3060,0
20241224,140200,68022365,3060,3060,3060,3060,0
20241224,140100,68022365,3060,3060,3060,3060,0
20241224,140000,68022365,3060,3060,3060,3060,0
20241224,135900,68022365,3060,3060,3060,3060,0
20241224,135800,68022365,3060,3060,3060,3060,0
20241224,135700,68022365,3060,3060,3060,3060,0
20241224,135600,68022365,3060,3060,3060,3060,0
20241224,135500,68022365,3060,3060,3060,3060,1661
20241224,135400,62939705,3075,3075,3075,3075,0
20241224,135300,62939705,3075,3075,3075,3075,0
20241224,135200,62939705,3075,3075,3075,3075,0
20241224,135100,62939705,3075,3075,3075,3075,0
20241224,135000,62939705,3075,3085,3085,3050,1585
20241224,134900,58089490,3080,3080,3080,3080,49
20241224,134800,57938570,3080,3080,3080,3080,0
20241224,134700,57938570,3080,3080,3080,3080,0
20241224,134600,57938570,3080,3080,3080,3080,0
20241224,134500,57938570,3080,3080,3080,3080,0
20241224,134400,57938570,3080,3080,3080,3080,0
20241224,134300,57938570,3080,3080,3080,3080,0
20241224,134200,57938570,3080,3080,3080,3080,0
20241224,134100,57938570,3080,3080,3080,3080,0
20241224,134000,57938570,3080,3080,3080,3080,0
20241224,133900,57938570,3080,3080,3080,3080,0
20241224,133800,57938570,3080,3080,3080,3080,0
20241224,133700,57938570,3080,3080,3080,3080,0
20241224,133600,57938570,3080,3080,3080,3080,30
20241224,133500,57846170,3080,3080,3080,3080,0
20241224,133400,57846170,3080,3080,3080,3080,53
20241224,133300,57682930,3085,3085,3085,3085,0
20241224,133200,57682930,3085,3085,3085,3085,0
20241224,133100,57682930,3085,3085,3085,3085,0
20241224,133000,57682930,3085,3085,3085,3085,0
20241224,132900,57682930,3085,3085,3085,3085,0
20241224,132800,57682930,3085,3085,3085,3085,0
20241224,132700,57682930,3085,3085,3085,3085,0
20241224,132600,57682930,3085,3085,3085,3085,0
20241224,132500,57682930,3085,3085,3085,3085,0
20241224,132400,57682930,3085,3085,3085,3085,0
20241224,132300,57682930,3085,3085,3085,3085,0
20241224,132200,57682930,3085,3085,3085,3085,0
20241224,132100,57682930,3085,3085,3085,3085,0
20241224,132000,57682930,3085,3085,3085,3085,0
20241224,131900,57682930,3085,3085,3085,3085,0
20241224,131800,57682930,3085,3085,3085,3085,0
20241224,131700,57682930,3085,3085,3085,3085,0
20241224,131600,57682930,3085,3085,3085,3085,0
20241224,131500,57682930,3085,3085,3085,3085,0
20241224,131400,57682930,3085,3085,3085,3085,0
20241224,131300,57682930,3085,3085,3085,3085,0
20241224,131200,57682930,3085,3085,3085,3085,0
20241224,131100,57682930,3085,3085,3085,3085,0
20241224,131000,57682930,3085,3085,3085,3085,0
20241224,130900,57682930,3085,3085,3085,3085,0
20241224,130800,57682930,3085,3085,3085,3085,0
20241224,130700,57682930,3085,3085,3085,3085,1
20241224,130600,57679845,3085,3085,3085,3085,0
20241224,130500,57679845,3085,3085,3085,3085,0
20241224,130400,57679845,3085,3085,3085,3085,0
20241224,130300,57679845,3085,3085,3085,3085,0
20241224,130200,57679845,3085,3085,3085,3085,0
20241224,130100,57679845,3085,3085,3085,3085,0
20241224,130000,57679845,3085,3085,3085,3085,0
20241224,125900,57679845,3085,3085,3085,3085,0
20241224,125800,57679845,3085,3085,3085,3085,0
20241224,125700,57679845,3085,3085,3085,3085,0
20241224,125600,57679845,3085,3085,3085,3085,1
20241224,125500,57676760,3060,3060,3060,3060,259
20241224,125400,56884220,3060,3060,3060,3060,0
20241224,125300,56884220,3060,3060,3060,3060,0
20241224,125200,56884220,3060,3060,3060,3060,0
20241224,125100,56884220,3060,3060,3060,3060,0
20241224,125000,56884220,3060,3060,3060,3060,0
20241224,124900,56884220,3060,3060,3060,3060,0
20241224,124800,56884220,3060,3060,3060,3060,0
20241224,124700,56884220,3060,3060,3060,3060,0
20241224,124600,56884220,3060,3060,3060,3060,3
20241224,124500,56875040,3060,3060,3060,3060,0
20241224,124400,56875040,3060,3060,3060,3060,0
20241224,124300,56875040,3060,3060,3060,3060,0
20241224,124200,56875040,3060,3060,3060,3060,1
20241224,124100,56871980,3085,3085,3085,3085,0
20241224,124000,56871980,3085,3085,3085,3085,0
20241224,123900,56871980,3085,3085,3085,3085,0
20241224,123800,56871980,3085,3060,3085,3060,2
20241224,123700,56865835,3060,3060,3060,3060,0
20241224,123600,56865835,3060,3060,3060,3060,0
20241224,123500,56865835,3060,3060,3060,3060,0
20241224,123400,56865835,3060,3060,3060,3060,0
20241224,123300,56865835,3060,3060,3060,3060,0
20241224,123200,56865835,3060,3060,3060,3060,39
20241224,123100,56746495,3060,3060,3060,3060,0
20241224,123000,56746495,3060,3060,3060,3060,0
20241224,122900,56746495,3060,3060,3060,3060,0
20241224,122800,56746495,3060,3060,3060,3060,0
20241224,122700,56746495,3060,3060,3060,3060,0
20241224,122600,56746495,3060,3060,3060,3060,0
20241224,122500,56746495,3060,3060,3060,3060,0
20241224,122400,56746495,3060,3060,3060,3060,0
20241224,122300,56746495,3060,3060,3060,3060,0
20241224,122200,56746495,3060,3060,3060,3060,0
20241224,122100,56746495,3060,3060,3060,3060,0
20241224,122000,56746495,3060,3060,3060,3060,0
20241224,121900,56746495,3060,3060,3060,3060,0
20241224,121800,56746495,3060,3060,3060,3060,0
20241224,121700,56746495,3060,3060,3060,3060,0
20241224,121600,56746495,3060,3060,3060,3060,0
20241224,121500,56746495,3060,3060,3060,3060,0
20241224,121400,56746495,3060,3060,3060,3060,0
20241224,121300,56746495,3060,3060,3060,3060,0
20241224,121200,56746495,3060,3060,3060,3060,0
20241224,121100,56746495,3060,3060,3060,3060,0
20241224,121000,56746495,3060,3060,3060,3060,0
20241224,120900,56746495,3060,3060,3060,3060,0
20241224,120800,56746495,3060,3060,3060,3060,0
20241224,120700,56746495,3060,3060,3060,3060,0
20241224,120600,56746495,3060,3060,3060,3060,0
20241224,120500,56746495,3060,3060,3060,3060,0
20241224,120400,56746495,3060,3060,3060,3060,0
20241224,120300,56746495,3060,3060,3060,3060,0
20241224,120200,56746495,3060,3060,3060,3060,0
20241224,120100,56746495,3060,3060,3060,3060,0
20241224,120000,56746495,3060,3060,3060,3060,0
20241224,115900,56746495,3060,3060,3060,3060,0
20241224,115800,56746495,3060,3060,3060,3060,0
20241224,115700,56746495,3060,3060,3060,3060,1
20241224,115600,56743435,3085,3085,3085,3085,0
20241224,115500,56743435,3085,3085,3085,3085,0
20241224,115400,56743435,3085,3085,3085,3085,0
20241224,115300,56743435,3085,3085,3085,3085,0
20241224,115200,56743435,3085,3085,3085,3085,0
20241224,115100,56743435,3085,3085,3085,3085,0
20241224,115000,56743435,3085,3085,3085,3085,0
20241224,114900,56743435,3085,3085,3085,3085,0
20241224,114800,56743435,3085,3085,3085,3085,1
20241224,114700,56740350,3060,3060,3060,3060,0
20241224,114600,56740350,3060,3085,3085,3060,2
20241224,114500,56734205,3060,3080,3080,3060,261
20241224,114400,55931525,3075,3075,3075,3075,55
20241224,114300,55762400,3070,3070,3070,3070,0
20241224,114200,55762400,3070,3070,3070,3070,6
20241224,114100,55743980,3075,3075,3075,3075,0
20241224,114000,55743980,3075,3075,3075,3075,0
20241224,113900,55743980,3075,3075,3075,3075,67
20241224,113800,55537955,3075,3075,3075,3075,0
20241224,113700,55537955,3075,3075,3075,3075,0
20241224,113600,55537955,3075,3075,3075,3075,0
20241224,113500,55537955,3075,3075,3075,3075,0
20241224,113400,55537955,3075,3075,3075,3075,0
20241224,113300,55537955,3075,3075,3075,3075,1
20241224,113200,55534880,3060,3060,3060,3060,0
20241224,113100,55534880,3060,3060,3060,3060,0
20241224,113000,55534880,3060,3060,3060,3060,0
20241224,112900,55534880,3060,3060,3060,3060,0
20241224,112800,55534880,3060,3060,3060,3060,0
20241224,112700,55534880,3060,3060,3060,3060,0
20241224,112600,55534880,3060,3060,3060,3060,0
20241224,112500,55534880,3060,3060,3060,3060,0
20241224,112400,55534880,3060,3060,3060,3060,0
20241224,112300,55534880,3060,3060,3060,3060,0
20241224,112200,55534880,3060,3060,3060,3060,0
20241224,112100,55534880,3060,3060,3060,3060,0
20241224,112000,55534880,3060,3060,3060,3060,0
20241224,111900,55534880,3060,3060,3060,3060,63
20241224,111800,55342100,3080,3080,3080,3080,0
20241224,111700,55342100,3080,3080,3080,3080,0
20241224,111600,55342100,3080,3080,3080,3080,0
20241224,111500,55342100,3080,3080,3080,3080,0
20241224,111400,55342100,3080,3080,3080,3080,0
20241224,111300,55342100,3080,3080,3080,3080,0
20241224,111200,55342100,3080,3080,3080,3080,0
20241224,111100,55342100,3080,3080,3080,3080,0
20241224,111000,55342100,3080,3080,3080,3080,0
20241224,110900,55342100,3080,3080,3080,3080,0
20241224,110800,55342100,3080,3080,3080,3080,0
20241224,110700,55342100,3080,3080,3080,3080,0
20241224,110600,55342100,3080,3080,3080,3080,0
20241224,110500,55342100,3080,3080,3080,3080,1
20241224,110400,55339020,3075,3075,3075,3075,0
20241224,110300,55339020,3075,3075,3075,3075,0
20241224,110200,55339020,3075,3075,3075,3075,26
20241224,110100,55259070,3075,3075,3075,3075,400
20241224,110000,54029070,3060,3060,3060,3060,0
20241224,105900,54029070,3060,3060,3060,3060,20
20241224,105800,53967870,3065,3065,3065,3065,0
20241224,105700,53967870,3065,3065,3065,3065,0
20241224,105600,53967870,3065,3065,3065,3065,0
20241224,105500,53967870,3065,3065,3075,3065,5130
20241224,105400,38219120,3070,3070,3070,3070,0
20241224,105300,38219120,3070,3070,3070,3070,0
20241224,105200,38219120,3070,3070,3070,3070,0
20241224,105100,38219120,3070,3070,3070,3070,0
20241224,105000,38219120,3070,3070,3070,3070,0
20241224,104900,38219120,3070,3070,3070,3070,0
20241224,104800,38219120,3070,3070,3070,3070,47
20241224,104700,38074830,3065,3065,3065,3065,0
20241224,104600,38074830,3065,3065,3065,3065,0
20241224,104500,38074830,3065,3065,3065,3065,0
20241224,104400,38074830,3065,3065,3065,3065,0
20241224,104300,38074830,3065,3065,3065,3065,0
20241224,104200,38074830,3065,3065,3065,3065,0
20241224,104100,38074830,3065,3065,3065,3065,0
20241224,104000,38074830,3065,3065,3065,3065,0
20241224,103900,38074830,3065,3065,3065,3065,0
20241224,103800,38074830,3065,3065,3065,3065,0
20241224,103700,38074830,3065,3065,3065,3065,0
20241224,103600,38074830,3065,3065,3065,3065,0
20241224,103500,38074830,3065,3060,3065,3060,265
20241224,103400,37263030,3055,3055,3055,3055,0
20241224,103300,37263030,3055,3055,3055,3055,30
20241224,103200,37171380,3050,3050,3050,3050,55
20241224,103100,37003630,3050,3050,3050,3050,0
20241224,103000,37003630,3050,3050,3050,3050,0
20241224,102900,37003630,3050,3050,3050,3050,30
20241224,102800,36912130,3045,3045,3045,3045,9
20241224,102700,36884725,3040,3040,3040,3040,0
20241224,102600,36884725,3040,3040,3040,3040,20
20241224,102500,36823925,3040,3040,3040,3040,0
20241224,102400,36823925,3040,3040,3040,3040,0
20241224,102300,36823925,3040,3040,3040,3040,0
20241224,102200,36823925,3040,3040,3040,3040,0
20241224,102100,36823925,3040,3040,3040,3040,0
20241224,102000,36823925,3040,3040,3040,3040,10
20241224,101900,36793525,3025,3025,3025,3025,36
20241224,101800,36684625,3020,3020,3020,3020,0
20241224,101700,36684625,3020,3020,3020,3020,0
20241224,101600,36684625,3020,3020,3020,3020,0
20241224,101500,36684625,3020,3020,3020,3020,0
20241224,101400,36684625,3020,3020,3020,3020,0
20241224,101300,36684625,3020,3020,3020,3020,0
20241224,101200,36684625,3020,3020,3020,3020,0
20241224,101100,36684625,3020,3020,3020,3020,1131
20241224,101000,33269005,3020,3020,3020,3020,0
20241224,100900,33269005,3020,3020,3020,3020,0
20241224,100800,33269005,3020,3020,3020,3020,0
20241224,100700,33269005,3020,3015,3020,3015,6063
20241224,100600,14988740,3015,3015,3015,3015,33
20241224,100500,14889245,3020,3020,3020,3020,0
20241224,100400,14889245,3020,3020,3020,3020,2
20241224,100300,14883205,3020,3030,3030,3020,700
20241224,100200,12767535,3040,3040,3040,3040,0
20241224,100100,12767535,3040,3040,3040,3040,0
20241224,100000,12767535,3040,3040,3040,3040,1
20241224,095900,12764495,3030,3030,3030,3030,0
20241224,095800,12764495,3030,3040,3040,3030,647
20241224,095700,10803380,3040,3040,3040,3040,0
20241224,095600,10803380,3040,3040,3040,3040,0
20241224,095500,10803380,3040,3045,3045,3040,366
20241224,095400,9689200,3050,3050,3050,3050,0
20241224,095300,9689200,3050,3050,3050,3050,0
20241224,095200,9689200,3050,3055,3055,3050,692
20241224,095100,7576930,3060,3060,3060,3060,124
20241224,095000,7197490,3065,3065,3065,3065,0
20241224,094900,7197490,3065,3065,3065,3065,0
20241224,094800,7197490,3065,3065,3065,3065,1
20241224,094700,7194425,3060,3060,3060,3060,0
20241224,094600,7194425,3060,3060,3060,3060,0
20241224,094500,7194425,3060,3060,3060,3060,0
20241224,094400,7194425,3060,3060,3060,3060,1
20241224,094300,7191365,3065,3065,3065,3065,2
20241224,094200,7185235,3065,3065,3065,3065,0
20241224,094100,7185235,3065,3065,3065,3065,0
20241224,094000,7185235,3065,3065,3065,3065,0
20241224,093900,7185235,3065,3065,3065,3065,0
20241224,093800,7185235,3065,3065,3065,3065,0
20241224,093700,7185235,3065,3065,3065,3065,0
20241224,093600,7185235,3065,3065,3065,3065,0
20241224,093500,7185235,3065,3065,3065,3065,0
20241224,093400,7185235,3065,3065,3065,3065,254
20241224,093300,6406725,3060,3060,3060,3060,0
20241224,093200,6406725,3060,3060,3060,3060,0
20241224,093100,6406725,3060,3060,3060,3060,0
20241224,093000,6406725,3060,3060,3060,3060,0
20241224,092900,6406725,3060,3060,3060,3060,0
20241224,092800,6406725,3060,3060,3060,3060,0
20241224,092700,6406725,3060,3060,3060,3060,0
20241224,092600,6406725,3060,3060,3060,3060,0
20241224,092500,6406725,3060,3060,3060,3060,0
20241224,092400,6406725,3060,3060,3060,3060,0
20241224,092300,6406725,3060,3060,3060,3060,0
20241224,092200,6406725,3060,3060,3060,3060,0
20241224,092100,6406725,3060,3065,3065,3060,200
20241224,092000,5794720,3060,3060,3060,3060,0
20241224,091900,5794720,3060,3060,3060,3060,0
20241224,091800,5794720,3060,3060,3060,3060,0
20241224,091700,5794720,3060,3060,3060,3060,0
20241224,091600,5794720,3060,3060,3060,3060,0
20241224,091500,5794720,3060,3065,3065,3060,10
20241224,091400,5764095,3065,3070,3070,3065,8
20241224,091300,5739550,3070,3070,3070,3070,0
20241224,091200,5739550,3070,3070,3070,3070,0
20241224,091100,5739550,3070,3070,3070,3070,0
20241224,091000,5739550,3070,3075,3075,3070,88
20241224,090900,5469000,3080,3080,3080,3080,0
20241224,090800,5469000,3080,3080,3080,3080,0
20241224,090700,5469000,3080,3080,3080,3080,0
20241224,090600,5469000,3080,3080,3080,3080,6
20241224,090500,5450520,3080,3080,3080,3080,0
20241224,090400,5450520,3080,3085,3085,3080,1499
20241224,090300,826335,3110,3100,3115,3100,200
20241224,090200,204600,3100,3100,3100,3100,0
20241224,090100,204600,3100,3100,3100,3100,0
20241224,090000,204600,3100,3100,3100,3100,66