KissMeData/289220/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,210600,327282220,5990,5990,5990,5990,2581
20241224,210500,327282220,5990,5990,5990,5990,0
20241224,210400,327282220,5990,5990,5990,5990,0
20241224,210300,327282220,5990,5990,5990,5990,0
20241224,210200,327282220,5990,5990,5990,5990,0
20241224,210100,327282220,5990,5990,5990,5990,0
20241224,210000,327282220,5990,5990,5990,5990,0
20241224,205900,327282220,5990,5990,5990,5990,0
20241224,205800,327282220,5990,5990,5990,5990,0
20241224,205700,327282220,5990,5990,5990,5990,0
20241224,205600,327282220,5990,5990,5990,5990,0
20241224,205500,327282220,5990,5990,5990,5990,0
20241224,205400,327282220,5990,5990,5990,5990,0
20241224,205300,327282220,5990,5990,5990,5990,0
20241224,205200,327282220,5990,5990,5990,5990,0
20241224,205100,327282220,5990,5990,5990,5990,0
20241224,205000,327282220,5990,5990,5990,5990,0
20241224,204900,327282220,5990,5990,5990,5990,0
20241224,204800,327282220,5990,5990,5990,5990,0
20241224,204700,327282220,5990,5990,5990,5990,0
20241224,204600,327282220,5990,5990,5990,5990,0
20241224,204500,327282220,5990,5990,5990,5990,0
20241224,204400,327282220,5990,5990,5990,5990,0
20241224,204300,327282220,5990,5990,5990,5990,0
20241224,204200,327282220,5990,5990,5990,5990,0
20241224,204100,327282220,5990,5990,5990,5990,0
20241224,204000,327282220,5990,5990,5990,5990,0
20241224,203900,327282220,5990,5990,5990,5990,0
20241224,203800,327282220,5990,5990,5990,5990,0
20241224,203700,327282220,5990,5990,5990,5990,0
20241224,203600,327282220,5990,5990,5990,5990,2581
20241224,203500,327282220,5990,5990,5990,5990,0
20241224,203400,327282220,5990,5990,5990,5990,0
20241224,203300,327282220,5990,5990,5990,5990,0
20241224,203200,327282220,5990,5990,5990,5990,0
20241224,203100,327282220,5990,5990,5990,5990,0
20241224,203000,327282220,5990,5990,5990,5990,0
20241224,202900,327282220,5990,5990,5990,5990,0
20241224,202800,327282220,5990,5990,5990,5990,0
20241224,202700,327282220,5990,5990,5990,5990,0
20241224,202600,327282220,5990,5990,5990,5990,0
20241224,202500,327282220,5990,5990,5990,5990,0
20241224,202400,327282220,5990,5990,5990,5990,0
20241224,202300,327282220,5990,5990,5990,5990,0
20241224,202200,327282220,5990,5990,5990,5990,0
20241224,202100,327282220,5990,5990,5990,5990,0
20241224,202000,327282220,5990,5990,5990,5990,0
20241224,201900,327282220,5990,5990,5990,5990,0
20241224,201800,327282220,5990,5990,5990,5990,0
20241224,201700,327282220,5990,5990,5990,5990,0
20241224,201600,327282220,5990,5990,5990,5990,0
20241224,201500,327282220,5990,5990,5990,5990,0
20241224,201400,327282220,5990,5990,5990,5990,0
20241224,201300,327282220,5990,5990,5990,5990,0
20241224,201200,327282220,5990,5990,5990,5990,0
20241224,201100,327282220,5990,5990,5990,5990,0
20241224,201000,327282220,5990,5990,5990,5990,0
20241224,200900,327282220,5990,5990,5990,5990,0
20241224,200800,327282220,5990,5990,5990,5990,0
20241224,200700,327282220,5990,5990,5990,5990,0
20241224,200600,327282220,5990,5990,5990,5990,2581
20241224,200500,327282220,5990,5990,5990,5990,0
20241224,200400,327282220,5990,5990,5990,5990,0
20241224,200300,327282220,5990,5990,5990,5990,0
20241224,200200,327282220,5990,5990,5990,5990,0
20241224,200100,327282220,5990,5990,5990,5990,0
20241224,200000,327282220,5990,5990,5990,5990,0
20241224,195900,327282220,5990,5990,5990,5990,0
20241224,195800,327282220,5990,5990,5990,5990,0
20241224,195700,327282220,5990,5990,5990,5990,0
20241224,195600,327282220,5990,5990,5990,5990,0
20241224,195500,327282220,5990,5990,5990,5990,0
20241224,195400,327282220,5990,5990,5990,5990,0
20241224,195300,327282220,5990,5990,5990,5990,0
20241224,195200,327282220,5990,5990,5990,5990,0
20241224,195100,327282220,5990,5990,5990,5990,0
20241224,195000,327282220,5990,5990,5990,5990,0
20241224,194900,327282220,5990,5990,5990,5990,0
20241224,194800,327282220,5990,5990,5990,5990,0
20241224,194700,327282220,5990,5990,5990,5990,0
20241224,194600,327282220,5990,5990,5990,5990,0
20241224,194500,327282220,5990,5990,5990,5990,0
20241224,194400,327282220,5990,5990,5990,5990,0
20241224,194300,327282220,5990,5990,5990,5990,0
20241224,194200,327282220,5990,5990,5990,5990,0
20241224,194100,327282220,5990,5990,5990,5990,0
20241224,194000,327282220,5990,5990,5990,5990,0
20241224,193900,327282220,5990,5990,5990,5990,0
20241224,193800,327282220,5990,5990,5990,5990,0
20241224,193700,327282220,5990,5990,5990,5990,0
20241224,193600,327282220,5990,5990,5990,5990,2581
20241224,193500,327282220,5990,5990,5990,5990,0
20241224,193400,327282220,5990,5990,5990,5990,0
20241224,193300,327282220,5990,5990,5990,5990,0
20241224,193200,327282220,5990,5990,5990,5990,0
20241224,193100,327282220,5990,5990,5990,5990,0
20241224,193000,327282220,5990,5990,5990,5990,0
20241224,192900,327282220,5990,5990,5990,5990,0
20241224,192800,327282220,5990,5990,5990,5990,0
20241224,192700,327282220,5990,5990,5990,5990,0
20241224,192600,327282220,5990,5990,5990,5990,0
20241224,192500,327282220,5990,5990,5990,5990,0
20241224,192400,327282220,5990,5990,5990,5990,0
20241224,192300,327282220,5990,5990,5990,5990,0
20241224,192200,327282220,5990,5990,5990,5990,0
20241224,192100,327282220,5990,5990,5990,5990,0
20241224,192000,327282220,5990,5990,5990,5990,0
20241224,191900,327282220,5990,5990,5990,5990,0
20241224,191800,327282220,5990,5990,5990,5990,0
20241224,191700,327282220,5990,5990,5990,5990,0
20241224,191600,327282220,5990,5990,5990,5990,0
20241224,191500,327282220,5990,5990,5990,5990,0
20241224,191400,327282220,5990,5990,5990,5990,0
20241224,191300,327282220,5990,5990,5990,5990,0
20241224,191200,327282220,5990,5990,5990,5990,0
20241224,191100,327282220,5990,5990,5990,5990,0
20241224,191000,327282220,5990,5990,5990,5990,0
20241224,190900,327282220,5990,5990,5990,5990,0
20241224,190800,327282220,5990,5990,5990,5990,0
20241224,190700,327282220,5990,5990,5990,5990,0
20241224,190600,327282220,5990,5990,5990,5990,2581
20241224,190500,327282220,5990,5990,5990,5990,0
20241224,190400,327282220,5990,5990,5990,5990,0
20241224,190300,327282220,5990,5990,5990,5990,0
20241224,190200,327282220,5990,5990,5990,5990,0
20241224,190100,327282220,5990,5990,5990,5990,0
20241224,190000,327282220,5990,5990,5990,5990,0
20241224,185900,327282220,5990,5990,5990,5990,0
20241224,185800,327282220,5990,5990,5990,5990,0
20241224,185700,327282220,5990,5990,5990,5990,0
20241224,185600,327282220,5990,5990,5990,5990,0
20241224,185500,327282220,5990,5990,5990,5990,0
20241224,185400,327282220,5990,5990,5990,5990,0
20241224,185300,327282220,5990,5990,5990,5990,0
20241224,185200,327282220,5990,5990,5990,5990,0
20241224,185100,327282220,5990,5990,5990,5990,0
20241224,185000,327282220,5990,5990,5990,5990,0
20241224,184900,327282220,5990,5990,5990,5990,0
20241224,184800,327282220,5990,5990,5990,5990,0
20241224,184700,327282220,5990,5990,5990,5990,0
20241224,184600,327282220,5990,5990,5990,5990,0
20241224,184500,327282220,5990,5990,5990,5990,0
20241224,184400,327282220,5990,5990,5990,5990,0
20241224,184300,327282220,5990,5990,5990,5990,0
20241224,184200,327282220,5990,5990,5990,5990,0
20241224,184100,327282220,5990,5990,5990,5990,0
20241224,184000,327282220,5990,5990,5990,5990,0
20241224,183900,327282220,5990,5990,5990,5990,0
20241224,183800,327282220,5990,5990,5990,5990,0
20241224,183700,327282220,5990,5990,5990,5990,0
20241224,183600,327282220,5990,5990,5990,5990,2581
20241224,183500,327282220,5990,5990,5990,5990,0
20241224,183400,327282220,5990,5990,5990,5990,0
20241224,183300,327282220,5990,5990,5990,5990,0
20241224,183200,327282220,5990,5990,5990,5990,0
20241224,183100,327282220,5990,5990,5990,5990,0
20241224,183000,327282220,5990,5990,5990,5990,0
20241224,182900,327282220,5990,5990,5990,5990,0
20241224,182800,327282220,5990,5990,5990,5990,0
20241224,182700,327282220,5990,5990,5990,5990,0
20241224,182600,327282220,5990,5990,5990,5990,0
20241224,182500,327282220,5990,5990,5990,5990,0
20241224,182400,327282220,5990,5990,5990,5990,0
20241224,182300,327282220,5990,5990,5990,5990,0
20241224,182200,327282220,5990,5990,5990,5990,0
20241224,182100,327282220,5990,5990,5990,5990,0
20241224,182000,327282220,5990,5990,5990,5990,0
20241224,181900,327282220,5990,5990,5990,5990,0
20241224,181800,327282220,5990,5990,5990,5990,0
20241224,181700,327282220,5990,5990,5990,5990,0
20241224,181600,327282220,5990,5990,5990,5990,0
20241224,181500,327282220,5990,5990,5990,5990,0
20241224,181400,327282220,5990,5990,5990,5990,0
20241224,181300,327282220,5990,5990,5990,5990,0
20241224,181200,327282220,5990,5990,5990,5990,0
20241224,181100,327282220,5990,5990,5990,5990,0
20241224,181000,327282220,5990,5990,5990,5990,0
20241224,180900,327282220,5990,5990,5990,5990,0
20241224,180800,327282220,5990,5990,5990,5990,0
20241224,180700,327282220,5990,5990,5990,5990,0
20241224,180600,327282220,5990,5990,5990,5990,2581
20241224,180500,327282220,5990,5990,5990,5990,0
20241224,180400,327282220,5990,5990,5990,5990,0
20241224,180300,327282220,5990,5990,5990,5990,0
20241224,180200,327282220,5990,5990,5990,5990,0
20241224,180100,327282220,5990,5990,5990,5990,0
20241224,180000,327282220,5990,5990,5990,5990,0
20241224,175900,327282220,5990,5990,5990,5990,0
20241224,175800,327282220,5990,5990,5990,5990,0
20241224,175700,327282220,5990,5990,5990,5990,0
20241224,175600,327282220,5990,5990,5990,5990,0
20241224,175500,327282220,5990,5990,5990,5990,0
20241224,175400,327282220,5990,5990,5990,5990,0
20241224,175300,327282220,5990,5990,5990,5990,0
20241224,175200,327282220,5990,5990,5990,5990,0
20241224,175100,327282220,5990,5990,5990,5990,0
20241224,175000,327282220,5990,5990,5990,5990,0
20241224,174900,327282220,5990,5990,5990,5990,0
20241224,174800,327282220,5990,5990,5990,5990,0
20241224,174700,327282220,5990,5990,5990,5990,0
20241224,174600,327282220,5990,5990,5990,5990,0
20241224,174500,327282220,5990,5990,5990,5990,0
20241224,174400,327282220,5990,5990,5990,5990,0
20241224,174300,327282220,5990,5990,5990,5990,0
20241224,174200,327282220,5990,5990,5990,5990,0
20241224,174100,327282220,5990,5990,5990,5990,0
20241224,174000,327282220,5990,5990,5990,5990,0
20241224,173900,327282220,5990,5990,5990,5990,0
20241224,173800,327282220,5990,5990,5990,5990,0
20241224,173700,327282220,5990,5990,5990,5990,0
20241224,173600,327282220,5990,5990,5990,5990,2581
20241224,173500,327282220,5990,5990,5990,5990,0
20241224,173400,327282220,5990,5990,5990,5990,0
20241224,173300,327282220,5990,5990,5990,5990,0
20241224,173200,327282220,5990,5990,5990,5990,0
20241224,173100,327282220,5990,5990,5990,5990,0
20241224,173000,327282220,5990,5990,5990,5990,0
20241224,172900,327282220,5990,5990,5990,5990,0
20241224,172800,327282220,5990,5990,5990,5990,0
20241224,172700,327282220,5990,5990,5990,5990,0
20241224,172600,327282220,5990,5990,5990,5990,0
20241224,172500,327282220,5990,5990,5990,5990,0
20241224,172400,327282220,5990,5990,5990,5990,0
20241224,172300,327282220,5990,5990,5990,5990,0
20241224,172200,327282220,5990,5990,5990,5990,0
20241224,172100,327282220,5990,5990,5990,5990,0
20241224,172000,327282220,5990,5990,5990,5990,0
20241224,171900,327282220,5990,5990,5990,5990,0
20241224,171800,327282220,5990,5990,5990,5990,0
20241224,171700,327282220,5990,5990,5990,5990,0
20241224,171600,327282220,5990,5990,5990,5990,0
20241224,171500,327282220,5990,5990,5990,5990,0
20241224,171400,327282220,5990,5990,5990,5990,0
20241224,171300,327282220,5990,5990,5990,5990,0
20241224,171200,327282220,5990,5990,5990,5990,0
20241224,171100,327282220,5990,5990,5990,5990,0
20241224,171000,327282220,5990,5990,5990,5990,0
20241224,170900,327282220,5990,5990,5990,5990,0
20241224,170800,327282220,5990,5990,5990,5990,0
20241224,170700,327282220,5990,5990,5990,5990,0
20241224,170600,327282220,5990,5990,5990,5990,2581
20241224,170500,327282220,5990,5990,5990,5990,0
20241224,170400,327282220,5990,5990,5990,5990,0
20241224,170300,327282220,5990,5990,5990,5990,0
20241224,170200,327282220,5990,5990,5990,5990,0
20241224,170100,327282220,5990,5990,5990,5990,0
20241224,170000,327282220,5990,5990,5990,5990,0
20241224,165900,327282220,5990,5990,5990,5990,0
20241224,165800,327282220,5990,5990,5990,5990,0
20241224,165700,327282220,5990,5990,5990,5990,0
20241224,165600,327282220,5990,5990,5990,5990,0
20241224,165500,327282220,5990,5990,5990,5990,0
20241224,165400,327282220,5990,5990,5990,5990,0
20241224,165300,327282220,5990,5990,5990,5990,0
20241224,165200,327282220,5990,5990,5990,5990,0
20241224,165100,327282220,5990,5990,5990,5990,0
20241224,165000,327282220,5990,5990,5990,5990,0
20241224,164900,327282220,5990,5990,5990,5990,0
20241224,164800,327282220,5990,5990,5990,5990,0
20241224,164700,327282220,5990,5990,5990,5990,0
20241224,164600,327282220,5990,5990,5990,5990,0
20241224,164500,327282220,5990,5990,5990,5990,0
20241224,164400,327282220,5990,5990,5990,5990,0
20241224,164300,327282220,5990,5990,5990,5990,0
20241224,164200,327282220,5990,5990,5990,5990,0
20241224,164100,327282220,5990,5990,5990,5990,0
20241224,164000,327282220,5990,5990,5990,5990,0
20241224,163900,327282220,5990,5990,5990,5990,0
20241224,163800,327282220,5990,5990,5990,5990,0
20241224,163700,327282220,5990,5990,5990,5990,0
20241224,163600,327282220,5990,5990,5990,5990,2581
20241224,163500,327282220,5990,5990,5990,5990,0
20241224,163400,327282220,5990,5990,5990,5990,0
20241224,163300,327282220,5990,5990,5990,5990,0
20241224,163200,327282220,5990,5990,5990,5990,0
20241224,163100,327282220,5990,5990,5990,5990,0
20241224,163000,327282220,5990,5990,5990,5990,0
20241224,162900,327282220,5990,5990,5990,5990,0
20241224,162800,327282220,5990,5990,5990,5990,0
20241224,162700,327282220,5990,5990,5990,5990,0
20241224,162600,327282220,5990,5990,5990,5990,0
20241224,162500,327282220,5990,5990,5990,5990,0
20241224,162400,327282220,5990,5990,5990,5990,0
20241224,162300,327282220,5990,5990,5990,5990,0
20241224,162200,327282220,5990,5990,5990,5990,0
20241224,162100,327282220,5990,5990,5990,5990,0
20241224,162000,327282220,5990,5990,5990,5990,0
20241224,161900,327282220,5990,5990,5990,5990,0
20241224,161800,327282220,5990,5990,5990,5990,0
20241224,161700,327282220,5990,5990,5990,5990,0
20241224,161600,327282220,5990,5990,5990,5990,0
20241224,161500,327282220,5990,5990,5990,5990,0
20241224,161400,327282220,5990,5990,5990,5990,0
20241224,161300,327282220,5990,5990,5990,5990,0
20241224,161200,327282220,5990,5990,5990,5990,0
20241224,161100,327282220,5990,5990,5990,5990,0
20241224,161000,327282220,5990,5990,5990,5990,0
20241224,160900,327282220,5990,5990,5990,5990,0
20241224,160800,327282220,5990,5990,5990,5990,0
20241224,160700,327282220,5990,5990,5990,5990,0
20241224,160600,327282220,5990,5990,5990,5990,2581
20241224,160500,327282220,5990,5990,5990,5990,0
20241224,160400,327282220,5990,5990,5990,5990,0
20241224,160300,327282220,5990,5990,5990,5990,0
20241224,160200,327282220,5990,5990,5990,5990,0
20241224,160100,327282220,5990,5990,5990,5990,0
20241224,160000,327282220,5990,5990,5990,5990,0
20241224,155900,327282220,5990,5990,5990,5990,0
20241224,155800,327282220,5990,5990,5990,5990,0
20241224,155700,327282220,5990,5990,5990,5990,0
20241224,155600,327282220,5990,5990,5990,5990,0
20241224,155500,327282220,5990,5990,5990,5990,0
20241224,155400,327282220,5990,5990,5990,5990,0
20241224,155300,327282220,5990,5990,5990,5990,0
20241224,155200,327282220,5990,5990,5990,5990,0
20241224,155100,327282220,5990,5990,5990,5990,0
20241224,155000,327282220,5990,5990,5990,5990,0
20241224,154900,327282220,5990,5990,5990,5990,0
20241224,154800,327282220,5990,5990,5990,5990,0
20241224,154700,327282220,5990,5990,5990,5990,0
20241224,154600,327282220,5990,5990,5990,5990,0
20241224,154500,327282220,5990,5990,5990,5990,0
20241224,154400,327282220,5990,5990,5990,5990,0
20241224,154300,327282220,5990,5990,5990,5990,0
20241224,154200,327282220,5990,5990,5990,5990,0
20241224,154100,327282220,5990,5990,5990,5990,0
20241224,154000,327282220,5990,5990,5990,5990,0
20241224,153900,327282220,5990,5990,5990,5990,0
20241224,153800,327282220,5990,5990,5990,5990,0
20241224,153700,327282220,5990,5990,5990,5990,0
20241224,153600,327282220,5990,5990,5990,5990,2581
20241224,153500,327282220,5990,5990,5990,5990,0
20241224,153400,327282220,5990,5990,5990,5990,0
20241224,153300,327282220,5990,5990,5990,5990,0
20241224,153200,327282220,5990,5990,5990,5990,0
20241224,153100,327282220,5990,5990,5990,5990,0
20241224,153000,327282220,5990,5990,5990,5990,2581
20241224,152900,311822030,6040,6040,6040,6040,0
20241224,152800,311822030,6040,6040,6040,6040,0
20241224,152700,311822030,6040,6040,6040,6040,0
20241224,152600,311822030,6040,6040,6040,6040,0
20241224,152500,311822030,6040,6040,6040,6040,0
20241224,152400,311822030,6040,6040,6040,6040,0
20241224,152300,311822030,6040,6040,6040,6040,0
20241224,152200,311822030,6040,6040,6040,6040,0
20241224,152100,311822030,6040,6040,6040,6040,0
20241224,152000,311822030,6040,6040,6040,6040,0
20241224,151900,311822030,6040,6040,6040,6040,57
20241224,151800,311477750,6040,6050,6050,6040,679
20241224,151700,307373210,6040,6060,6090,6040,2096
20241224,151600,294682230,6090,6040,6090,6040,326
20241224,151500,292698900,6040,6050,6080,6040,446
20241224,151400,290000590,6080,6050,6080,6050,143
20241224,151300,289135380,6080,6060,6080,6050,101
20241224,151200,288524120,6090,6090,6090,6090,41
20241224,151100,288274430,6090,6090,6090,6090,16
20241224,151000,288176990,6100,6100,6100,6100,0
20241224,150900,288176990,6100,6090,6100,6090,100
20241224,150800,287567850,6090,6070,6090,6060,23
20241224,150700,287428300,6100,6100,6100,6100,1
20241224,150600,287422200,6090,6090,6100,6090,215
20241224,150500,286112550,6100,6100,6100,6100,200
20241224,150400,284892550,6100,6090,6100,6090,246
20241224,150300,283393320,6090,6090,6090,6090,0
20241224,150200,283393320,6090,6060,6090,6050,3
20241224,150100,283375120,6090,6090,6090,6090,0
20241224,150000,283375120,6090,6090,6090,6090,6
20241224,145900,283338580,6090,6090,6090,6090,0
20241224,145800,283338580,6090,6090,6090,6090,1
20241224,145700,283332490,6040,6040,6040,6040,1
20241224,145600,283326450,6100,6100,6100,6100,0
20241224,145500,283326450,6100,6100,6100,6100,0
20241224,145400,283326450,6100,6100,6100,6100,31
20241224,145300,283137350,6100,6100,6100,6100,0
20241224,145200,283137350,6100,6080,6100,6080,501
20241224,145100,280087090,6080,6040,6080,6040,308
20241224,145000,278226130,6040,6040,6040,6040,15
20241224,144900,278135530,6040,6030,6040,6020,1045
20241224,144800,271830260,6040,6040,6040,6040,0
20241224,144700,271830260,6040,6020,6040,6020,470
20241224,144600,269000560,6040,6040,6040,6040,0
20241224,144500,269000560,6040,6040,6040,5990,1922
20241224,144400,257450310,6090,6050,6090,6050,23
20241224,144300,257311120,6090,6090,6090,6090,0
20241224,144200,257311120,6090,6080,6090,6080,3410
20241224,144100,236544720,6090,6090,6090,6090,0
20241224,144000,236544720,6090,6080,6090,6060,187
20241224,143900,235411150,6090,6040,6090,6040,131
20241224,143800,234619860,6040,6050,6080,6040,424
20241224,143700,232058760,6090,6090,6090,6090,0
20241224,143600,232058760,6090,6090,6090,6090,0
20241224,143500,232058760,6090,6090,6090,6090,1
20241224,143400,232052670,6090,6090,6090,6090,0
20241224,143300,232052670,6090,6090,6090,6090,100
20241224,143200,231443670,6090,6090,6090,6050,173
20241224,143100,230392420,6060,6030,6060,6030,508
20241224,143000,227317330,6060,6060,6060,6030,425
20241224,142900,224749370,6060,6030,6060,6030,681
20241224,142800,220642880,6040,6040,6050,6040,1080
20241224,142700,214116130,6020,6020,6020,6020,1035
20241224,142600,207885430,6020,6030,6030,6020,2320
20241224,142500,193900890,6030,6030,6030,6030,1088
20241224,142400,187340250,6030,6030,6030,6030,0
20241224,142300,187340250,6030,6030,6030,6030,138
20241224,142200,186508110,6030,6030,6030,6030,0
20241224,142100,186508110,6030,6030,6030,6030,0
20241224,142000,186508110,6030,6030,6030,6030,2
20241224,141900,186496050,6040,6040,6040,6040,5
20241224,141800,186465850,6040,6040,6040,6040,0
20241224,141700,186465850,6040,6040,6040,6040,1
20241224,141600,186459810,6030,6030,6030,6030,0
20241224,141500,186459810,6030,6030,6030,6030,112
20241224,141400,185784450,6030,6030,6030,6030,0
20241224,141300,185784450,6030,6030,6030,6030,50
20241224,141200,185482950,6040,6040,6040,6040,0
20241224,141100,185482950,6040,6040,6040,6040,22
20241224,141000,185350070,6030,6040,6040,6030,20
20241224,140900,185229290,6040,6040,6040,6040,0
20241224,140800,185229290,6040,6040,6040,6040,10
20241224,140700,185168890,6050,6050,6050,6050,1
20241224,140600,185162840,6030,6030,6040,6030,129
20241224,140500,184383710,6040,6040,6040,6040,1
20241224,140400,184377670,6030,6030,6030,6030,12
20241224,140300,184305310,6030,6030,6030,6030,0
20241224,140200,184305310,6030,6030,6030,6030,0
20241224,140100,184305310,6030,6030,6030,6030,0
20241224,140000,184305310,6030,6030,6030,6030,0
20241224,135900,184305310,6030,6030,6030,6030,0
20241224,135800,184305310,6030,6030,6030,6030,0
20241224,135700,184305310,6030,6030,6030,6030,22
20241224,135600,184172650,6040,6040,6040,6040,0
20241224,135500,184172650,6040,6040,6040,6040,2
20241224,135400,184160570,6040,6040,6040,6040,0
20241224,135300,184160570,6040,6040,6040,6040,0
20241224,135200,184160570,6040,6040,6040,6040,10
20241224,135100,184100170,6040,6040,6040,6040,0
20241224,135000,184100170,6040,6040,6040,6040,0
20241224,134900,184100170,6040,6040,6040,6040,0
20241224,134800,184100170,6040,6040,6040,6040,1
20241224,134700,184094130,6050,6050,6050,6050,2
20241224,134600,184082030,6050,6050,6050,6050,0
20241224,134500,184082030,6050,6050,6050,6050,1
20241224,134400,184075980,6050,6050,6050,6050,0
20241224,134300,184075980,6050,6050,6050,6050,1
20241224,134200,184069930,6050,6050,6050,6050,0
20241224,134100,184069930,6050,6050,6050,6050,0
20241224,134000,184069930,6050,6050,6050,6050,1
20241224,133900,184063880,6050,6050,6050,6050,0
20241224,133800,184063880,6050,6050,6050,6050,0
20241224,133700,184063880,6050,6050,6050,6050,0
20241224,133600,184063880,6050,6050,6050,6050,1
20241224,133500,184057830,6040,6040,6040,6040,1
20241224,133400,184051790,6050,6050,6050,6050,0
20241224,133300,184051790,6050,6050,6050,6050,83
20241224,133200,183549640,6050,6050,6050,6050,0
20241224,133100,183549640,6050,6050,6050,6050,0
20241224,133000,183549640,6050,6050,6050,6050,1
20241224,132900,183543590,6050,6050,6050,6050,0
20241224,132800,183543590,6050,6050,6050,6050,0
20241224,132700,183543590,6050,6050,6050,6050,0
20241224,132600,183543590,6050,6050,6050,6050,57
20241224,132500,183198740,6050,6050,6050,6050,0
20241224,132400,183198740,6050,6050,6050,6050,0
20241224,132300,183198740,6050,6040,6050,6040,11
20241224,132200,183132200,6010,6010,6010,6010,45
20241224,132100,182861750,6020,6030,6030,6020,5
20241224,132000,182831640,6050,6050,6050,6050,0
20241224,131900,182831640,6050,6050,6050,6050,0
20241224,131800,182831640,6050,6050,6050,6050,0
20241224,131700,182831640,6050,6050,6050,6050,0
20241224,131600,182831640,6050,6050,6050,6050,0
20241224,131500,182831640,6050,6050,6050,6050,10
20241224,131400,182771140,6050,6050,6050,6050,0
20241224,131300,182771140,6050,6050,6050,6050,0
20241224,131200,182771140,6050,6050,6050,6050,0
20241224,131100,182771140,6050,6010,6050,6010,51
20241224,131000,182464590,6050,6040,6050,6040,152
20241224,130900,181546500,6040,6040,6040,6040,6
20241224,130800,181510260,6010,6010,6010,6010,0
20241224,130700,181510260,6010,6010,6010,6010,300
20241224,130600,179707260,6020,6010,6020,6010,5
20241224,130500,179677180,6000,6000,6000,6000,0
20241224,130400,179677180,6000,6000,6000,6000,0
20241224,130300,179677180,6000,6000,6000,6000,0
20241224,130200,179677180,6000,6000,6000,6000,6
20241224,130100,179641180,6000,6010,6010,6000,10
20241224,130000,179581140,6010,6010,6010,6010,0
20241224,125900,179581140,6010,6010,6010,6010,9
20241224,125800,179527050,6000,6000,6000,6000,0
20241224,125700,179527050,6000,6010,6010,6000,400
20241224,125600,177125750,6010,6030,6030,6010,24
20241224,125500,176981470,6030,6030,6030,6030,0
20241224,125400,176981470,6030,6030,6030,6030,2
20241224,125300,176969410,6000,6020,6020,6000,909
20241224,125200,171511150,6020,6020,6020,6020,2
20241224,125100,171499110,6040,6040,6040,6040,10
20241224,125000,171438710,6040,6040,6040,6040,1
20241224,124900,171432670,6040,6040,6040,6040,0
20241224,124800,171432670,6040,6040,6040,6040,0
20241224,124700,171432670,6040,6040,6040,6040,0
20241224,124600,171432670,6040,6040,6040,6040,0
20241224,124500,171432670,6040,6040,6040,6040,12
20241224,124400,171360190,6050,6050,6050,6050,18
20241224,124300,171251290,6060,6060,6060,6060,0
20241224,124200,171251290,6060,6060,6060,6050,9
20241224,124100,171196770,6070,6050,6070,6050,5
20241224,124000,171166480,6090,6090,6090,6090,0
20241224,123900,171166480,6090,6090,6090,6090,0
20241224,123800,171166480,6090,6070,6100,6050,118
20241224,123700,170451400,6130,6040,6130,6040,1500
20241224,123600,161352690,6020,6020,6020,6020,160
20241224,123500,160389490,6020,6030,6030,6010,778
20241224,123400,155712750,6040,6030,6040,6030,1763
20241224,123300,145080910,6030,6040,6040,6030,341
20241224,123200,143023680,6040,6040,6040,6040,0
20241224,123100,143023680,6040,6040,6040,6040,0
20241224,123000,143023680,6040,6040,6040,6040,101
20241224,122900,142413640,6040,6040,6040,6040,0
20241224,122800,142413640,6040,6040,6040,6040,0
20241224,122700,142413640,6040,6040,6040,6040,0
20241224,122600,142413640,6040,6040,6040,6040,0
20241224,122500,142413640,6040,6040,6040,6040,100
20241224,122400,141809640,6040,6040,6040,6040,0
20241224,122300,141809640,6040,6040,6040,6040,0
20241224,122200,141809640,6040,6040,6040,6040,0
20241224,122100,141809640,6040,6040,6040,6040,0
20241224,122000,141809640,6040,6030,6040,6030,42
20241224,121900,141556360,6030,6040,6040,6030,529
20241224,121800,138366480,6040,6040,6040,6040,648
20241224,121700,134452560,6040,6050,6050,6040,220
20241224,121600,133122380,6060,6070,6070,6060,19
20241224,121500,133007140,6050,6050,6050,6050,0
20241224,121400,133007140,6050,6050,6050,6050,0
20241224,121300,133007140,6050,6050,6050,6050,1
20241224,121200,133001090,6050,6050,6050,6050,8
20241224,121100,132952690,6060,6060,6060,6060,0
20241224,121000,132952690,6060,6060,6060,6060,0
20241224,120900,132952690,6060,6060,6060,6060,141
20241224,120800,132098230,6070,6070,6070,6070,4
20241224,120700,132073950,6060,6060,6060,6060,0
20241224,120600,132073950,6060,6060,6060,6060,0
20241224,120500,132073950,6060,6060,6060,6060,0
20241224,120400,132073950,6060,6060,6060,6060,0
20241224,120300,132073950,6060,6060,6060,6060,0
20241224,120200,132073950,6060,6060,6060,6060,0
20241224,120100,132073950,6060,6060,6060,6060,0
20241224,120000,132073950,6060,6060,6060,6060,0
20241224,115900,132073950,6060,6060,6060,6060,16
20241224,115800,131976990,6060,6060,6060,6060,0
20241224,115700,131976990,6060,6060,6060,6060,0
20241224,115600,131976990,6060,6060,6060,6060,0
20241224,115500,131976990,6060,6060,6060,6060,0
20241224,115400,131976990,6060,6060,6060,6060,10
20241224,115300,131916390,6060,6060,6060,6060,0
20241224,115200,131916390,6060,6060,6060,6060,0
20241224,115100,131916390,6060,6060,6060,6060,2
20241224,115000,131904270,6080,6080,6080,6080,0
20241224,114900,131904270,6080,6080,6080,6080,100
20241224,114800,131296270,6080,6080,6080,6080,0
20241224,114700,131296270,6080,6080,6080,6080,1
20241224,114600,131290190,6080,6080,6080,6080,0
20241224,114500,131290190,6080,6080,6080,6080,0
20241224,114400,131290190,6080,6080,6080,6080,0
20241224,114300,131290190,6080,6080,6080,6080,0
20241224,114200,131290190,6080,6080,6080,6080,0
20241224,114100,131290190,6080,6080,6080,6080,0
20241224,114000,131290190,6080,6080,6080,6080,0
20241224,113900,131290190,6080,6080,6080,6080,0
20241224,113800,131290190,6080,6080,6080,6080,0
20241224,113700,131290190,6080,6080,6080,6080,10
20241224,113600,131229390,6090,6090,6090,6090,0
20241224,113500,131229390,6090,6090,6090,6090,0
20241224,113400,131229390,6090,6090,6090,6090,0
20241224,113300,131229390,6090,6090,6090,6090,121
20241224,113200,130492500,6090,6090,6090,6090,1
20241224,113100,130486410,6050,6050,6050,6050,0
20241224,113000,130486410,6050,6050,6050,6050,0
20241224,112900,130486410,6050,6050,6050,6050,0
20241224,112800,130486410,6050,6050,6050,6050,321
20241224,112700,128544360,6030,6060,6060,6030,1542
20241224,112600,119220180,6060,6070,6070,6060,184
20241224,112500,118105040,6060,6060,6060,6060,0
20241224,112400,118105040,6060,6060,6060,6060,0
20241224,112300,118105040,6060,6060,6060,6060,0
20241224,112200,118105040,6060,6060,6060,6060,0
20241224,112100,118105040,6060,6060,6060,6060,1
20241224,112000,118098980,6060,6060,6060,6060,0
20241224,111900,118098980,6060,6060,6060,6060,30
20241224,111800,117917180,6060,6060,6060,6060,328
20241224,111700,115929500,6060,6060,6060,6060,10
20241224,111600,115868900,6070,6070,6070,6070,0
20241224,111500,115868900,6070,6070,6070,6070,420
20241224,111400,113319500,6070,6070,6070,6070,0
20241224,111300,113319500,6070,6070,6070,6070,0
20241224,111200,113319500,6070,6090,6090,6070,36
20241224,111100,113100860,6080,6090,6090,6080,1216
20241224,111000,105707450,6090,6100,6100,6090,4
20241224,110900,105683060,6100,6100,6100,6100,0
20241224,110800,105683060,6100,6100,6100,6100,0
20241224,110700,105683060,6100,6100,6100,6100,6
20241224,110600,105646460,6110,6110,6110,6110,1
20241224,110500,105640350,6110,6110,6110,6110,0
20241224,110400,105640350,6110,6110,6110,6110,1
20241224,110300,105634240,6110,6070,6110,6070,3
20241224,110200,105615990,6070,6070,6070,6070,8
20241224,110100,105567430,6070,6070,6070,6070,0
20241224,110000,105567430,6070,6070,6070,6070,0
20241224,105900,105567430,6070,6070,6070,6070,0
20241224,105800,105567430,6070,6090,6090,6070,300
20241224,105700,103743580,6120,6120,6120,6120,22
20241224,105600,103608940,6120,6120,6120,6120,1
20241224,105500,103602820,6090,6090,6090,6090,2
20241224,105400,103590640,6120,6120,6120,6120,0
20241224,105300,103590640,6120,6120,6120,6120,163
20241224,105200,102593080,6120,6120,6120,6120,1
20241224,105100,102586960,6100,6100,6100,6100,5
20241224,105000,102556460,6130,6130,6130,6130,6
20241224,104900,102519680,6130,6130,6130,6130,15
20241224,104800,102427730,6140,6140,6140,6140,0
20241224,104700,102427730,6140,6140,6140,6140,0
20241224,104600,102427730,6140,6110,6140,6110,50
20241224,104500,102121930,6100,6100,6100,6100,0
20241224,104400,102121930,6100,6100,6100,6100,178
20241224,104300,101036130,6100,6100,6100,6100,0
20241224,104200,101036130,6100,6100,6100,6100,21
20241224,104100,100908030,6100,6100,6100,6100,0
20241224,104000,100908030,6100,6100,6100,6100,20
20241224,103900,100786030,6100,6100,6100,6100,0
20241224,103800,100786030,6100,6100,6100,6100,0
20241224,103700,100786030,6100,6100,6100,6100,0
20241224,103600,100786030,6100,6100,6100,6100,0
20241224,103500,100786030,6100,6100,6100,6100,0
20241224,103400,100786030,6100,6090,6100,6090,40
20241224,103300,100542420,6090,6090,6090,6090,10
20241224,103200,100481520,6090,6090,6090,6090,11
20241224,103100,100414530,6080,6080,6080,6080,48
20241224,103000,100122690,6080,6080,6080,6080,31
20241224,102900,99934210,6080,6080,6080,6080,1
20241224,102800,99928130,6080,6080,6080,6080,0
20241224,102700,99928130,6080,6080,6080,6080,0
20241224,102600,99928130,6080,6080,6080,6080,1
20241224,102500,99922050,6080,6080,6080,6080,2
20241224,102400,99909890,6080,6080,6080,6080,43
20241224,102300,99648450,6080,6080,6080,6080,1
20241224,102200,99642370,6060,6060,6060,6060,1
20241224,102100,99636310,6060,6060,6060,6060,200
20241224,102000,98424310,6080,6060,6080,6060,2
20241224,101900,98412170,6060,6070,6070,6060,272
20241224,101800,96763800,6060,6060,6060,6060,0
20241224,101700,96763800,6060,6060,6060,6060,0
20241224,101600,96763800,6060,6060,6060,6060,0
20241224,101500,96763800,6060,6060,6060,6060,0
20241224,101400,96763800,6060,6060,6060,6060,0
20241224,101300,96763800,6060,6060,6060,6060,0
20241224,101200,96763800,6060,6060,6060,6060,0
20241224,101100,96763800,6060,6060,6060,6060,0
20241224,101000,96763800,6060,6070,6070,6060,81
20241224,100900,96272920,6070,6070,6070,6070,165
20241224,100800,95271370,6080,6080,6080,6080,1
20241224,100700,95265290,6080,6080,6080,6080,0
20241224,100600,95265290,6080,6080,6080,6080,11
20241224,100500,95198410,6080,6080,6080,6080,28
20241224,100400,95028170,6080,6080,6080,6080,24
20241224,100300,94882250,6080,6080,6080,6080,20
20241224,100200,94760650,6080,6080,6080,6080,0
20241224,100100,94760650,6080,6080,6080,6080,139
20241224,100000,93915530,6090,6090,6090,6090,0
20241224,095900,93915530,6090,6090,6090,6090,3
20241224,095800,93897260,6090,6090,6090,6090,0
20241224,095700,93897260,6090,6090,6090,6090,19
20241224,095600,93781550,6100,6100,6100,6100,2
20241224,095500,93769350,6060,6070,6070,6060,533
20241224,095400,90534250,6080,6080,6080,6080,1
20241224,095300,90528170,6070,6080,6080,6070,124
20241224,095200,89775450,6080,6080,6080,6080,0
20241224,095100,89775450,6080,6080,6080,6080,232
20241224,095000,88364890,6080,6100,6100,6080,326
20241224,094900,86378420,6100,6100,6100,6100,72
20241224,094800,85939220,6080,6080,6080,6080,400
20241224,094700,83507220,6080,6090,6090,6080,2649
20241224,094600,67400310,6080,6090,6090,6080,139
20241224,094500,66553850,6090,6090,6090,6090,0
20241224,094400,66553850,6090,6090,6090,6090,300
20241224,094300,64726850,6100,6080,6100,6080,122
20241224,094200,63985070,6080,6100,6100,6080,219
20241224,094100,62653450,6100,6090,6100,6090,7
20241224,094000,62610800,6080,6090,6090,6080,324
20241224,093900,60639870,6090,6100,6100,6090,1198
20241224,093800,53333950,6110,6110,6120,6100,210
20241224,093700,52051820,6110,6110,6110,6110,106
20241224,093600,51404160,6100,6110,6110,6100,101
20241224,093500,50788050,6100,6100,6100,6100,0
20241224,093400,50788050,6100,6110,6110,6100,87
20241224,093300,50257120,6110,6110,6110,6110,36
20241224,093200,50037160,6110,6120,6120,6110,488
20241224,093100,47055460,6110,6130,6130,6110,1610
20241224,093000,37198010,6140,6140,6140,6140,55
20241224,092900,36860310,6140,6140,6140,6140,274
20241224,092800,35177950,6160,6140,6160,6140,36
20241224,092700,34956850,6190,6190,6190,6190,11
20241224,092600,34888760,6140,6150,6150,6140,182
20241224,092500,33771170,6170,6170,6170,6170,0
20241224,092400,33771170,6170,6170,6170,6170,0
20241224,092300,33771170,6170,6140,6170,6140,45
20241224,092200,33493550,6140,6160,6160,6140,159
20241224,092100,32516340,6170,6170,6170,6170,1
20241224,092000,32510170,6160,6170,6170,6160,21
20241224,091900,32380800,6160,6160,6160,6160,16
20241224,091800,32282240,6170,6170,6170,6170,48
20241224,091700,31986080,6190,6190,6190,6190,1
20241224,091600,31979890,6170,6170,6170,6170,12
20241224,091500,31905850,6170,6170,6170,6170,0
20241224,091400,31905850,6170,6150,6170,6130,253
20241224,091300,30348900,6150,6150,6150,6150,1
20241224,091200,30342750,6120,6120,6120,6120,0
20241224,091100,30342750,6120,6130,6150,6120,261
20241224,091000,28741800,6120,6130,6130,6120,685
20241224,090900,24548250,6180,6180,6180,6180,101
20241224,090800,23924070,6180,6170,6180,6130,466
20241224,090700,21060840,6170,6170,6170,6170,1
20241224,090600,21054670,6170,6130,6170,6130,1542
20241224,090500,11601430,6130,6160,6160,6130,271
20241224,090400,9938090,6240,6240,6240,6240,101
20241224,090300,9307850,6240,6240,6240,6240,0
20241224,090200,9307850,6240,6250,6250,6240,101
20241224,090100,8677600,6220,6270,6270,6110,1086
20241224,090000,1966700,6260,6220,6260,6220,315