KissMeData/311390/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,211400,109644670,5290,5290,5290,5290,3514
20241224,211300,109644670,5290,5290,5290,5290,0
20241224,211200,109644670,5290,5290,5290,5290,0
20241224,211100,109644670,5290,5290,5290,5290,0
20241224,211000,109644670,5290,5290,5290,5290,0
20241224,210900,109644670,5290,5290,5290,5290,0
20241224,210800,109644670,5290,5290,5290,5290,0
20241224,210700,109644670,5290,5290,5290,5290,0
20241224,210600,109644670,5290,5290,5290,5290,0
20241224,210500,109644670,5290,5290,5290,5290,0
20241224,210400,109644670,5290,5290,5290,5290,0
20241224,210300,109644670,5290,5290,5290,5290,0
20241224,210200,109644670,5290,5290,5290,5290,0
20241224,210100,109644670,5290,5290,5290,5290,0
20241224,210000,109644670,5290,5290,5290,5290,0
20241224,205900,109644670,5290,5290,5290,5290,0
20241224,205800,109644670,5290,5290,5290,5290,0
20241224,205700,109644670,5290,5290,5290,5290,0
20241224,205600,109644670,5290,5290,5290,5290,0
20241224,205500,109644670,5290,5290,5290,5290,0
20241224,205400,109644670,5290,5290,5290,5290,0
20241224,205300,109644670,5290,5290,5290,5290,0
20241224,205200,109644670,5290,5290,5290,5290,0
20241224,205100,109644670,5290,5290,5290,5290,0
20241224,205000,109644670,5290,5290,5290,5290,0
20241224,204900,109644670,5290,5290,5290,5290,0
20241224,204800,109644670,5290,5290,5290,5290,0
20241224,204700,109644670,5290,5290,5290,5290,0
20241224,204600,109644670,5290,5290,5290,5290,0
20241224,204500,109644670,5290,5290,5290,5290,0
20241224,204400,109644670,5290,5290,5290,5290,3514
20241224,204300,109644670,5290,5290,5290,5290,0
20241224,204200,109644670,5290,5290,5290,5290,0
20241224,204100,109644670,5290,5290,5290,5290,0
20241224,204000,109644670,5290,5290,5290,5290,0
20241224,203900,109644670,5290,5290,5290,5290,0
20241224,203800,109644670,5290,5290,5290,5290,0
20241224,203700,109644670,5290,5290,5290,5290,0
20241224,203600,109644670,5290,5290,5290,5290,0
20241224,203500,109644670,5290,5290,5290,5290,0
20241224,203400,109644670,5290,5290,5290,5290,0
20241224,203300,109644670,5290,5290,5290,5290,0
20241224,203200,109644670,5290,5290,5290,5290,0
20241224,203100,109644670,5290,5290,5290,5290,0
20241224,203000,109644670,5290,5290,5290,5290,0
20241224,202900,109644670,5290,5290,5290,5290,0
20241224,202800,109644670,5290,5290,5290,5290,0
20241224,202700,109644670,5290,5290,5290,5290,0
20241224,202600,109644670,5290,5290,5290,5290,0
20241224,202500,109644670,5290,5290,5290,5290,0
20241224,202400,109644670,5290,5290,5290,5290,0
20241224,202300,109644670,5290,5290,5290,5290,0
20241224,202200,109644670,5290,5290,5290,5290,0
20241224,202100,109644670,5290,5290,5290,5290,0
20241224,202000,109644670,5290,5290,5290,5290,0
20241224,201900,109644670,5290,5290,5290,5290,0
20241224,201800,109644670,5290,5290,5290,5290,0
20241224,201700,109644670,5290,5290,5290,5290,0
20241224,201600,109644670,5290,5290,5290,5290,0
20241224,201500,109644670,5290,5290,5290,5290,0
20241224,201400,109644670,5290,5290,5290,5290,3514
20241224,201300,109644670,5290,5290,5290,5290,0
20241224,201200,109644670,5290,5290,5290,5290,0
20241224,201100,109644670,5290,5290,5290,5290,0
20241224,201000,109644670,5290,5290,5290,5290,0
20241224,200900,109644670,5290,5290,5290,5290,0
20241224,200800,109644670,5290,5290,5290,5290,0
20241224,200700,109644670,5290,5290,5290,5290,0
20241224,200600,109644670,5290,5290,5290,5290,0
20241224,200500,109644670,5290,5290,5290,5290,0
20241224,200400,109644670,5290,5290,5290,5290,0
20241224,200300,109644670,5290,5290,5290,5290,0
20241224,200200,109644670,5290,5290,5290,5290,0
20241224,200100,109644670,5290,5290,5290,5290,0
20241224,200000,109644670,5290,5290,5290,5290,0
20241224,195900,109644670,5290,5290,5290,5290,0
20241224,195800,109644670,5290,5290,5290,5290,0
20241224,195700,109644670,5290,5290,5290,5290,0
20241224,195600,109644670,5290,5290,5290,5290,0
20241224,195500,109644670,5290,5290,5290,5290,0
20241224,195400,109644670,5290,5290,5290,5290,0
20241224,195300,109644670,5290,5290,5290,5290,0
20241224,195200,109644670,5290,5290,5290,5290,0
20241224,195100,109644670,5290,5290,5290,5290,0
20241224,195000,109644670,5290,5290,5290,5290,0
20241224,194900,109644670,5290,5290,5290,5290,0
20241224,194800,109644670,5290,5290,5290,5290,0
20241224,194700,109644670,5290,5290,5290,5290,0
20241224,194600,109644670,5290,5290,5290,5290,0
20241224,194500,109644670,5290,5290,5290,5290,0
20241224,194400,109644670,5290,5290,5290,5290,3514
20241224,194300,109644670,5290,5290,5290,5290,0
20241224,194200,109644670,5290,5290,5290,5290,0
20241224,194100,109644670,5290,5290,5290,5290,0
20241224,194000,109644670,5290,5290,5290,5290,0
20241224,193900,109644670,5290,5290,5290,5290,0
20241224,193800,109644670,5290,5290,5290,5290,0
20241224,193700,109644670,5290,5290,5290,5290,0
20241224,193600,109644670,5290,5290,5290,5290,0
20241224,193500,109644670,5290,5290,5290,5290,0
20241224,193400,109644670,5290,5290,5290,5290,0
20241224,193300,109644670,5290,5290,5290,5290,0
20241224,193200,109644670,5290,5290,5290,5290,0
20241224,193100,109644670,5290,5290,5290,5290,0
20241224,193000,109644670,5290,5290,5290,5290,0
20241224,192900,109644670,5290,5290,5290,5290,0
20241224,192800,109644670,5290,5290,5290,5290,0
20241224,192700,109644670,5290,5290,5290,5290,0
20241224,192600,109644670,5290,5290,5290,5290,0
20241224,192500,109644670,5290,5290,5290,5290,0
20241224,192400,109644670,5290,5290,5290,5290,0
20241224,192300,109644670,5290,5290,5290,5290,0
20241224,192200,109644670,5290,5290,5290,5290,0
20241224,192100,109644670,5290,5290,5290,5290,0
20241224,192000,109644670,5290,5290,5290,5290,0
20241224,191900,109644670,5290,5290,5290,5290,0
20241224,191800,109644670,5290,5290,5290,5290,0
20241224,191700,109644670,5290,5290,5290,5290,0
20241224,191600,109644670,5290,5290,5290,5290,0
20241224,191500,109644670,5290,5290,5290,5290,0
20241224,191400,109644670,5290,5290,5290,5290,3514
20241224,191300,109644670,5290,5290,5290,5290,0
20241224,191200,109644670,5290,5290,5290,5290,0
20241224,191100,109644670,5290,5290,5290,5290,0
20241224,191000,109644670,5290,5290,5290,5290,0
20241224,190900,109644670,5290,5290,5290,5290,0
20241224,190800,109644670,5290,5290,5290,5290,0
20241224,190700,109644670,5290,5290,5290,5290,0
20241224,190600,109644670,5290,5290,5290,5290,0
20241224,190500,109644670,5290,5290,5290,5290,0
20241224,190400,109644670,5290,5290,5290,5290,0
20241224,190300,109644670,5290,5290,5290,5290,0
20241224,190200,109644670,5290,5290,5290,5290,0
20241224,190100,109644670,5290,5290,5290,5290,0
20241224,190000,109644670,5290,5290,5290,5290,0
20241224,185900,109644670,5290,5290,5290,5290,0
20241224,185800,109644670,5290,5290,5290,5290,0
20241224,185700,109644670,5290,5290,5290,5290,0
20241224,185600,109644670,5290,5290,5290,5290,0
20241224,185500,109644670,5290,5290,5290,5290,0
20241224,185400,109644670,5290,5290,5290,5290,0
20241224,185300,109644670,5290,5290,5290,5290,0
20241224,185200,109644670,5290,5290,5290,5290,0
20241224,185100,109644670,5290,5290,5290,5290,0
20241224,185000,109644670,5290,5290,5290,5290,0
20241224,184900,109644670,5290,5290,5290,5290,0
20241224,184800,109644670,5290,5290,5290,5290,0
20241224,184700,109644670,5290,5290,5290,5290,0
20241224,184600,109644670,5290,5290,5290,5290,0
20241224,184500,109644670,5290,5290,5290,5290,0
20241224,184400,109644670,5290,5290,5290,5290,3514
20241224,184300,109644670,5290,5290,5290,5290,0
20241224,184200,109644670,5290,5290,5290,5290,0
20241224,184100,109644670,5290,5290,5290,5290,0
20241224,184000,109644670,5290,5290,5290,5290,0
20241224,183900,109644670,5290,5290,5290,5290,0
20241224,183800,109644670,5290,5290,5290,5290,0
20241224,183700,109644670,5290,5290,5290,5290,0
20241224,183600,109644670,5290,5290,5290,5290,0
20241224,183500,109644670,5290,5290,5290,5290,0
20241224,183400,109644670,5290,5290,5290,5290,0
20241224,183300,109644670,5290,5290,5290,5290,0
20241224,183200,109644670,5290,5290,5290,5290,0
20241224,183100,109644670,5290,5290,5290,5290,0
20241224,183000,109644670,5290,5290,5290,5290,0
20241224,182900,109644670,5290,5290,5290,5290,0
20241224,182800,109644670,5290,5290,5290,5290,0
20241224,182700,109644670,5290,5290,5290,5290,0
20241224,182600,109644670,5290,5290,5290,5290,0
20241224,182500,109644670,5290,5290,5290,5290,0
20241224,182400,109644670,5290,5290,5290,5290,0
20241224,182300,109644670,5290,5290,5290,5290,0
20241224,182200,109644670,5290,5290,5290,5290,0
20241224,182100,109644670,5290,5290,5290,5290,0
20241224,182000,109644670,5290,5290,5290,5290,0
20241224,181900,109644670,5290,5290,5290,5290,0
20241224,181800,109644670,5290,5290,5290,5290,0
20241224,181700,109644670,5290,5290,5290,5290,0
20241224,181600,109644670,5290,5290,5290,5290,0
20241224,181500,109644670,5290,5290,5290,5290,0
20241224,181400,109644670,5290,5290,5290,5290,3514
20241224,181300,109644670,5290,5290,5290,5290,0
20241224,181200,109644670,5290,5290,5290,5290,0
20241224,181100,109644670,5290,5290,5290,5290,0
20241224,181000,109644670,5290,5290,5290,5290,0
20241224,180900,109644670,5290,5290,5290,5290,0
20241224,180800,109644670,5290,5290,5290,5290,0
20241224,180700,109644670,5290,5290,5290,5290,0
20241224,180600,109644670,5290,5290,5290,5290,0
20241224,180500,109644670,5290,5290,5290,5290,0
20241224,180400,109644670,5290,5290,5290,5290,0
20241224,180300,109644670,5290,5290,5290,5290,0
20241224,180200,109644670,5290,5290,5290,5290,0
20241224,180100,109644670,5290,5290,5290,5290,0
20241224,180000,109644670,5290,5290,5290,5290,0
20241224,175900,109644670,5290,5290,5290,5290,0
20241224,175800,109644670,5290,5290,5290,5290,0
20241224,175700,109644670,5290,5290,5290,5290,0
20241224,175600,109644670,5290,5290,5290,5290,0
20241224,175500,109644670,5290,5290,5290,5290,0
20241224,175400,109644670,5290,5290,5290,5290,0
20241224,175300,109644670,5290,5290,5290,5290,0
20241224,175200,109644670,5290,5290,5290,5290,0
20241224,175100,109644670,5290,5290,5290,5290,0
20241224,175000,109644670,5290,5290,5290,5290,0
20241224,174900,109644670,5290,5290,5290,5290,0
20241224,174800,109644670,5290,5290,5290,5290,0
20241224,174700,109644670,5290,5290,5290,5290,0
20241224,174600,109644670,5290,5290,5290,5290,0
20241224,174500,109644670,5290,5290,5290,5290,0
20241224,174400,109644670,5290,5290,5290,5290,3514
20241224,174300,109644670,5290,5290,5290,5290,0
20241224,174200,109644670,5290,5290,5290,5290,0
20241224,174100,109644670,5290,5290,5290,5290,0
20241224,174000,109644670,5290,5290,5290,5290,0
20241224,173900,109644670,5290,5290,5290,5290,0
20241224,173800,109644670,5290,5290,5290,5290,0
20241224,173700,109644670,5290,5290,5290,5290,0
20241224,173600,109644670,5290,5290,5290,5290,0
20241224,173500,109644670,5290,5290,5290,5290,0
20241224,173400,109644670,5290,5290,5290,5290,0
20241224,173300,109644670,5290,5290,5290,5290,0
20241224,173200,109644670,5290,5290,5290,5290,0
20241224,173100,109644670,5290,5290,5290,5290,0
20241224,173000,109644670,5290,5290,5290,5290,0
20241224,172900,109644670,5290,5290,5290,5290,0
20241224,172800,109644670,5290,5290,5290,5290,0
20241224,172700,109644670,5290,5290,5290,5290,0
20241224,172600,109644670,5290,5290,5290,5290,0
20241224,172500,109644670,5290,5290,5290,5290,0
20241224,172400,109644670,5290,5290,5290,5290,0
20241224,172300,109644670,5290,5290,5290,5290,0
20241224,172200,109644670,5290,5290,5290,5290,0
20241224,172100,109644670,5290,5290,5290,5290,0
20241224,172000,109644670,5290,5290,5290,5290,0
20241224,171900,109644670,5290,5290,5290,5290,0
20241224,171800,109644670,5290,5290,5290,5290,0
20241224,171700,109644670,5290,5290,5290,5290,0
20241224,171600,109644670,5290,5290,5290,5290,0
20241224,171500,109644670,5290,5290,5290,5290,0
20241224,171400,109644670,5290,5290,5290,5290,3514
20241224,171300,109644670,5290,5290,5290,5290,0
20241224,171200,109644670,5290,5290,5290,5290,0
20241224,171100,109644670,5290,5290,5290,5290,0
20241224,171000,109644670,5290,5290,5290,5290,0
20241224,170900,109644670,5290,5290,5290,5290,0
20241224,170800,109644670,5290,5290,5290,5290,0
20241224,170700,109644670,5290,5290,5290,5290,0
20241224,170600,109644670,5290,5290,5290,5290,0
20241224,170500,109644670,5290,5290,5290,5290,0
20241224,170400,109644670,5290,5290,5290,5290,0
20241224,170300,109644670,5290,5290,5290,5290,0
20241224,170200,109644670,5290,5290,5290,5290,0
20241224,170100,109644670,5290,5290,5290,5290,0
20241224,170000,109644670,5290,5290,5290,5290,0
20241224,165900,109644670,5290,5290,5290,5290,0
20241224,165800,109644670,5290,5290,5290,5290,0
20241224,165700,109644670,5290,5290,5290,5290,0
20241224,165600,109644670,5290,5290,5290,5290,0
20241224,165500,109644670,5290,5290,5290,5290,0
20241224,165400,109644670,5290,5290,5290,5290,0
20241224,165300,109644670,5290,5290,5290,5290,0
20241224,165200,109644670,5290,5290,5290,5290,0
20241224,165100,109644670,5290,5290,5290,5290,0
20241224,165000,109644670,5290,5290,5290,5290,0
20241224,164900,109644670,5290,5290,5290,5290,0
20241224,164800,109644670,5290,5290,5290,5290,0
20241224,164700,109644670,5290,5290,5290,5290,0
20241224,164600,109644670,5290,5290,5290,5290,0
20241224,164500,109644670,5290,5290,5290,5290,0
20241224,164400,109644670,5290,5290,5290,5290,3514
20241224,164300,109644670,5290,5290,5290,5290,0
20241224,164200,109644670,5290,5290,5290,5290,0
20241224,164100,109644670,5290,5290,5290,5290,0
20241224,164000,109644670,5290,5290,5290,5290,0
20241224,163900,109644670,5290,5290,5290,5290,0
20241224,163800,109644670,5290,5290,5290,5290,0
20241224,163700,109644670,5290,5290,5290,5290,0
20241224,163600,109644670,5290,5290,5290,5290,0
20241224,163500,109644670,5290,5290,5290,5290,0
20241224,163400,109644670,5290,5290,5290,5290,0
20241224,163300,109644670,5290,5290,5290,5290,0
20241224,163200,109644670,5290,5290,5290,5290,0
20241224,163100,109644670,5290,5290,5290,5290,0
20241224,163000,109644670,5290,5290,5290,5290,0
20241224,162900,109644670,5290,5290,5290,5290,0
20241224,162800,109644670,5290,5290,5290,5290,0
20241224,162700,109644670,5290,5290,5290,5290,0
20241224,162600,109644670,5290,5290,5290,5290,0
20241224,162500,109644670,5290,5290,5290,5290,0
20241224,162400,109644670,5290,5290,5290,5290,0
20241224,162300,109644670,5290,5290,5290,5290,0
20241224,162200,109644670,5290,5290,5290,5290,0
20241224,162100,109644670,5290,5290,5290,5290,0
20241224,162000,109644670,5290,5290,5290,5290,0
20241224,161900,109644670,5290,5290,5290,5290,0
20241224,161800,109644670,5290,5290,5290,5290,0
20241224,161700,109644670,5290,5290,5290,5290,0
20241224,161600,109644670,5290,5290,5290,5290,0
20241224,161500,109644670,5290,5290,5290,5290,0
20241224,161400,109644670,5290,5290,5290,5290,3514
20241224,161300,109644670,5290,5290,5290,5290,0
20241224,161200,109644670,5290,5290,5290,5290,0
20241224,161100,109644670,5290,5290,5290,5290,0
20241224,161000,109644670,5290,5290,5290,5290,0
20241224,160900,109644670,5290,5290,5290,5290,0
20241224,160800,109644670,5290,5290,5290,5290,0
20241224,160700,109644670,5290,5290,5290,5290,0
20241224,160600,109644670,5290,5290,5290,5290,0
20241224,160500,109644670,5290,5290,5290,5290,0
20241224,160400,109644670,5290,5290,5290,5290,0
20241224,160300,109644670,5290,5290,5290,5290,0
20241224,160200,109644670,5290,5290,5290,5290,0
20241224,160100,109644670,5290,5290,5290,5290,0
20241224,160000,109644670,5290,5290,5290,5290,0
20241224,155900,109644670,5290,5290,5290,5290,0
20241224,155800,109644670,5290,5290,5290,5290,0
20241224,155700,109644670,5290,5290,5290,5290,0
20241224,155600,109644670,5290,5290,5290,5290,0
20241224,155500,109644670,5290,5290,5290,5290,0
20241224,155400,109644670,5290,5290,5290,5290,0
20241224,155300,109644670,5290,5290,5290,5290,0
20241224,155200,109644670,5290,5290,5290,5290,0
20241224,155100,109644670,5290,5290,5290,5290,0
20241224,155000,109644670,5290,5290,5290,5290,0
20241224,154900,109644670,5290,5290,5290,5290,0
20241224,154800,109644670,5290,5290,5290,5290,0
20241224,154700,109644670,5290,5290,5290,5290,0
20241224,154600,109644670,5290,5290,5290,5290,0
20241224,154500,109644670,5290,5290,5290,5290,0
20241224,154400,109644670,5290,5290,5290,5290,3514
20241224,154300,109644670,5290,5290,5290,5290,0
20241224,154200,109644670,5290,5290,5290,5290,0
20241224,154100,109644670,5290,5290,5290,5290,0
20241224,154000,109644670,5290,5290,5290,5290,0
20241224,153900,109644670,5290,5290,5290,5290,0
20241224,153800,109644670,5290,5290,5290,5290,0
20241224,153700,109644670,5290,5290,5290,5290,0
20241224,153600,109644670,5290,5290,5290,5290,0
20241224,153500,109644670,5290,5290,5290,5290,0
20241224,153400,109644670,5290,5290,5290,5290,0
20241224,153300,109644670,5290,5290,5290,5290,0
20241224,153200,109644670,5290,5290,5290,5290,0
20241224,153100,109644670,5290,5290,5290,5290,0
20241224,153000,109644670,5290,5290,5290,5290,3514
20241224,152900,91055610,5390,5390,5390,5390,0
20241224,152800,91055610,5390,5390,5390,5390,0
20241224,152700,91055610,5390,5390,5390,5390,0
20241224,152600,91055610,5390,5390,5390,5390,0
20241224,152500,91055610,5390,5390,5390,5390,0
20241224,152400,91055610,5390,5390,5390,5390,0
20241224,152300,91055610,5390,5390,5390,5390,0
20241224,152200,91055610,5390,5390,5390,5390,0
20241224,152100,91055610,5390,5390,5390,5390,0
20241224,152000,91055610,5390,5390,5390,5390,0
20241224,151900,91055610,5390,5410,5440,5390,239
20241224,151800,89762620,5410,5410,5410,5410,1
20241224,151700,89757210,5410,5410,5410,5410,0
20241224,151600,89757210,5410,5410,5410,5410,0
20241224,151500,89757210,5410,5380,5410,5380,103
20241224,151400,89202950,5400,5400,5400,5400,2
20241224,151300,89192150,5410,5410,5410,5410,0
20241224,151200,89192150,5410,5400,5410,5400,4
20241224,151100,89170530,5370,5370,5370,5370,0
20241224,151000,89170530,5370,5370,5370,5370,103
20241224,150900,88617420,5370,5370,5370,5370,500
20241224,150800,85932420,5410,5410,5410,5410,1
20241224,150700,85927010,5370,5370,5370,5370,0
20241224,150600,85927010,5370,5370,5370,5370,265
20241224,150500,84503960,5380,5380,5380,5380,0
20241224,150400,84503960,5380,5390,5390,5380,163
20241224,150300,83626440,5390,5400,5400,5390,112
20241224,150200,83021910,5410,5400,5410,5400,2
20241224,150100,83011100,5410,5410,5410,5410,0
20241224,150000,83011100,5410,5410,5410,5410,0
20241224,145900,83011100,5410,5410,5410,5410,0
20241224,145800,83011100,5410,5410,5410,5410,100
20241224,145700,82470100,5410,5410,5410,5410,0
20241224,145600,82470100,5410,5410,5410,5410,0
20241224,145500,82470100,5410,5410,5410,5410,0
20241224,145400,82470100,5410,5410,5410,5410,0
20241224,145300,82470100,5410,5410,5410,5410,0
20241224,145200,82470100,5410,5410,5410,5410,0
20241224,145100,82470100,5410,5410,5410,5410,2
20241224,145000,82459280,5410,5410,5410,5410,0
20241224,144900,82459280,5410,5410,5410,5410,2
20241224,144800,82448460,5400,5390,5400,5390,222
20241224,144700,81250500,5390,5380,5390,5380,20
20241224,144600,81142880,5380,5400,5400,5360,1027
20241224,144500,75628540,5400,5400,5400,5400,0
20241224,144400,75628540,5400,5400,5400,5400,0
20241224,144300,75628540,5400,5400,5400,5400,0
20241224,144200,75628540,5400,5400,5400,5400,0
20241224,144100,75628540,5400,5420,5420,5400,1000
20241224,144000,70227200,5420,5450,5450,5400,3254
20241224,143900,52639160,5470,5470,5470,5470,0
20241224,143800,52639160,5470,5470,5470,5470,0
20241224,143700,52639160,5470,5470,5470,5470,2
20241224,143600,52628220,5470,5470,5470,5470,1
20241224,143500,52622750,5430,5430,5430,5430,200
20241224,143400,51536750,5450,5450,5450,5450,213
20241224,143300,50375900,5440,5440,5440,5440,0
20241224,143200,50375900,5440,5480,5480,5440,2857
20241224,143100,34818840,5490,5490,5490,5490,0
20241224,143000,34818840,5490,5490,5490,5490,18
20241224,142900,34720020,5490,5480,5490,5480,300
20241224,142800,33074020,5530,5530,5530,5530,0
20241224,142700,33074020,5530,5530,5530,5530,0
20241224,142600,33074020,5530,5530,5530,5530,0
20241224,142500,33074020,5530,5530,5530,5530,0
20241224,142400,33074020,5530,5530,5530,5530,0
20241224,142300,33074020,5530,5530,5530,5530,0
20241224,142200,33074020,5530,5530,5530,5530,0
20241224,142100,33074020,5530,5530,5530,5530,0
20241224,142000,33074020,5530,5530,5530,5530,0
20241224,141900,33074020,5530,5530,5530,5530,0
20241224,141800,33074020,5530,5530,5530,5530,0
20241224,141700,33074020,5530,5530,5530,5530,0
20241224,141600,33074020,5530,5530,5530,5530,0
20241224,141500,33074020,5530,5530,5530,5530,0
20241224,141400,33074020,5530,5530,5530,5530,0
20241224,141300,33074020,5530,5530,5530,5530,0
20241224,141200,33074020,5530,5530,5530,5530,0
20241224,141100,33074020,5530,5530,5530,5530,0
20241224,141000,33074020,5530,5530,5530,5530,0
20241224,140900,33074020,5530,5530,5530,5530,0
20241224,140800,33074020,5530,5530,5530,5530,0
20241224,140700,33074020,5530,5530,5530,5530,0
20241224,140600,33074020,5530,5530,5530,5530,0
20241224,140500,33074020,5530,5530,5530,5530,0
20241224,140400,33074020,5530,5530,5530,5530,0
20241224,140300,33074020,5530,5530,5530,5530,0
20241224,140200,33074020,5530,5530,5530,5530,0
20241224,140100,33074020,5530,5530,5530,5530,0
20241224,140000,33074020,5530,5530,5530,5530,0
20241224,135900,33074020,5530,5530,5530,5530,0
20241224,135800,33074020,5530,5530,5530,5530,0
20241224,135700,33074020,5530,5530,5530,5530,0
20241224,135600,33074020,5530,5530,5530,5530,0
20241224,135500,33074020,5530,5530,5530,5530,0
20241224,135400,33074020,5530,5530,5530,5530,0
20241224,135300,33074020,5530,5530,5530,5530,0
20241224,135200,33074020,5530,5530,5530,5530,0
20241224,135100,33074020,5530,5530,5530,5530,0
20241224,135000,33074020,5530,5530,5530,5530,0
20241224,134900,33074020,5530,5530,5530,5530,0
20241224,134800,33074020,5530,5530,5530,5530,1172
20241224,134700,26592860,5520,5520,5520,5520,0
20241224,134600,26592860,5520,5520,5520,5520,0
20241224,134500,26592860,5520,5520,5520,5520,0
20241224,134400,26592860,5520,5520,5520,5520,365
20241224,134300,24578060,5480,5480,5480,5480,0
20241224,134200,24578060,5480,5480,5480,5480,50
20241224,134100,24304060,5530,5530,5530,5530,0
20241224,134000,24304060,5530,5530,5530,5530,20
20241224,133900,24193460,5530,5530,5530,5530,0
20241224,133800,24193460,5530,5530,5530,5530,0
20241224,133700,24193460,5530,5530,5530,5530,0
20241224,133600,24193460,5530,5530,5530,5530,0
20241224,133500,24193460,5530,5530,5530,5530,0
20241224,133400,24193460,5530,5530,5530,5530,0
20241224,133300,24193460,5530,5530,5530,5530,0
20241224,133200,24193460,5530,5530,5530,5530,0
20241224,133100,24193460,5530,5530,5530,5530,0
20241224,133000,24193460,5530,5530,5530,5530,0
20241224,132900,24193460,5530,5530,5530,5530,0
20241224,132800,24193460,5530,5530,5530,5530,0
20241224,132700,24193460,5530,5530,5530,5530,0
20241224,132600,24193460,5530,5530,5530,5530,0
20241224,132500,24193460,5530,5530,5530,5530,0
20241224,132400,24193460,5530,5530,5530,5530,2
20241224,132300,24182400,5530,5530,5530,5530,0
20241224,132200,24182400,5530,5530,5530,5530,0
20241224,132100,24182400,5530,5530,5530,5530,0
20241224,132000,24182400,5530,5530,5530,5530,0
20241224,131900,24182400,5530,5530,5530,5530,0
20241224,131800,24182400,5530,5530,5530,5530,0
20241224,131700,24182400,5530,5530,5530,5530,0
20241224,131600,24182400,5530,5530,5530,5530,0
20241224,131500,24182400,5530,5530,5530,5530,1
20241224,131400,24176870,5480,5480,5480,5480,0
20241224,131300,24176870,5480,5480,5480,5480,0
20241224,131200,24176870,5480,5480,5480,5480,0
20241224,131100,24176870,5480,5480,5480,5480,0
20241224,131000,24176870,5480,5480,5480,5480,0
20241224,130900,24176870,5480,5480,5480,5480,0
20241224,130800,24176870,5480,5480,5480,5480,0
20241224,130700,24176870,5480,5480,5480,5480,0
20241224,130600,24176870,5480,5480,5480,5480,0
20241224,130500,24176870,5480,5480,5480,5480,0
20241224,130400,24176870,5480,5480,5480,5480,0
20241224,130300,24176870,5480,5480,5480,5480,0
20241224,130200,24176870,5480,5480,5480,5480,0
20241224,130100,24176870,5480,5480,5480,5480,0
20241224,130000,24176870,5480,5480,5480,5480,0
20241224,125900,24176870,5480,5480,5480,5480,0
20241224,125800,24176870,5480,5480,5480,5480,0
20241224,125700,24176870,5480,5480,5480,5480,0
20241224,125600,24176870,5480,5480,5480,5480,0
20241224,125500,24176870,5480,5480,5480,5480,0
20241224,125400,24176870,5480,5480,5480,5480,0
20241224,125300,24176870,5480,5480,5480,5480,0
20241224,125200,24176870,5480,5480,5480,5480,0
20241224,125100,24176870,5480,5480,5480,5480,0
20241224,125000,24176870,5480,5480,5480,5480,0
20241224,124900,24176870,5480,5480,5480,5480,0
20241224,124800,24176870,5480,5480,5480,5480,0
20241224,124700,24176870,5480,5480,5480,5480,0
20241224,124600,24176870,5480,5480,5480,5480,0
20241224,124500,24176870,5480,5480,5480,5480,0
20241224,124400,24176870,5480,5480,5480,5480,0
20241224,124300,24176870,5480,5480,5480,5480,0
20241224,124200,24176870,5480,5480,5480,5480,0
20241224,124100,24176870,5480,5480,5480,5480,0
20241224,124000,24176870,5480,5480,5480,5480,0
20241224,123900,24176870,5480,5480,5480,5480,0
20241224,123800,24176870,5480,5480,5480,5480,0
20241224,123700,24176870,5480,5480,5480,5480,0
20241224,123600,24176870,5480,5480,5480,5480,0
20241224,123500,24176870,5480,5480,5480,5480,0
20241224,123400,24176870,5480,5480,5480,5480,0
20241224,123300,24176870,5480,5480,5480,5480,0
20241224,123200,24176870,5480,5480,5480,5480,0
20241224,123100,24176870,5480,5480,5480,5480,0
20241224,123000,24176870,5480,5480,5480,5480,0
20241224,122900,24176870,5480,5480,5480,5480,0
20241224,122800,24176870,5480,5480,5480,5480,0
20241224,122700,24176870,5480,5480,5480,5480,100
20241224,122600,23628870,5530,5530,5530,5530,0
20241224,122500,23628870,5530,5530,5530,5530,0
20241224,122400,23628870,5530,5530,5530,5530,1
20241224,122300,23623340,5480,5480,5480,5480,0
20241224,122200,23623340,5480,5480,5480,5480,0
20241224,122100,23623340,5480,5480,5480,5480,0
20241224,122000,23623340,5480,5480,5480,5480,0
20241224,121900,23623340,5480,5480,5480,5480,0
20241224,121800,23623340,5480,5480,5480,5480,0
20241224,121700,23623340,5480,5480,5480,5480,0
20241224,121600,23623340,5480,5480,5480,5480,0
20241224,121500,23623340,5480,5490,5490,5480,83
20241224,121400,23167750,5530,5530,5530,5530,0
20241224,121300,23167750,5530,5530,5530,5530,0
20241224,121200,23167750,5530,5530,5530,5530,0
20241224,121100,23167750,5530,5530,5530,5530,0
20241224,121000,23167750,5530,5530,5530,5530,0
20241224,120900,23167750,5530,5530,5530,5530,0
20241224,120800,23167750,5530,5530,5530,5530,6
20241224,120700,23134570,5490,5490,5490,5490,0
20241224,120600,23134570,5490,5490,5490,5490,0
20241224,120500,23134570,5490,5490,5490,5490,0
20241224,120400,23134570,5490,5490,5490,5490,0
20241224,120300,23134570,5490,5490,5490,5490,11
20241224,120200,23074180,5490,5490,5490,5490,0
20241224,120100,23074180,5490,5490,5490,5490,0
20241224,120000,23074180,5490,5490,5490,5490,15
20241224,115900,22991830,5490,5490,5490,5490,0
20241224,115800,22991830,5490,5490,5490,5490,0
20241224,115700,22991830,5490,5490,5490,5490,0
20241224,115600,22991830,5490,5490,5490,5490,0
20241224,115500,22991830,5490,5490,5490,5490,1
20241224,115400,22986340,5540,5540,5540,5540,0
20241224,115300,22986340,5540,5540,5540,5540,0
20241224,115200,22986340,5540,5540,5540,5540,0
20241224,115100,22986340,5540,5540,5540,5540,0
20241224,115000,22986340,5540,5540,5540,5540,0
20241224,114900,22986340,5540,5540,5540,5540,0
20241224,114800,22986340,5540,5540,5540,5540,0
20241224,114700,22986340,5540,5540,5540,5540,0
20241224,114600,22986340,5540,5540,5540,5540,0
20241224,114500,22986340,5540,5540,5540,5540,0
20241224,114400,22986340,5540,5540,5540,5540,0
20241224,114300,22986340,5540,5540,5540,5540,0
20241224,114200,22986340,5540,5540,5540,5540,0
20241224,114100,22986340,5540,5540,5540,5540,0
20241224,114000,22986340,5540,5540,5540,5540,0
20241224,113900,22986340,5540,5540,5540,5540,0
20241224,113800,22986340,5540,5540,5540,5540,0
20241224,113700,22986340,5540,5540,5540,5540,200
20241224,113600,21878340,5540,5540,5540,5540,0
20241224,113500,21878340,5540,5540,5540,5540,0
20241224,113400,21878340,5540,5540,5540,5540,0
20241224,113300,21878340,5540,5540,5540,5540,0
20241224,113200,21878340,5540,5540,5540,5540,0
20241224,113100,21878340,5540,5540,5540,5540,0
20241224,113000,21878340,5540,5540,5540,5540,0
20241224,112900,21878340,5540,5540,5540,5540,0
20241224,112800,21878340,5540,5540,5540,5540,0
20241224,112700,21878340,5540,5540,5540,5540,0
20241224,112600,21878340,5540,5540,5540,5540,0
20241224,112500,21878340,5540,5540,5540,5540,0
20241224,112400,21878340,5540,5540,5540,5540,0
20241224,112300,21878340,5540,5540,5540,5540,5
20241224,112200,21850640,5540,5540,5540,5540,0
20241224,112100,21850640,5540,5540,5540,5540,0
20241224,112000,21850640,5540,5540,5540,5540,0
20241224,111900,21850640,5540,5540,5540,5540,0
20241224,111800,21850640,5540,5540,5540,5540,0
20241224,111700,21850640,5540,5540,5540,5540,0
20241224,111600,21850640,5540,5540,5540,5540,1
20241224,111500,21845100,5540,5540,5540,5540,0
20241224,111400,21845100,5540,5540,5540,5540,0
20241224,111300,21845100,5540,5540,5540,5540,0
20241224,111200,21845100,5540,5540,5540,5540,0
20241224,111100,21845100,5540,5540,5540,5540,0
20241224,111000,21845100,5540,5540,5540,5540,0
20241224,110900,21845100,5540,5540,5540,5540,0
20241224,110800,21845100,5540,5540,5540,5540,1
20241224,110700,21839560,5530,5530,5530,5530,58
20241224,110600,21518820,5530,5530,5530,5530,231
20241224,110500,20241390,5530,5530,5530,5530,0
20241224,110400,20241390,5530,5530,5530,5530,0
20241224,110300,20241390,5530,5490,5530,5490,224
20241224,110200,19011550,5490,5490,5490,5490,1
20241224,110100,19006060,5470,5470,5470,5470,10
20241224,110000,18951360,5470,5470,5470,5470,2
20241224,105900,18940420,5490,5490,5490,5490,0
20241224,105800,18940420,5490,5490,5490,5490,0
20241224,105700,18940420,5490,5490,5490,5490,0
20241224,105600,18940420,5490,5490,5490,5490,0
20241224,105500,18940420,5490,5490,5490,5490,0
20241224,105400,18940420,5490,5490,5490,5490,0
20241224,105300,18940420,5490,5490,5490,5490,0
20241224,105200,18940420,5490,5490,5490,5490,0
20241224,105100,18940420,5490,5490,5490,5490,0
20241224,105000,18940420,5490,5490,5490,5490,1
20241224,104900,18934930,5490,5490,5490,5490,0
20241224,104800,18934930,5490,5490,5490,5490,0
20241224,104700,18934930,5490,5490,5490,5490,0
20241224,104600,18934930,5490,5480,5490,5480,75
20241224,104500,18523910,5460,5460,5460,5460,0
20241224,104400,18523910,5460,5460,5460,5460,3
20241224,104300,18507530,5480,5480,5480,5480,0
20241224,104200,18507530,5480,5480,5480,5480,0
20241224,104100,18507530,5480,5480,5480,5480,0
20241224,104000,18507530,5480,5480,5480,5480,0
20241224,103900,18507530,5480,5480,5480,5480,0
20241224,103800,18507530,5480,5480,5480,5480,0
20241224,103700,18507530,5480,5480,5480,5480,0
20241224,103600,18507530,5480,5480,5480,5480,0
20241224,103500,18507530,5480,5480,5480,5480,0
20241224,103400,18507530,5480,5480,5480,5480,0
20241224,103300,18507530,5480,5480,5480,5480,0
20241224,103200,18507530,5480,5480,5480,5480,0
20241224,103100,18507530,5480,5480,5480,5480,0
20241224,103000,18507530,5480,5480,5480,5480,0
20241224,102900,18507530,5480,5480,5480,5480,0
20241224,102800,18507530,5480,5480,5480,5480,0
20241224,102700,18507530,5480,5480,5480,5480,0
20241224,102600,18507530,5480,5480,5480,5480,0
20241224,102500,18507530,5480,5480,5480,5480,0
20241224,102400,18507530,5480,5480,5480,5480,0
20241224,102300,18507530,5480,5480,5480,5480,0
20241224,102200,18507530,5480,5480,5480,5480,0
20241224,102100,18507530,5480,5480,5480,5480,0
20241224,102000,18507530,5480,5480,5480,5480,0
20241224,101900,18507530,5480,5480,5480,5480,0
20241224,101800,18507530,5480,5480,5480,5480,0
20241224,101700,18507530,5480,5480,5480,5480,0
20241224,101600,18507530,5480,5480,5480,5480,0
20241224,101500,18507530,5480,5480,5480,5480,0
20241224,101400,18507530,5480,5480,5480,5480,1
20241224,101300,18502050,5450,5450,5450,5450,0
20241224,101200,18502050,5450,5450,5450,5450,0
20241224,101100,18502050,5450,5450,5450,5450,0
20241224,101000,18502050,5450,5450,5450,5450,0
20241224,100900,18502050,5450,5450,5450,5450,0
20241224,100800,18502050,5450,5450,5450,5450,0
20241224,100700,18502050,5450,5450,5450,5450,100
20241224,100600,17957050,5480,5480,5480,5480,0
20241224,100500,17957050,5480,5480,5480,5480,0
20241224,100400,17957050,5480,5480,5480,5480,0
20241224,100300,17957050,5480,5480,5480,5480,0
20241224,100200,17957050,5480,5480,5480,5480,0
20241224,100100,17957050,5480,5480,5480,5480,0
20241224,100000,17957050,5480,5480,5480,5480,0
20241224,095900,17957050,5480,5480,5480,5480,0
20241224,095800,17957050,5480,5460,5480,5460,251
20241224,095700,16585870,5460,5460,5460,5460,0
20241224,095600,16585870,5460,5460,5460,5460,87
20241224,095500,16110850,5460,5480,5480,5460,101
20241224,095400,15559370,5490,5490,5490,5490,100
20241224,095300,15010370,5490,5490,5490,5490,0
20241224,095200,15010370,5490,5490,5490,5490,0
20241224,095100,15010370,5490,5490,5490,5490,0
20241224,095000,15010370,5490,5490,5490,5490,10
20241224,094900,14955470,5490,5490,5490,5490,0
20241224,094800,14955470,5490,5490,5490,5490,0
20241224,094700,14955470,5490,5520,5520,5490,381
20241224,094600,12853130,5520,5520,5520,5520,0
20241224,094500,12853130,5520,5520,5520,5520,0
20241224,094400,12853130,5520,5520,5520,5520,0
20241224,094300,12853130,5520,5520,5520,5520,1
20241224,094200,12847610,5520,5520,5520,5520,1
20241224,094100,12842090,5490,5500,5500,5490,100
20241224,094000,12293050,5500,5500,5500,5500,46
20241224,093900,12040050,5500,5500,5500,5500,151
20241224,093800,11209550,5500,5500,5500,5500,0
20241224,093700,11209550,5500,5500,5500,5500,0
20241224,093600,11209550,5500,5500,5500,5500,0
20241224,093500,11209550,5500,5500,5500,5500,0
20241224,093400,11209550,5500,5500,5500,5500,7
20241224,093300,11171050,5500,5500,5500,5500,0
20241224,093200,11171050,5500,5500,5500,5500,90
20241224,093100,10676050,5540,5540,5540,5540,0
20241224,093000,10676050,5540,5540,5540,5540,0
20241224,092900,10676050,5540,5540,5540,5540,0
20241224,092800,10676050,5540,5540,5540,5540,0
20241224,092700,10676050,5540,5540,5540,5540,0
20241224,092600,10676050,5540,5540,5540,5540,1
20241224,092500,10670510,5510,5490,5510,5490,78
20241224,092400,10240750,5490,5490,5490,5490,1
20241224,092300,10235260,5490,5490,5490,5490,0
20241224,092200,10235260,5490,5490,5490,5490,0
20241224,092100,10235260,5490,5490,5490,5490,0
20241224,092000,10235260,5490,5490,5500,5490,740
20241224,091900,6170800,5490,5490,5490,5490,3
20241224,091800,6154330,5480,5480,5480,5480,0
20241224,091700,6154330,5480,5480,5480,5480,0
20241224,091600,6154330,5480,5480,5480,5480,0
20241224,091500,6154330,5480,5480,5480,5480,0
20241224,091400,6154330,5480,5480,5480,5480,206
20241224,091300,5025450,5490,5490,5490,5490,0
20241224,091200,5025450,5490,5490,5490,5490,4
20241224,091100,5003490,5480,5480,5480,5480,0
20241224,091000,5003490,5480,5480,5480,5480,0
20241224,090900,5003490,5480,5480,5480,5480,0
20241224,090800,5003490,5480,5480,5490,5480,102
20241224,090700,4444480,5440,5440,5440,5440,0
20241224,090600,4444480,5440,5440,5440,5440,0
20241224,090500,4444480,5440,5440,5440,5440,0
20241224,090400,4444480,5440,5440,5440,5440,0
20241224,090300,4444480,5440,5440,5440,5440,0
20241224,090200,4444480,5440,5440,5440,5440,0
20241224,090100,4444480,5440,5440,5440,5440,0
20241224,090000,4444480,5440,5440,5440,5440,817