KissMeData/014530/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,190000,239042780,3670,3670,3670,3670,3860
20241224,185900,239042780,3670,3670,3670,3670,0
20241224,185800,239042780,3670,3670,3670,3670,0
20241224,185700,239042780,3670,3670,3670,3670,0
20241224,185600,239042780,3670,3670,3670,3670,0
20241224,185500,239042780,3670,3670,3670,3670,0
20241224,185400,239042780,3670,3670,3670,3670,0
20241224,185300,239042780,3670,3670,3670,3670,0
20241224,185200,239042780,3670,3670,3670,3670,0
20241224,185100,239042780,3670,3670,3670,3670,0
20241224,185000,239042780,3670,3670,3670,3670,0
20241224,184900,239042780,3670,3670,3670,3670,0
20241224,184800,239042780,3670,3670,3670,3670,0
20241224,184700,239042780,3670,3670,3670,3670,0
20241224,184600,239042780,3670,3670,3670,3670,0
20241224,184500,239042780,3670,3670,3670,3670,0
20241224,184400,239042780,3670,3670,3670,3670,0
20241224,184300,239042780,3670,3670,3670,3670,0
20241224,184200,239042780,3670,3670,3670,3670,0
20241224,184100,239042780,3670,3670,3670,3670,0
20241224,184000,239042780,3670,3670,3670,3670,0
20241224,183900,239042780,3670,3670,3670,3670,0
20241224,183800,239042780,3670,3670,3670,3670,0
20241224,183700,239042780,3670,3670,3670,3670,0
20241224,183600,239042780,3670,3670,3670,3670,0
20241224,183500,239042780,3670,3670,3670,3670,0
20241224,183400,239042780,3670,3670,3670,3670,0
20241224,183300,239042780,3670,3670,3670,3670,0
20241224,183200,239042780,3670,3670,3670,3670,0
20241224,183100,239042780,3670,3670,3670,3670,0
20241224,183000,239042780,3670,3670,3670,3670,3860
20241224,182900,239042780,3670,3670,3670,3670,0
20241224,182800,239042780,3670,3670,3670,3670,0
20241224,182700,239042780,3670,3670,3670,3670,0
20241224,182600,239042780,3670,3670,3670,3670,0
20241224,182500,239042780,3670,3670,3670,3670,0
20241224,182400,239042780,3670,3670,3670,3670,0
20241224,182300,239042780,3670,3670,3670,3670,0
20241224,182200,239042780,3670,3670,3670,3670,0
20241224,182100,239042780,3670,3670,3670,3670,0
20241224,182000,239042780,3670,3670,3670,3670,0
20241224,181900,239042780,3670,3670,3670,3670,0
20241224,181800,239042780,3670,3670,3670,3670,0
20241224,181700,239042780,3670,3670,3670,3670,0
20241224,181600,239042780,3670,3670,3670,3670,0
20241224,181500,239042780,3670,3670,3670,3670,0
20241224,181400,239042780,3670,3670,3670,3670,0
20241224,181300,239042780,3670,3670,3670,3670,0
20241224,181200,239042780,3670,3670,3670,3670,0
20241224,181100,239042780,3670,3670,3670,3670,0
20241224,181000,239042780,3670,3670,3670,3670,0
20241224,180900,239042780,3670,3670,3670,3670,0
20241224,180800,239042780,3670,3670,3670,3670,0
20241224,180700,239042780,3670,3670,3670,3670,0
20241224,180600,239042780,3670,3670,3670,3670,0
20241224,180500,239042780,3670,3670,3670,3670,0
20241224,180400,239042780,3670,3670,3670,3670,0
20241224,180300,239042780,3670,3670,3670,3670,0
20241224,180200,239042780,3670,3670,3670,3670,0
20241224,180100,239042780,3670,3670,3670,3670,0
20241224,180000,239042780,3670,3670,3670,3670,3860
20241224,175900,239042780,3670,3670,3670,3670,0
20241224,175800,239042780,3670,3670,3670,3670,0
20241224,175700,239042780,3670,3670,3670,3670,0
20241224,175600,239042780,3670,3670,3670,3670,0
20241224,175500,239042780,3670,3670,3670,3670,0
20241224,175400,239042780,3670,3670,3670,3670,0
20241224,175300,239042780,3670,3670,3670,3670,0
20241224,175200,239042780,3670,3670,3670,3670,0
20241224,175100,239042780,3670,3670,3670,3670,0
20241224,175000,239042780,3670,3670,3670,3670,0
20241224,174900,239042780,3670,3670,3670,3670,0
20241224,174800,239042780,3670,3670,3670,3670,0
20241224,174700,239042780,3670,3670,3670,3670,0
20241224,174600,239042780,3670,3670,3670,3670,0
20241224,174500,239042780,3670,3670,3670,3670,0
20241224,174400,239042780,3670,3670,3670,3670,0
20241224,174300,239042780,3670,3670,3670,3670,0
20241224,174200,239042780,3670,3670,3670,3670,0
20241224,174100,239042780,3670,3670,3670,3670,0
20241224,174000,239042780,3670,3670,3670,3670,0
20241224,173900,239042780,3670,3670,3670,3670,0
20241224,173800,239042780,3670,3670,3670,3670,0
20241224,173700,239042780,3670,3670,3670,3670,0
20241224,173600,239042780,3670,3670,3670,3670,0
20241224,173500,239042780,3670,3670,3670,3670,0
20241224,173400,239042780,3670,3670,3670,3670,0
20241224,173300,239042780,3670,3670,3670,3670,0
20241224,173200,239042780,3670,3670,3670,3670,0
20241224,173100,239042780,3670,3670,3670,3670,0
20241224,173000,239042780,3670,3670,3670,3670,3860
20241224,172900,239042780,3670,3670,3670,3670,0
20241224,172800,239042780,3670,3670,3670,3670,0
20241224,172700,239042780,3670,3670,3670,3670,0
20241224,172600,239042780,3670,3670,3670,3670,0
20241224,172500,239042780,3670,3670,3670,3670,0
20241224,172400,239042780,3670,3670,3670,3670,0
20241224,172300,239042780,3670,3670,3670,3670,0
20241224,172200,239042780,3670,3670,3670,3670,0
20241224,172100,239042780,3670,3670,3670,3670,0
20241224,172000,239042780,3670,3670,3670,3670,0
20241224,171900,239042780,3670,3670,3670,3670,0
20241224,171800,239042780,3670,3670,3670,3670,0
20241224,171700,239042780,3670,3670,3670,3670,0
20241224,171600,239042780,3670,3670,3670,3670,0
20241224,171500,239042780,3670,3670,3670,3670,0
20241224,171400,239042780,3670,3670,3670,3670,0
20241224,171300,239042780,3670,3670,3670,3670,0
20241224,171200,239042780,3670,3670,3670,3670,0
20241224,171100,239042780,3670,3670,3670,3670,0
20241224,171000,239042780,3670,3670,3670,3670,0
20241224,170900,239042780,3670,3670,3670,3670,0
20241224,170800,239042780,3670,3670,3670,3670,0
20241224,170700,239042780,3670,3670,3670,3670,0
20241224,170600,239042780,3670,3670,3670,3670,0
20241224,170500,239042780,3670,3670,3670,3670,0
20241224,170400,239042780,3670,3670,3670,3670,0
20241224,170300,239042780,3670,3670,3670,3670,0
20241224,170200,239042780,3670,3670,3670,3670,0
20241224,170100,239042780,3670,3670,3670,3670,0
20241224,170000,239042780,3670,3670,3670,3670,3860
20241224,165900,239042780,3670,3670,3670,3670,0
20241224,165800,239042780,3670,3670,3670,3670,0
20241224,165700,239042780,3670,3670,3670,3670,0
20241224,165600,239042780,3670,3670,3670,3670,0
20241224,165500,239042780,3670,3670,3670,3670,0
20241224,165400,239042780,3670,3670,3670,3670,0
20241224,165300,239042780,3670,3670,3670,3670,0
20241224,165200,239042780,3670,3670,3670,3670,0
20241224,165100,239042780,3670,3670,3670,3670,0
20241224,165000,239042780,3670,3670,3670,3670,0
20241224,164900,239042780,3670,3670,3670,3670,0
20241224,164800,239042780,3670,3670,3670,3670,0
20241224,164700,239042780,3670,3670,3670,3670,0
20241224,164600,239042780,3670,3670,3670,3670,0
20241224,164500,239042780,3670,3670,3670,3670,0
20241224,164400,239042780,3670,3670,3670,3670,0
20241224,164300,239042780,3670,3670,3670,3670,0
20241224,164200,239042780,3670,3670,3670,3670,0
20241224,164100,239042780,3670,3670,3670,3670,0
20241224,164000,239042780,3670,3670,3670,3670,0
20241224,163900,239042780,3670,3670,3670,3670,0
20241224,163800,239042780,3670,3670,3670,3670,0
20241224,163700,239042780,3670,3670,3670,3670,0
20241224,163600,239042780,3670,3670,3670,3670,0
20241224,163500,239042780,3670,3670,3670,3670,0
20241224,163400,239042780,3670,3670,3670,3670,0
20241224,163300,239042780,3670,3670,3670,3670,0
20241224,163200,239042780,3670,3670,3670,3670,0
20241224,163100,239042780,3670,3670,3670,3670,0
20241224,163000,239042780,3670,3670,3670,3670,3860
20241224,162900,239042780,3670,3670,3670,3670,0
20241224,162800,239042780,3670,3670,3670,3670,0
20241224,162700,239042780,3670,3670,3670,3670,0
20241224,162600,239042780,3670,3670,3670,3670,0
20241224,162500,239042780,3670,3670,3670,3670,0
20241224,162400,239042780,3670,3670,3670,3670,0
20241224,162300,239042780,3670,3670,3670,3670,0
20241224,162200,239042780,3670,3670,3670,3670,0
20241224,162100,239042780,3670,3670,3670,3670,0
20241224,162000,239042780,3670,3670,3670,3670,0
20241224,161900,239042780,3670,3670,3670,3670,0
20241224,161800,239042780,3670,3670,3670,3670,0
20241224,161700,239042780,3670,3670,3670,3670,0
20241224,161600,239042780,3670,3670,3670,3670,0
20241224,161500,239042780,3670,3670,3670,3670,0
20241224,161400,239042780,3670,3670,3670,3670,0
20241224,161300,239042780,3670,3670,3670,3670,0
20241224,161200,239042780,3670,3670,3670,3670,0
20241224,161100,239042780,3670,3670,3670,3670,0
20241224,161000,239042780,3670,3670,3670,3670,0
20241224,160900,239042780,3670,3670,3670,3670,0
20241224,160800,239042780,3670,3670,3670,3670,0
20241224,160700,239042780,3670,3670,3670,3670,0
20241224,160600,239042780,3670,3670,3670,3670,0
20241224,160500,239042780,3670,3670,3670,3670,0
20241224,160400,239042780,3670,3670,3670,3670,0
20241224,160300,239042780,3670,3670,3670,3670,0
20241224,160200,239042780,3670,3670,3670,3670,0
20241224,160100,239042780,3670,3670,3670,3670,0
20241224,160000,239042780,3670,3670,3670,3670,3860
20241224,155900,239042780,3670,3670,3670,3670,0
20241224,155800,239042780,3670,3670,3670,3670,0
20241224,155700,239042780,3670,3670,3670,3670,0
20241224,155600,239042780,3670,3670,3670,3670,0
20241224,155500,239042780,3670,3670,3670,3670,0
20241224,155400,239042780,3670,3670,3670,3670,0
20241224,155300,239042780,3670,3670,3670,3670,0
20241224,155200,239042780,3670,3670,3670,3670,0
20241224,155100,239042780,3670,3670,3670,3670,0
20241224,155000,239042780,3670,3670,3670,3670,0
20241224,154900,239042780,3670,3670,3670,3670,0
20241224,154800,239042780,3670,3670,3670,3670,0
20241224,154700,239042780,3670,3670,3670,3670,0
20241224,154600,239042780,3670,3670,3670,3670,0
20241224,154500,239042780,3670,3670,3670,3670,0
20241224,154400,239042780,3670,3670,3670,3670,0
20241224,154300,239042780,3670,3670,3670,3670,0
20241224,154200,239042780,3670,3670,3670,3670,0
20241224,154100,239042780,3670,3670,3670,3670,0
20241224,154000,239042780,3670,3670,3670,3670,0
20241224,153900,239042780,3670,3670,3670,3670,0
20241224,153800,239042780,3670,3670,3670,3670,0
20241224,153700,239042780,3670,3670,3670,3670,0
20241224,153600,239042780,3670,3670,3670,3670,0
20241224,153500,239042780,3670,3670,3670,3670,0
20241224,153400,239042780,3670,3670,3670,3670,0
20241224,153300,239042780,3670,3670,3670,3670,0
20241224,153200,239042780,3670,3670,3670,3670,0
20241224,153100,239042780,3670,3670,3670,3670,0
20241224,153000,239042780,3670,3670,3670,3670,7720
20241224,152900,224876580,3660,3660,3660,3660,0
20241224,152800,224876580,3660,3660,3660,3660,0
20241224,152700,224876580,3660,3660,3660,3660,0
20241224,152600,224876580,3660,3660,3660,3660,0
20241224,152500,224876580,3660,3660,3660,3660,0
20241224,152400,224876580,3660,3660,3660,3660,0
20241224,152300,224876580,3660,3660,3660,3660,0
20241224,152200,224876580,3660,3660,3660,3660,0
20241224,152100,224876580,3660,3660,3660,3660,0
20241224,152000,224876580,3660,3660,3660,3660,0
20241224,151900,224876580,3660,3660,3665,3660,1211
20241224,151800,220444315,3665,3665,3665,3665,0
20241224,151700,220444315,3665,3665,3665,3665,0
20241224,151600,220444315,3665,3665,3665,3665,5
20241224,151500,220425990,3665,3665,3665,3665,153
20241224,151400,219865245,3665,3665,3665,3665,0
20241224,151300,219865245,3665,3665,3665,3665,0
20241224,151200,219865245,3665,3655,3665,3655,3
20241224,151100,219854260,3665,3665,3665,3665,0
20241224,151000,219854260,3665,3660,3665,3660,5
20241224,150900,219835945,3660,3660,3660,3660,3
20241224,150800,219824965,3665,3665,3665,3665,0
20241224,150700,219824965,3665,3665,3665,3665,0
20241224,150600,219824965,3665,3655,3665,3655,101
20241224,150500,219455800,3665,3665,3665,3665,0
20241224,150400,219455800,3665,3665,3665,3665,3
20241224,150300,219444805,3665,3665,3665,3665,0
20241224,150200,219444805,3665,3665,3665,3665,1
20241224,150100,219441140,3655,3665,3665,3655,16
20241224,150000,219382650,3660,3660,3660,3660,724
20241224,145900,216732810,3660,3660,3660,3660,0
20241224,145800,216732810,3660,3660,3660,3660,0
20241224,145700,216732810,3660,3660,3660,3660,0
20241224,145600,216732810,3660,3660,3660,3660,0
20241224,145500,216732810,3660,3660,3660,3660,0
20241224,145400,216732810,3660,3660,3660,3660,0
20241224,145300,216732810,3660,3660,3660,3660,0
20241224,145200,216732810,3660,3660,3660,3660,0
20241224,145100,216732810,3660,3660,3660,3660,0
20241224,145000,216732810,3660,3660,3660,3660,0
20241224,144900,216732810,3660,3660,3660,3660,0
20241224,144800,216732810,3660,3660,3660,3660,0
20241224,144700,216732810,3660,3660,3660,3660,1
20241224,144600,216729150,3655,3655,3655,3655,1
20241224,144500,216725495,3655,3655,3655,3655,0
20241224,144400,216725495,3655,3655,3655,3655,0
20241224,144300,216725495,3655,3655,3655,3655,5
20241224,144200,216707220,3655,3655,3655,3655,0
20241224,144100,216707220,3655,3655,3655,3655,70
20241224,144000,216451370,3655,3655,3655,3655,1112
20241224,143900,212387010,3660,3660,3660,3660,0
20241224,143800,212387010,3660,3660,3660,3660,0
20241224,143700,212387010,3660,3660,3660,3660,0
20241224,143600,212387010,3660,3660,3660,3660,0
20241224,143500,212387010,3660,3660,3660,3660,0
20241224,143400,212387010,3660,3660,3660,3660,0
20241224,143300,212387010,3660,3660,3660,3660,0
20241224,143200,212387010,3660,3655,3660,3655,36
20241224,143100,212255425,3655,3655,3655,3655,10
20241224,143000,212218875,3660,3660,3660,3660,0
20241224,142900,212218875,3660,3660,3660,3660,50
20241224,142800,212035875,3655,3655,3655,3655,10
20241224,142700,211999325,3660,3660,3660,3660,1
20241224,142600,211995665,3655,3655,3655,3655,3
20241224,142500,211984700,3660,3660,3660,3660,0
20241224,142400,211984700,3660,3660,3660,3660,1
20241224,142300,211981040,3660,3660,3660,3660,0
20241224,142200,211981040,3660,3660,3660,3660,363
20241224,142100,210652460,3665,3665,3665,3665,0
20241224,142000,210652460,3665,3665,3665,3665,1
20241224,141900,210648795,3665,3665,3665,3665,0
20241224,141800,210648795,3665,3665,3665,3665,0
20241224,141700,210648795,3665,3665,3665,3665,0
20241224,141600,210648795,3665,3665,3665,3665,0
20241224,141500,210648795,3665,3665,3665,3665,0
20241224,141400,210648795,3665,3665,3665,3665,0
20241224,141300,210648795,3665,3665,3665,3665,0
20241224,141200,210648795,3665,3665,3665,3665,0
20241224,141100,210648795,3665,3665,3665,3665,1
20241224,141000,210645130,3660,3665,3665,3660,140
20241224,140900,210132230,3665,3665,3665,3665,500
20241224,140800,208299730,3665,3665,3665,3665,0
20241224,140700,208299730,3665,3665,3665,3665,0
20241224,140600,208299730,3665,3665,3665,3665,0
20241224,140500,208299730,3665,3665,3665,3665,600
20241224,140400,206100730,3660,3660,3660,3660,0
20241224,140300,206100730,3660,3660,3660,3660,1
20241224,140200,206097070,3665,3660,3665,3660,6
20241224,140100,206075105,3660,3660,3660,3660,21
20241224,140000,205998245,3665,3665,3665,3665,0
20241224,135900,205998245,3665,3665,3665,3665,0
20241224,135800,205998245,3665,3665,3665,3665,0
20241224,135700,205998245,3665,3665,3665,3665,0
20241224,135600,205998245,3665,3665,3665,3665,0
20241224,135500,205998245,3665,3665,3665,3665,0
20241224,135400,205998245,3665,3660,3665,3660,3
20241224,135300,205987260,3660,3660,3660,3660,0
20241224,135200,205987260,3660,3660,3660,3660,0
20241224,135100,205987260,3660,3660,3660,3660,0
20241224,135000,205987260,3660,3660,3660,3660,0
20241224,134900,205987260,3660,3660,3660,3660,20
20241224,134800,205914060,3670,3670,3670,3670,0
20241224,134700,205914060,3670,3670,3670,3670,0
20241224,134600,205914060,3670,3670,3670,3670,0
20241224,134500,205914060,3670,3670,3670,3670,0
20241224,134400,205914060,3670,3670,3670,3670,0
20241224,134300,205914060,3670,3670,3670,3670,0
20241224,134200,205914060,3670,3670,3670,3670,1
20241224,134100,205910390,3660,3660,3660,3660,0
20241224,134000,205910390,3660,3660,3660,3660,100
20241224,133900,205544390,3670,3670,3670,3670,0
20241224,133800,205544390,3670,3670,3670,3670,0
20241224,133700,205544390,3670,3670,3670,3670,0
20241224,133600,205544390,3670,3670,3670,3670,1
20241224,133500,205540720,3660,3660,3660,3660,0
20241224,133400,205540720,3660,3660,3660,3660,0
20241224,133300,205540720,3660,3660,3660,3660,2
20241224,133200,205533400,3670,3670,3670,3670,10
20241224,133100,205496700,3670,3670,3670,3670,1756
20241224,133000,199052180,3670,3670,3670,3670,1
20241224,132900,199048510,3665,3660,3665,3660,1244
20241224,132800,194489465,3660,3660,3660,3660,0
20241224,132700,194489465,3660,3660,3660,3660,0
20241224,132600,194489465,3660,3660,3660,3660,0
20241224,132500,194489465,3660,3660,3660,3660,0
20241224,132400,194489465,3660,3660,3660,3660,10
20241224,132300,194452865,3660,3660,3660,3660,0
20241224,132200,194452865,3660,3660,3660,3660,0
20241224,132100,194452865,3660,3660,3660,3655,274
20241224,132000,193450150,3660,3660,3660,3660,0
20241224,131900,193450150,3660,3660,3660,3660,1
20241224,131800,193446490,3655,3655,3655,3655,0
20241224,131700,193446490,3655,3655,3655,3655,0
20241224,131600,193446490,3655,3655,3655,3655,0
20241224,131500,193446490,3655,3655,3655,3655,2
20241224,131400,193439180,3660,3660,3660,3660,0
20241224,131300,193439180,3660,3660,3660,3660,0
20241224,131200,193439180,3660,3660,3660,3660,0
20241224,131100,193439180,3660,3660,3660,3660,15
20241224,131000,193384280,3660,3660,3660,3660,0
20241224,130900,193384280,3660,3660,3660,3660,0
20241224,130800,193384280,3660,3660,3660,3660,0
20241224,130700,193384280,3660,3660,3660,3660,0
20241224,130600,193384280,3660,3650,3660,3650,7
20241224,130500,193358720,3650,3660,3660,3650,111
20241224,130400,192952570,3660,3660,3660,3660,0
20241224,130300,192952570,3660,3660,3660,3660,1
20241224,130200,192948910,3655,3655,3655,3655,0
20241224,130100,192948910,3655,3655,3655,3655,0
20241224,130000,192948910,3655,3655,3655,3655,0
20241224,125900,192948910,3655,3655,3655,3655,2
20241224,125800,192941600,3655,3655,3655,3655,1
20241224,125700,192937945,3660,3660,3660,3660,0
20241224,125600,192937945,3660,3660,3660,3660,0
20241224,125500,192937945,3660,3660,3660,3660,0
20241224,125400,192937945,3660,3660,3660,3660,0
20241224,125300,192937945,3660,3660,3660,3660,0
20241224,125200,192937945,3660,3660,3660,3660,0
20241224,125100,192937945,3660,3660,3660,3660,0
20241224,125000,192937945,3660,3660,3660,3660,0
20241224,124900,192937945,3660,3660,3660,3660,1
20241224,124800,192934285,3660,3660,3660,3660,0
20241224,124700,192934285,3660,3660,3660,3660,0
20241224,124600,192934285,3660,3660,3660,3660,0
20241224,124500,192934285,3660,3660,3660,3645,1102
20241224,124400,188917440,3650,3650,3650,3650,1200
20241224,124300,184537440,3665,3665,3665,3665,0
20241224,124200,184537440,3665,3665,3665,3665,2
20241224,124100,184530110,3665,3665,3665,3665,0
20241224,124000,184530110,3665,3665,3665,3665,0
20241224,123900,184530110,3665,3665,3665,3665,0
20241224,123800,184530110,3665,3665,3665,3665,3
20241224,123700,184519115,3665,3665,3665,3665,0
20241224,123600,184519115,3665,3665,3665,3665,1
20241224,123500,184515450,3665,3665,3665,3665,0
20241224,123400,184515450,3665,3665,3665,3665,0
20241224,123300,184515450,3665,3665,3665,3665,1
20241224,123200,184511785,3650,3650,3650,3650,0
20241224,123100,184511785,3650,3655,3655,3650,293
20241224,123000,183442290,3655,3660,3660,3655,2181
20241224,122900,175463330,3665,3665,3665,3665,0
20241224,122800,175463330,3665,3665,3665,3665,0
20241224,122700,175463330,3665,3665,3665,3665,0
20241224,122600,175463330,3665,3665,3665,3665,1
20241224,122500,175459665,3660,3660,3660,3660,1002
20241224,122400,171792345,3665,3665,3665,3665,0
20241224,122300,171792345,3665,3665,3665,3665,900
20241224,122200,168493845,3665,3665,3665,3665,1825
20241224,122100,161805220,3670,3665,3670,3665,673
20241224,122000,159338170,3665,3665,3665,3665,2000
20241224,121900,152008170,3665,3665,3665,3665,201
20241224,121800,151271505,3660,3660,3660,3660,0
20241224,121700,151271505,3660,3660,3660,3660,0
20241224,121600,151271505,3660,3660,3660,3660,180
20241224,121500,150612705,3660,3660,3660,3660,1196
20241224,121400,146235345,3660,3660,3660,3660,1
20241224,121300,146231685,3655,3655,3655,3655,0
20241224,121200,146231685,3655,3655,3655,3655,0
20241224,121100,146231685,3655,3655,3655,3655,0
20241224,121000,146231685,3655,3655,3655,3655,0
20241224,120900,146231685,3655,3660,3660,3655,540
20241224,120800,144255485,3660,3660,3660,3660,1
20241224,120700,144251825,3660,3660,3660,3660,0
20241224,120600,144251825,3660,3660,3660,3660,0
20241224,120500,144251825,3660,3660,3660,3660,1
20241224,120400,144248165,3660,3660,3660,3660,0
20241224,120300,144248165,3660,3660,3660,3660,0
20241224,120200,144248165,3660,3660,3660,3660,0
20241224,120100,144248165,3660,3660,3660,3660,2
20241224,120000,144240845,3660,3660,3660,3660,0
20241224,115900,144240845,3660,3660,3660,3660,21
20241224,115800,144163985,3655,3655,3655,3655,5
20241224,115700,144145710,3655,3655,3655,3655,0
20241224,115600,144145710,3655,3655,3655,3655,0
20241224,115500,144145710,3655,3655,3655,3655,10
20241224,115400,144109160,3655,3660,3660,3655,220
20241224,115300,143304060,3655,3660,3660,3655,11
20241224,115200,143263805,3660,3660,3660,3660,1
20241224,115100,143260145,3660,3660,3660,3660,0
20241224,115000,143260145,3660,3660,3660,3660,0
20241224,114900,143260145,3660,3660,3660,3660,0
20241224,114800,143260145,3660,3660,3660,3660,1
20241224,114700,143256485,3655,3655,3655,3655,0
20241224,114600,143256485,3655,3655,3655,3655,0
20241224,114500,143256485,3655,3655,3655,3655,0
20241224,114400,143256485,3655,3660,3660,3655,22
20241224,114300,143175975,3660,3660,3660,3660,1
20241224,114200,143172315,3660,3660,3660,3660,0
20241224,114100,143172315,3660,3660,3660,3660,0
20241224,114000,143172315,3660,3660,3660,3660,0
20241224,113900,143172315,3660,3660,3660,3660,0
20241224,113800,143172315,3660,3660,3660,3660,0
20241224,113700,143172315,3660,3660,3660,3660,0
20241224,113600,143172315,3660,3660,3660,3660,0
20241224,113500,143172315,3660,3660,3660,3660,0
20241224,113400,143172315,3660,3660,3660,3660,1
20241224,113300,143168655,3660,3655,3660,3655,4
20241224,113200,143154030,3660,3660,3660,3660,0
20241224,113100,143154030,3660,3660,3660,3660,0
20241224,113000,143154030,3660,3660,3660,3660,1
20241224,112900,143150370,3660,3660,3660,3660,28
20241224,112800,143047890,3655,3655,3655,3655,43
20241224,112700,142890725,3655,3655,3655,3655,258
20241224,112600,141947735,3655,3655,3655,3655,0
20241224,112500,141947735,3655,3655,3655,3655,0
20241224,112400,141947735,3655,3655,3655,3655,0
20241224,112300,141947735,3655,3655,3655,3655,0
20241224,112200,141947735,3655,3655,3655,3655,1
20241224,112100,141944080,3650,3650,3650,3650,11
20241224,112000,141903930,3650,3650,3650,3650,0
20241224,111900,141903930,3650,3650,3650,3650,10
20241224,111800,141867430,3655,3655,3655,3655,0
20241224,111700,141867430,3655,3655,3655,3655,1
20241224,111600,141863775,3655,3655,3655,3655,0
20241224,111500,141863775,3655,3655,3655,3655,0
20241224,111400,141863775,3655,3655,3655,3655,0
20241224,111300,141863775,3655,3655,3655,3655,0
20241224,111200,141863775,3655,3655,3655,3655,1
20241224,111100,141860120,3655,3655,3655,3655,100
20241224,111000,141494620,3645,3645,3645,3645,0
20241224,110900,141494620,3645,3655,3655,3645,4005
20241224,110800,126885060,3655,3655,3655,3655,0
20241224,110700,126885060,3655,3655,3655,3655,0
20241224,110600,126885060,3655,3655,3655,3655,0
20241224,110500,126885060,3655,3655,3655,3655,0
20241224,110400,126885060,3655,3655,3655,3655,1
20241224,110300,126881405,3655,3655,3655,3655,0
20241224,110200,126881405,3655,3655,3655,3655,61
20241224,110100,126658450,3655,3655,3655,3655,0
20241224,110000,126658450,3655,3655,3655,3655,0
20241224,105900,126658450,3655,3655,3655,3655,2
20241224,105800,126651140,3655,3655,3655,3655,0
20241224,105700,126651140,3655,3655,3655,3655,0
20241224,105600,126651140,3655,3655,3655,3655,313
20241224,105500,125507125,3655,3655,3655,3655,1020
20241224,105400,121779025,3660,3660,3660,3660,0
20241224,105300,121779025,3660,3660,3660,3660,0
20241224,105200,121779025,3660,3660,3660,3660,0
20241224,105100,121779025,3660,3660,3660,3660,1
20241224,105000,121775365,3655,3655,3655,3655,35
20241224,104900,121647440,3655,3655,3655,3655,14
20241224,104800,121596270,3655,3655,3655,3655,0
20241224,104700,121596270,3655,3655,3655,3655,0
20241224,104600,121596270,3655,3655,3655,3655,311
20241224,104500,120459565,3655,3655,3655,3655,0
20241224,104400,120459565,3655,3655,3655,3655,0
20241224,104300,120459565,3655,3655,3655,3655,1
20241224,104200,120455910,3650,3655,3655,3650,1716
20241224,104100,114186430,3655,3655,3655,3655,200
20241224,104000,113455430,3655,3655,3655,3655,0
20241224,103900,113455430,3655,3655,3655,3655,0
20241224,103800,113455430,3655,3655,3655,3655,0
20241224,103700,113455430,3655,3655,3655,3655,0
20241224,103600,113455430,3655,3655,3655,3655,0
20241224,103500,113455430,3655,3655,3655,3655,494
20241224,103400,111649860,3655,3655,3655,3655,0
20241224,103300,111649860,3655,3655,3655,3655,4
20241224,103200,111635240,3655,3655,3655,3655,100
20241224,103100,111269740,3655,3655,3655,3655,402
20241224,103000,109800430,3660,3660,3660,3660,101
20241224,102900,109430770,3660,3660,3660,3660,1
20241224,102800,109427110,3660,3660,3660,3660,0
20241224,102700,109427110,3660,3660,3660,3660,0
20241224,102600,109427110,3660,3660,3660,3660,0
20241224,102500,109427110,3660,3660,3660,3660,0
20241224,102400,109427110,3660,3660,3660,3660,1
20241224,102300,109423450,3660,3660,3660,3660,0
20241224,102200,109423450,3660,3660,3660,3660,0
20241224,102100,109423450,3660,3660,3660,3660,0
20241224,102000,109423450,3660,3660,3660,3660,0
20241224,101900,109423450,3660,3650,3660,3650,2001
20241224,101800,102119790,3665,3665,3665,3665,0
20241224,101700,102119790,3665,3665,3665,3665,0
20241224,101600,102119790,3665,3665,3665,3665,1
20241224,101500,102116125,3665,3665,3665,3665,0
20241224,101400,102116125,3665,3665,3665,3665,1
20241224,101300,102112460,3665,3665,3665,3665,0
20241224,101200,102112460,3665,3665,3665,3665,64
20241224,101100,101877900,3665,3665,3665,3665,1
20241224,101000,101874235,3665,3665,3665,3665,1000
20241224,100900,98209235,3665,3665,3665,3665,0
20241224,100800,98209235,3665,3665,3665,3665,0
20241224,100700,98209235,3665,3665,3665,3665,0
20241224,100600,98209235,3665,3665,3665,3665,0
20241224,100500,98209235,3665,3665,3665,3665,0
20241224,100400,98209235,3665,3665,3665,3665,0
20241224,100300,98209235,3665,3665,3665,3665,8
20241224,100200,98179915,3665,3665,3665,3665,3
20241224,100100,98168920,3665,3665,3665,3665,0
20241224,100000,98168920,3665,3655,3665,3655,1010
20241224,095900,94477320,3655,3655,3655,3655,14
20241224,095800,94426150,3655,3655,3655,3655,1
20241224,095700,94422495,3655,3655,3655,3655,119
20241224,095600,93987550,3650,3650,3650,3650,81
20241224,095500,93691900,3650,3650,3650,3650,86
20241224,095400,93378000,3655,3655,3655,3655,2316
20241224,095300,84913020,3655,3665,3665,3655,1842
20241224,095200,78175460,3665,3665,3665,3665,57
20241224,095100,77966555,3670,3670,3670,3665,571
20241224,095000,75871490,3670,3670,3670,3670,12
20241224,094900,75827450,3670,3670,3670,3670,0
20241224,094800,75827450,3670,3670,3675,3670,46
20241224,094700,75658625,3670,3665,3670,3665,6760
20241224,094600,50861550,3665,3665,3665,3665,10
20241224,094500,50824900,3665,3665,3665,3665,1
20241224,094400,50821235,3665,3665,3665,3665,0
20241224,094300,50821235,3665,3665,3665,3665,0
20241224,094200,50821235,3665,3665,3665,3660,23
20241224,094100,50736995,3665,3665,3665,3665,31
20241224,094000,50623380,3665,3660,3665,3660,36
20241224,093900,50491610,3665,3665,3665,3665,3
20241224,093800,50480615,3665,3660,3665,3660,411
20241224,093700,48976345,3660,3660,3660,3660,26
20241224,093600,48881185,3660,3655,3660,3655,682
20241224,093500,46386455,3655,3655,3655,3655,3
20241224,093400,46375490,3655,3650,3655,3650,200
20241224,093300,45645485,3650,3650,3650,3640,5106
20241224,093200,27033650,3650,3655,3655,3650,29
20241224,093100,26927675,3655,3655,3655,3655,2667
20241224,093000,17179790,3655,3655,3655,3655,0
20241224,092900,17179790,3655,3655,3655,3655,0
20241224,092800,17179790,3655,3655,3655,3655,2
20241224,092700,17172480,3655,3655,3655,3655,0
20241224,092600,17172480,3655,3650,3655,3650,589
20241224,092500,15020630,3650,3645,3650,3645,19
20241224,092400,14951285,3650,3650,3650,3650,5
20241224,092300,14933035,3655,3650,3655,3650,202
20241224,092200,14195725,3645,3650,3650,3645,270
20241224,092100,13210410,3650,3650,3650,3650,2
20241224,092000,13203110,3655,3650,3655,3650,7
20241224,091900,13177550,3655,3655,3655,3655,1
20241224,091800,13173895,3655,3650,3655,3650,277
20241224,091700,12162340,3645,3650,3650,3645,649
20241224,091600,9796235,3650,3650,3650,3650,10
20241224,091500,9759735,3650,3650,3650,3650,1
20241224,091400,9756085,3650,3650,3650,3650,10
20241224,091300,9719585,3650,3645,3650,3645,923
20241224,091200,6351355,3640,3645,3645,3640,634
20241224,091100,4042925,3640,3640,3640,3640,187
20241224,091000,3362245,3640,3640,3640,3640,150
20241224,090900,2816245,3640,3640,3640,3640,3
20241224,090800,2805325,3640,3640,3640,3635,102
20241224,090700,2434050,3640,3640,3640,3640,100
20241224,090600,2070050,3640,3640,3640,3640,1
20241224,090500,2066410,3640,3640,3640,3640,2
20241224,090400,2059130,3630,3630,3630,3630,0
20241224,090300,2059130,3630,3630,3630,3630,378
20241224,090200,686990,3630,3635,3635,3630,99
20241224,090100,327235,3635,3635,3635,3635,73
20241224,090000,61880,3640,3640,3640,3640,17