KissMeData/005010/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,184400,342297690,3925,3925,3925,3925,2412
20241224,184300,342297690,3925,3925,3925,3925,0
20241224,184200,342297690,3925,3925,3925,3925,0
20241224,184100,342297690,3925,3925,3925,3925,0
20241224,184000,342297690,3925,3925,3925,3925,0
20241224,183900,342297690,3925,3925,3925,3925,0
20241224,183800,342297690,3925,3925,3925,3925,0
20241224,183700,342297690,3925,3925,3925,3925,0
20241224,183600,342297690,3925,3925,3925,3925,0
20241224,183500,342297690,3925,3925,3925,3925,0
20241224,183400,342297690,3925,3925,3925,3925,0
20241224,183300,342297690,3925,3925,3925,3925,0
20241224,183200,342297690,3925,3925,3925,3925,0
20241224,183100,342297690,3925,3925,3925,3925,0
20241224,183000,342297690,3925,3925,3925,3925,0
20241224,182900,342297690,3925,3925,3925,3925,0
20241224,182800,342297690,3925,3925,3925,3925,0
20241224,182700,342297690,3925,3925,3925,3925,0
20241224,182600,342297690,3925,3925,3925,3925,0
20241224,182500,342297690,3925,3925,3925,3925,0
20241224,182400,342297690,3925,3925,3925,3925,0
20241224,182300,342297690,3925,3925,3925,3925,0
20241224,182200,342297690,3925,3925,3925,3925,0
20241224,182100,342297690,3925,3925,3925,3925,0
20241224,182000,342297690,3925,3925,3925,3925,0
20241224,181900,342297690,3925,3925,3925,3925,0
20241224,181800,342297690,3925,3925,3925,3925,0
20241224,181700,342297690,3925,3925,3925,3925,0
20241224,181600,342297690,3925,3925,3925,3925,0
20241224,181500,342297690,3925,3925,3925,3925,0
20241224,181400,342297690,3925,3925,3925,3925,2412
20241224,181300,342297690,3925,3925,3925,3925,0
20241224,181200,342297690,3925,3925,3925,3925,0
20241224,181100,342297690,3925,3925,3925,3925,0
20241224,181000,342297690,3925,3925,3925,3925,0
20241224,180900,342297690,3925,3925,3925,3925,0
20241224,180800,342297690,3925,3925,3925,3925,0
20241224,180700,342297690,3925,3925,3925,3925,0
20241224,180600,342297690,3925,3925,3925,3925,0
20241224,180500,342297690,3925,3925,3925,3925,0
20241224,180400,342297690,3925,3925,3925,3925,0
20241224,180300,342297690,3925,3925,3925,3925,0
20241224,180200,342297690,3925,3925,3925,3925,0
20241224,180100,342297690,3925,3925,3925,3925,0
20241224,180000,342297690,3925,3925,3925,3925,0
20241224,175900,342297690,3925,3925,3925,3925,0
20241224,175800,342297690,3925,3925,3925,3925,0
20241224,175700,342297690,3925,3925,3925,3925,0
20241224,175600,342297690,3925,3925,3925,3925,0
20241224,175500,342297690,3925,3925,3925,3925,0
20241224,175400,342297690,3925,3925,3925,3925,0
20241224,175300,342297690,3925,3925,3925,3925,0
20241224,175200,342297690,3925,3925,3925,3925,0
20241224,175100,342297690,3925,3925,3925,3925,0
20241224,175000,342297690,3925,3925,3925,3925,0
20241224,174900,342297690,3925,3925,3925,3925,0
20241224,174800,342297690,3925,3925,3925,3925,0
20241224,174700,342297690,3925,3925,3925,3925,0
20241224,174600,342297690,3925,3925,3925,3925,0
20241224,174500,342297690,3925,3925,3925,3925,0
20241224,174400,342297690,3925,3925,3925,3925,2412
20241224,174300,342297690,3925,3925,3925,3925,0
20241224,174200,342297690,3925,3925,3925,3925,0
20241224,174100,342297690,3925,3925,3925,3925,0
20241224,174000,342297690,3925,3925,3925,3925,0
20241224,173900,342297690,3925,3925,3925,3925,0
20241224,173800,342297690,3925,3925,3925,3925,0
20241224,173700,342297690,3925,3925,3925,3925,0
20241224,173600,342297690,3925,3925,3925,3925,0
20241224,173500,342297690,3925,3925,3925,3925,0
20241224,173400,342297690,3925,3925,3925,3925,0
20241224,173300,342297690,3925,3925,3925,3925,0
20241224,173200,342297690,3925,3925,3925,3925,0
20241224,173100,342297690,3925,3925,3925,3925,0
20241224,173000,342297690,3925,3925,3925,3925,0
20241224,172900,342297690,3925,3925,3925,3925,0
20241224,172800,342297690,3925,3925,3925,3925,0
20241224,172700,342297690,3925,3925,3925,3925,0
20241224,172600,342297690,3925,3925,3925,3925,0
20241224,172500,342297690,3925,3925,3925,3925,0
20241224,172400,342297690,3925,3925,3925,3925,0
20241224,172300,342297690,3925,3925,3925,3925,0
20241224,172200,342297690,3925,3925,3925,3925,0
20241224,172100,342297690,3925,3925,3925,3925,0
20241224,172000,342297690,3925,3925,3925,3925,0
20241224,171900,342297690,3925,3925,3925,3925,0
20241224,171800,342297690,3925,3925,3925,3925,0
20241224,171700,342297690,3925,3925,3925,3925,0
20241224,171600,342297690,3925,3925,3925,3925,0
20241224,171500,342297690,3925,3925,3925,3925,0
20241224,171400,342297690,3925,3925,3925,3925,2412
20241224,171300,342297690,3925,3925,3925,3925,0
20241224,171200,342297690,3925,3925,3925,3925,0
20241224,171100,342297690,3925,3925,3925,3925,0
20241224,171000,342297690,3925,3925,3925,3925,0
20241224,170900,342297690,3925,3925,3925,3925,0
20241224,170800,342297690,3925,3925,3925,3925,0
20241224,170700,342297690,3925,3925,3925,3925,0
20241224,170600,342297690,3925,3925,3925,3925,0
20241224,170500,342297690,3925,3925,3925,3925,0
20241224,170400,342297690,3925,3925,3925,3925,0
20241224,170300,342297690,3925,3925,3925,3925,0
20241224,170200,342297690,3925,3925,3925,3925,0
20241224,170100,342297690,3925,3925,3925,3925,0
20241224,170000,342297690,3925,3925,3925,3925,0
20241224,165900,342297690,3925,3925,3925,3925,0
20241224,165800,342297690,3925,3925,3925,3925,0
20241224,165700,342297690,3925,3925,3925,3925,0
20241224,165600,342297690,3925,3925,3925,3925,0
20241224,165500,342297690,3925,3925,3925,3925,0
20241224,165400,342297690,3925,3925,3925,3925,0
20241224,165300,342297690,3925,3925,3925,3925,0
20241224,165200,342297690,3925,3925,3925,3925,0
20241224,165100,342297690,3925,3925,3925,3925,0
20241224,165000,342297690,3925,3925,3925,3925,0
20241224,164900,342297690,3925,3925,3925,3925,0
20241224,164800,342297690,3925,3925,3925,3925,0
20241224,164700,342297690,3925,3925,3925,3925,0
20241224,164600,342297690,3925,3925,3925,3925,0
20241224,164500,342297690,3925,3925,3925,3925,0
20241224,164400,342297690,3925,3925,3925,3925,2412
20241224,164300,342297690,3925,3925,3925,3925,0
20241224,164200,342297690,3925,3925,3925,3925,0
20241224,164100,342297690,3925,3925,3925,3925,0
20241224,164000,342297690,3925,3925,3925,3925,0
20241224,163900,342297690,3925,3925,3925,3925,0
20241224,163800,342297690,3925,3925,3925,3925,0
20241224,163700,342297690,3925,3925,3925,3925,0
20241224,163600,342297690,3925,3925,3925,3925,0
20241224,163500,342297690,3925,3925,3925,3925,0
20241224,163400,342297690,3925,3925,3925,3925,0
20241224,163300,342297690,3925,3925,3925,3925,0
20241224,163200,342297690,3925,3925,3925,3925,0
20241224,163100,342297690,3925,3925,3925,3925,0
20241224,163000,342297690,3925,3925,3925,3925,0
20241224,162900,342297690,3925,3925,3925,3925,0
20241224,162800,342297690,3925,3925,3925,3925,0
20241224,162700,342297690,3925,3925,3925,3925,0
20241224,162600,342297690,3925,3925,3925,3925,0
20241224,162500,342297690,3925,3925,3925,3925,0
20241224,162400,342297690,3925,3925,3925,3925,0
20241224,162300,342297690,3925,3925,3925,3925,0
20241224,162200,342297690,3925,3925,3925,3925,0
20241224,162100,342297690,3925,3925,3925,3925,0
20241224,162000,342297690,3925,3925,3925,3925,0
20241224,161900,342297690,3925,3925,3925,3925,0
20241224,161800,342297690,3925,3925,3925,3925,0
20241224,161700,342297690,3925,3925,3925,3925,0
20241224,161600,342297690,3925,3925,3925,3925,0
20241224,161500,342297690,3925,3925,3925,3925,0
20241224,161400,342297690,3925,3925,3925,3925,2412
20241224,161300,342297690,3925,3925,3925,3925,0
20241224,161200,342297690,3925,3925,3925,3925,0
20241224,161100,342297690,3925,3925,3925,3925,0
20241224,161000,342297690,3925,3925,3925,3925,0
20241224,160900,342297690,3925,3925,3925,3925,0
20241224,160800,342297690,3925,3925,3925,3925,0
20241224,160700,342297690,3925,3925,3925,3925,0
20241224,160600,342297690,3925,3925,3925,3925,0
20241224,160500,342297690,3925,3925,3925,3925,0
20241224,160400,342297690,3925,3925,3925,3925,0
20241224,160300,342297690,3925,3925,3925,3925,0
20241224,160200,342297690,3925,3925,3925,3925,0
20241224,160100,342297690,3925,3925,3925,3925,0
20241224,160000,342297690,3925,3925,3925,3925,0
20241224,155900,342297690,3925,3925,3925,3925,0
20241224,155800,342297690,3925,3925,3925,3925,0
20241224,155700,342297690,3925,3925,3925,3925,0
20241224,155600,342297690,3925,3925,3925,3925,0
20241224,155500,342297690,3925,3925,3925,3925,0
20241224,155400,342297690,3925,3925,3925,3925,0
20241224,155300,342297690,3925,3925,3925,3925,0
20241224,155200,342297690,3925,3925,3925,3925,0
20241224,155100,342297690,3925,3925,3925,3925,0
20241224,155000,342297690,3925,3925,3925,3925,0
20241224,154900,342297690,3925,3925,3925,3925,0
20241224,154800,342297690,3925,3925,3925,3925,0
20241224,154700,342297690,3925,3925,3925,3925,0
20241224,154600,342297690,3925,3925,3925,3925,0
20241224,154500,342297690,3925,3925,3925,3925,0
20241224,154400,342297690,3925,3925,3925,3925,2412
20241224,154300,342297690,3925,3925,3925,3925,0
20241224,154200,342297690,3925,3925,3925,3925,0
20241224,154100,342297690,3925,3925,3925,3925,0
20241224,154000,342297690,3925,3925,3925,3925,0
20241224,153900,342297690,3925,3925,3925,3925,0
20241224,153800,342297690,3925,3925,3925,3925,0
20241224,153700,342297690,3925,3925,3925,3925,0
20241224,153600,342297690,3925,3925,3925,3925,0
20241224,153500,342297690,3925,3925,3925,3925,0
20241224,153400,342297690,3925,3925,3925,3925,0
20241224,153300,342297690,3925,3925,3925,3925,0
20241224,153200,342297690,3925,3925,3925,3925,0
20241224,153100,342297690,3925,3925,3925,3925,0
20241224,153000,342297690,3925,3925,3925,3925,2412
20241224,152900,332830590,3930,3930,3930,3930,0
20241224,152800,332830590,3930,3930,3930,3930,0
20241224,152700,332830590,3930,3930,3930,3930,0
20241224,152600,332830590,3930,3930,3930,3930,0
20241224,152500,332830590,3930,3930,3930,3930,0
20241224,152400,332830590,3930,3930,3930,3930,0
20241224,152300,332830590,3930,3930,3930,3930,0
20241224,152200,332830590,3930,3930,3930,3930,0
20241224,152100,332830590,3930,3930,3930,3930,0
20241224,152000,332830590,3930,3930,3930,3930,0
20241224,151900,332830590,3930,3930,3930,3930,0
20241224,151800,332830590,3930,3930,3930,3930,0
20241224,151700,332830590,3930,3930,3930,3930,40
20241224,151600,332673390,3930,3930,3930,3930,0
20241224,151500,332673390,3930,3910,3930,3905,254
20241224,151400,331679605,3910,3910,3910,3910,202
20241224,151300,330889785,3920,3920,3920,3920,0
20241224,151200,330889785,3920,3920,3920,3920,0
20241224,151100,330889785,3920,3920,3920,3920,0
20241224,151000,330889785,3920,3920,3920,3920,0
20241224,150900,330889785,3920,3920,3920,3920,0
20241224,150800,330889785,3920,3920,3920,3920,0
20241224,150700,330889785,3920,3920,3920,3920,10
20241224,150600,330850585,3930,3930,3930,3930,0
20241224,150500,330850585,3930,3930,3930,3930,0
20241224,150400,330850585,3930,3930,3930,3930,0
20241224,150300,330850585,3930,3930,3930,3930,0
20241224,150200,330850585,3930,3930,3930,3930,0
20241224,150100,330850585,3930,3930,3930,3930,0
20241224,150000,330850585,3930,3930,3930,3930,0
20241224,145900,330850585,3930,3930,3930,3930,0
20241224,145800,330850585,3930,3930,3930,3930,0
20241224,145700,330850585,3930,3910,3930,3910,386
20241224,145600,329341270,3910,3910,3910,3910,0
20241224,145500,329341270,3910,3910,3910,3910,13
20241224,145400,329290440,3910,3905,3910,3885,5024
20241224,145300,309744350,3930,3930,3930,3930,1
20241224,145200,309740420,3930,3930,3930,3930,1
20241224,145100,309736490,3910,3910,3910,3910,500
20241224,145000,307781490,3935,3935,3935,3935,0
20241224,144900,307781490,3935,3935,3935,3935,1
20241224,144800,307777555,3935,3935,3935,3935,1
20241224,144700,307773620,3935,3935,3935,3935,0
20241224,144600,307773620,3935,3915,3935,3915,2425
20241224,144500,298255385,3915,3915,3915,3915,0
20241224,144400,298255385,3915,3915,3915,3915,0
20241224,144300,298255385,3915,3915,3915,3915,0
20241224,144200,298255385,3915,3915,3915,3915,0
20241224,144100,298255385,3915,3915,3915,3915,0
20241224,144000,298255385,3915,3915,3915,3915,0
20241224,143900,298255385,3915,3915,3915,3915,0
20241224,143800,298255385,3915,3915,3915,3915,0
20241224,143700,298255385,3915,3915,3915,3915,0
20241224,143600,298255385,3915,3915,3915,3915,2
20241224,143500,298247555,3910,3910,3910,3910,0
20241224,143400,298247555,3910,3910,3910,3910,0
20241224,143300,298247555,3910,3910,3910,3910,0
20241224,143200,298247555,3910,3910,3910,3910,0
20241224,143100,298247555,3910,3910,3910,3910,0
20241224,143000,298247555,3910,3915,3915,3910,51
20241224,142900,298048140,3915,3915,3915,3915,315
20241224,142800,296814915,3915,3915,3915,3915,15
20241224,142700,296756190,3915,3915,3915,3915,0
20241224,142600,296756190,3915,3915,3915,3915,0
20241224,142500,296756190,3915,3915,3915,3915,50
20241224,142400,296560440,3910,3915,3915,3910,52
20241224,142300,296357115,3910,3910,3910,3910,0
20241224,142200,296357115,3910,3910,3910,3910,0
20241224,142100,296357115,3910,3910,3910,3910,0
20241224,142000,296357115,3910,3910,3910,3910,0
20241224,141900,296357115,3910,3915,3915,3910,156
20241224,141800,295746625,3915,3915,3915,3915,0
20241224,141700,295746625,3915,3915,3915,3915,0
20241224,141600,295746625,3915,3915,3915,3915,63
20241224,141500,295499980,3920,3920,3920,3920,0
20241224,141400,295499980,3920,3920,3920,3920,0
20241224,141300,295499980,3920,3920,3920,3920,0
20241224,141200,295499980,3920,3920,3920,3920,77
20241224,141100,295198140,3925,3925,3925,3925,0
20241224,141000,295198140,3925,3920,3925,3920,64
20241224,140900,294947005,3925,3915,3925,3915,58
20241224,140800,294719775,3925,3925,3925,3925,0
20241224,140700,294719775,3925,3920,3925,3920,1501
20241224,140600,288835850,3920,3920,3920,3920,0
20241224,140500,288835850,3920,3915,3920,3915,205
20241224,140400,288033270,3910,3910,3910,3910,1774
20241224,140300,281096930,3910,3910,3910,3910,0
20241224,140200,281096930,3910,3910,3910,3910,0
20241224,140100,281096930,3910,3910,3910,3910,0
20241224,140000,281096930,3910,3910,3910,3910,0
20241224,135900,281096930,3910,3910,3910,3910,0
20241224,135800,281096930,3910,3910,3910,3910,0
20241224,135700,281096930,3910,3910,3910,3910,0
20241224,135600,281096930,3910,3910,3910,3910,0
20241224,135500,281096930,3910,3910,3910,3910,0
20241224,135400,281096930,3910,3910,3910,3910,0
20241224,135300,281096930,3910,3910,3910,3910,1
20241224,135200,281093020,3910,3910,3910,3910,0
20241224,135100,281093020,3910,3890,3910,3890,116
20241224,135000,280641760,3905,3905,3905,3905,557
20241224,134900,278466675,3890,3890,3890,3890,0
20241224,134800,278466675,3890,3890,3890,3890,0
20241224,134700,278466675,3890,3890,3890,3890,0
20241224,134600,278466675,3890,3890,3890,3890,0
20241224,134500,278466675,3890,3890,3890,3890,0
20241224,134400,278466675,3890,3890,3890,3890,0
20241224,134300,278466675,3890,3890,3890,3890,25
20241224,134200,278369425,3890,3890,3890,3890,0
20241224,134100,278369425,3890,3890,3890,3890,0
20241224,134000,278369425,3890,3890,3890,3890,8
20241224,133900,278338305,3890,3890,3890,3890,189
20241224,133800,277603095,3905,3905,3905,3905,1
20241224,133700,277599190,3890,3890,3890,3890,2150
20241224,133600,269235690,3905,3905,3905,3905,0
20241224,133500,269235690,3905,3895,3905,3895,329
20241224,133400,267952725,3900,3905,3905,3900,1049
20241224,133300,263858960,3900,3905,3905,3900,39
20241224,133200,263706850,3905,3905,3905,3905,4
20241224,133100,263691230,3895,3895,3895,3895,700
20241224,133000,260964730,3905,3905,3905,3905,0
20241224,132900,260964730,3905,3905,3905,3905,0
20241224,132800,260964730,3905,3900,3905,3900,35
20241224,132700,260828225,3905,3905,3905,3905,0
20241224,132600,260828225,3905,3905,3905,3905,5
20241224,132500,260808700,3890,3890,3890,3890,218
20241224,132400,259960680,3890,3890,3890,3890,0
20241224,132300,259960680,3890,3890,3890,3890,0
20241224,132200,259960680,3890,3890,3890,3890,0
20241224,132100,259960680,3890,3890,3890,3890,120
20241224,132000,259493880,3890,3890,3890,3890,0
20241224,131900,259493880,3890,3890,3890,3890,0
20241224,131800,259493880,3890,3890,3890,3890,5
20241224,131700,259474430,3910,3910,3910,3910,1
20241224,131600,259470520,3910,3910,3910,3910,0
20241224,131500,259470520,3910,3910,3910,3910,1
20241224,131400,259466610,3890,3890,3890,3890,0
20241224,131300,259466610,3890,3905,3905,3890,2843
20241224,131200,248401995,3905,3905,3905,3905,2
20241224,131100,248394185,3910,3910,3910,3910,2
20241224,131000,248386365,3910,3905,3910,3905,1234
20241224,130900,243561435,3910,3905,3910,3905,354
20241224,130800,242179060,3905,3905,3905,3905,20
20241224,130700,242100960,3905,3905,3905,3905,0
20241224,130600,242100960,3905,3905,3905,3905,0
20241224,130500,242100960,3905,3905,3905,3905,3
20241224,130400,242089245,3905,3905,3905,3905,11
20241224,130300,242046290,3905,3905,3905,3905,10
20241224,130200,242007240,3905,3905,3910,3905,1139
20241224,130100,237559440,3905,3905,3905,3905,0
20241224,130000,237559440,3905,3905,3905,3905,0
20241224,125900,237559440,3905,3905,3905,3905,0
20241224,125800,237559440,3905,3905,3905,3905,2
20241224,125700,237551630,3895,3895,3895,3895,10
20241224,125600,237512680,3905,3905,3905,3905,1
20241224,125500,237508775,3905,3905,3905,3905,101
20241224,125400,237114370,3905,3905,3905,3905,0
20241224,125300,237114370,3905,3905,3905,3905,1
20241224,125200,237110465,3905,3905,3905,3905,412
20241224,125100,235501605,3910,3900,3910,3900,89
20241224,125000,235154140,3900,3900,3900,3900,103
20241224,124900,234752440,3900,3900,3900,3900,1
20241224,124800,234748540,3900,3900,3900,3900,0
20241224,124700,234748540,3900,3900,3900,3900,30
20241224,124600,234631540,3900,3900,3900,3900,0
20241224,124500,234631540,3900,3900,3900,3900,2
20241224,124400,234623740,3890,3890,3890,3890,0
20241224,124300,234623740,3890,3890,3890,3890,0
20241224,124200,234623740,3890,3890,3890,3890,0
20241224,124100,234623740,3890,3890,3890,3890,5
20241224,124000,234604290,3890,3890,3890,3890,0
20241224,123900,234604290,3890,3890,3890,3890,0
20241224,123800,234604290,3890,3890,3890,3890,0
20241224,123700,234604290,3890,3900,3900,3890,1140
20241224,123600,230169670,3890,3890,3890,3880,5287
20241224,123500,209631115,3895,3900,3900,3890,2952
20241224,123400,198145220,3910,3910,3910,3910,0
20241224,123300,198145220,3910,3910,3910,3910,0
20241224,123200,198145220,3910,3910,3910,3910,1
20241224,123100,198141310,3910,3910,3910,3910,0
20241224,123000,198141310,3910,3910,3910,3910,3
20241224,122900,198129580,3910,3910,3910,3910,0
20241224,122800,198129580,3910,3910,3910,3910,0
20241224,122700,198129580,3910,3910,3910,3910,1
20241224,122600,198125670,3910,3910,3910,3910,0
20241224,122500,198125670,3910,3910,3910,3910,0
20241224,122400,198125670,3910,3910,3910,3910,0
20241224,122300,198125670,3910,3910,3910,3910,1
20241224,122200,198121760,3910,3910,3910,3910,0
20241224,122100,198121760,3910,3910,3910,3910,0
20241224,122000,198121760,3910,3910,3910,3910,1
20241224,121900,198117850,3900,3910,3910,3895,88
20241224,121800,197774675,3900,3900,3900,3900,0
20241224,121700,197774675,3900,3900,3900,3900,3
20241224,121600,197762975,3910,3910,3910,3910,0
20241224,121500,197762975,3910,3910,3910,3910,2
20241224,121400,197755155,3915,3915,3915,3915,1
20241224,121300,197751240,3900,3900,3900,3900,0
20241224,121200,197751240,3900,3900,3900,3900,0
20241224,121100,197751240,3900,3900,3900,3900,2
20241224,121000,197743440,3900,3910,3915,3900,6
20241224,120900,197719970,3910,3910,3910,3910,0
20241224,120800,197719970,3910,3910,3910,3910,1
20241224,120700,197716060,3910,3910,3910,3910,0
20241224,120600,197716060,3910,3910,3910,3910,2
20241224,120500,197708240,3915,3915,3915,3915,0
20241224,120400,197708240,3915,3915,3915,3915,0
20241224,120300,197708240,3915,3915,3915,3915,0
20241224,120200,197708240,3915,3915,3915,3915,2
20241224,120100,197700410,3915,3915,3915,3915,0
20241224,120000,197700410,3915,3915,3915,3915,1
20241224,115900,197696495,3915,3915,3915,3915,1
20241224,115800,197692580,3895,3895,3895,3895,15
20241224,115700,197634155,3915,3915,3915,3915,1
20241224,115600,197630240,3915,3915,3915,3915,0
20241224,115500,197630240,3915,3915,3915,3915,50
20241224,115400,197434490,3915,3915,3915,3915,100
20241224,115300,197042990,3915,3915,3915,3915,1
20241224,115200,197039075,3915,3915,3915,3915,0
20241224,115100,197039075,3915,3915,3915,3915,90
20241224,115000,196686725,3915,3900,3915,3900,13
20241224,114900,196635980,3910,3910,3910,3910,1
20241224,114800,196632070,3910,3910,3910,3910,0
20241224,114700,196632070,3910,3910,3910,3910,100
20241224,114600,196241070,3910,3910,3910,3910,0
20241224,114500,196241070,3910,3910,3910,3910,1
20241224,114400,196237160,3890,3890,3890,3890,0
20241224,114300,196237160,3890,3890,3890,3890,1
20241224,114200,196233270,3910,3910,3910,3910,0
20241224,114100,196233270,3910,3910,3910,3910,2
20241224,114000,196225450,3885,3885,3885,3885,0
20241224,113900,196225450,3885,3890,3890,3885,5000
20241224,113800,176785040,3890,3900,3900,3890,5000
20241224,113700,157331575,3900,3900,3900,3900,0
20241224,113600,157331575,3900,3915,3915,3900,12
20241224,113500,157284715,3910,3910,3910,3910,16
20241224,113400,157222155,3915,3915,3915,3915,5
20241224,113300,157202580,3910,3910,3910,3910,43
20241224,113200,157034450,3910,3910,3910,3910,52
20241224,113100,156831130,3900,3905,3905,3900,1700
20241224,113000,150198645,3910,3910,3910,3910,4
20241224,112900,150183005,3910,3910,3910,3910,1
20241224,112800,150179095,3910,3910,3910,3910,7
20241224,112700,150151725,3920,3920,3920,3920,1
20241224,112600,150147805,3920,3920,3920,3920,1
20241224,112500,150143885,3905,3905,3905,3905,25
20241224,112400,150046260,3920,3920,3920,3920,0
20241224,112300,150046260,3920,3920,3920,3920,2
20241224,112200,150038420,3905,3905,3905,3905,59
20241224,112100,149808025,3905,3905,3905,3905,0
20241224,112000,149808025,3905,3905,3905,3905,6
20241224,111900,149784595,3920,3920,3920,3920,2
20241224,111800,149776755,3920,3920,3920,3920,10
20241224,111700,149737555,3925,3925,3925,3925,0
20241224,111600,149737555,3925,3925,3925,3925,0
20241224,111500,149737555,3925,3925,3925,3925,40
20241224,111400,149580555,3925,3925,3925,3925,1
20241224,111300,149576630,3925,3925,3925,3925,0
20241224,111200,149576630,3925,3925,3925,3925,5
20241224,111100,149557005,3925,3925,3925,3925,1
20241224,111000,149553080,3925,3925,3925,3925,3
20241224,110900,149541305,3895,3895,3895,3895,0
20241224,110800,149541305,3895,3895,3895,3895,57
20241224,110700,149319290,3925,3925,3925,3925,0
20241224,110600,149319290,3925,3925,3925,3925,1
20241224,110500,149315365,3925,3925,3925,3925,0
20241224,110400,149315365,3925,3925,3925,3925,1
20241224,110300,149311440,3895,3915,3920,3895,1300
20241224,110200,144225470,3910,3900,3910,3900,1002
20241224,110100,140309270,3900,3900,3900,3900,2
20241224,110000,140301470,3900,3900,3900,3900,1
20241224,105900,140297570,3900,3900,3900,3900,0
20241224,105800,140297570,3900,3900,3900,3900,1
20241224,105700,140293670,3895,3900,3900,3895,7
20241224,105600,140266385,3895,3895,3895,3895,0
20241224,105500,140266385,3895,3900,3900,3895,7
20241224,105400,140239095,3895,3895,3895,3895,0
20241224,105300,140239095,3895,3900,3900,3895,12
20241224,105200,140192345,3895,3895,3895,3895,0
20241224,105100,140192345,3895,3895,3895,3895,3
20241224,105000,140180660,3900,3900,3900,3900,3
20241224,104900,140168960,3905,3905,3905,3905,1
20241224,104800,140165055,3905,3905,3905,3905,1
20241224,104700,140161150,3890,3890,3890,3890,0
20241224,104600,140161150,3890,3890,3890,3890,0
20241224,104500,140161150,3890,3905,3905,3890,302
20241224,104400,138985820,3895,3895,3895,3895,0
20241224,104300,138985820,3895,3895,3895,3895,0
20241224,104200,138985820,3895,3895,3895,3895,0
20241224,104100,138985820,3895,3905,3905,3895,101
20241224,104000,138592415,3905,3905,3905,3905,1
20241224,103900,138588510,3905,3905,3905,3905,0
20241224,103800,138588510,3905,3905,3905,3905,350
20241224,103700,137221760,3905,3905,3905,3905,1
20241224,103600,137217855,3895,3905,3905,3895,3
20241224,103500,137206160,3905,3905,3905,3905,0
20241224,103400,137206160,3905,3905,3905,3905,0
20241224,103300,137206160,3905,3905,3905,3905,1
20241224,103200,137202255,3895,3895,3895,3895,37
20241224,103100,137058140,3905,3905,3905,3905,1
20241224,103000,137054235,3905,3890,3905,3890,16
20241224,102900,136991900,3890,3890,3890,3890,1234
20241224,102800,132191640,3890,3895,3895,3890,1315
20241224,102700,127070725,3905,3910,3910,3905,2
20241224,102600,127062910,3895,3895,3895,3895,0
20241224,102500,127062910,3895,3895,3895,3895,0
20241224,102400,127062910,3895,3895,3895,3895,1050
20241224,102300,122973160,3895,3910,3910,3895,277
20241224,102200,121894155,3900,3900,3900,3900,0
20241224,102100,121894155,3900,3900,3900,3900,582
20241224,102000,119624355,3895,3895,3895,3895,37
20241224,101900,119480240,3900,3900,3900,3900,0
20241224,101800,119480240,3900,3900,3900,3900,7
20241224,101700,119452940,3895,3895,3895,3895,0
20241224,101600,119452940,3895,3895,3895,3895,0
20241224,101500,119452940,3895,3895,3895,3895,0
20241224,101400,119452940,3895,3900,3900,3895,401
20241224,101300,117889540,3900,3900,3900,3900,0
20241224,101200,117889540,3900,3900,3900,3900,0
20241224,101100,117889540,3900,3900,3900,3900,0
20241224,101000,117889540,3900,3900,3900,3900,592
20241224,100900,115580740,3895,3895,3895,3895,0
20241224,100800,115580740,3895,3895,3895,3895,196
20241224,100700,114817320,3890,3895,3895,3890,288
20241224,100600,113696780,3900,3900,3900,3900,2
20241224,100500,113688980,3900,3900,3900,3900,0
20241224,100400,113688980,3900,3900,3900,3900,1
20241224,100300,113685080,3895,3900,3900,3895,58
20241224,100200,113459080,3900,3900,3900,3900,8
20241224,100100,113427880,3905,3905,3905,3905,1
20241224,100000,113423975,3910,3910,3910,3910,0
20241224,095900,113423975,3910,3910,3910,3910,0
20241224,095800,113423975,3910,3910,3910,3910,0
20241224,095700,113423975,3910,3910,3910,3910,2
20241224,095600,113416155,3915,3915,3915,3915,1
20241224,095500,113412240,3915,3915,3915,3915,11
20241224,095400,113369175,3900,3915,3915,3895,53
20241224,095300,113162690,3915,3915,3915,3915,1
20241224,095200,113158775,3915,3915,3915,3915,0
20241224,095100,113158775,3915,3915,3915,3915,1
20241224,095000,113154860,3915,3915,3915,3915,702
20241224,094900,110406530,3915,3915,3915,3915,0
20241224,094800,110406530,3915,3915,3915,3915,1
20241224,094700,110402615,3915,3915,3915,3915,0
20241224,094600,110402615,3915,3915,3915,3915,1
20241224,094500,110398700,3915,3915,3915,3915,10
20241224,094400,110359550,3915,3915,3915,3915,100
20241224,094300,109968050,3915,3915,3915,3915,0
20241224,094200,109968050,3915,3910,3915,3890,6689
20241224,094100,83942785,3905,3910,3915,3905,383
20241224,094000,82446420,3915,3915,3915,3915,7
20241224,093900,82419015,3910,3910,3910,3910,0
20241224,093800,82419015,3910,3910,3910,3910,137
20241224,093700,81883345,3910,3915,3915,3910,47
20241224,093600,81699390,3925,3925,3925,3925,3
20241224,093500,81687615,3925,3925,3925,3925,1
20241224,093400,81683690,3925,3925,3925,3925,9
20241224,093300,81648365,3925,3925,3925,3925,0
20241224,093200,81648365,3925,3925,3925,3925,863
20241224,093100,78261090,3925,3915,3925,3915,69
20241224,093000,77990905,3915,3915,3915,3915,5
20241224,092900,77971330,3915,3915,3915,3915,418
20241224,092800,76334860,3915,3915,3915,3915,221
20241224,092700,75469645,3915,3915,3915,3915,31
20241224,092600,75348280,3915,3915,3915,3910,120
20241224,092500,74878725,3915,3925,3925,3915,410
20241224,092400,73273475,3920,3915,3920,3915,2370
20241224,092300,63985975,3920,3920,3920,3920,0
20241224,092200,63985975,3920,3920,3920,3920,0
20241224,092100,63985975,3920,3920,3920,3920,1
20241224,092000,63982055,3910,3910,3910,3910,0
20241224,091900,63982055,3910,3910,3910,3910,1
20241224,091800,63978145,3910,3910,3910,3910,3
20241224,091700,63966415,3910,3910,3910,3910,1269
20241224,091600,59004625,3910,3910,3920,3910,111
20241224,091500,58569595,3920,3920,3920,3920,251
20241224,091400,57585675,3920,3905,3920,3905,12
20241224,091300,57538800,3920,3920,3920,3920,0
20241224,091200,57538800,3920,3920,3920,3920,0
20241224,091100,57538800,3920,3920,3920,3920,0
20241224,091000,57538800,3920,3905,3920,3895,91
20241224,090900,57183710,3905,3905,3905,3905,524
20241224,090800,55137490,3905,3905,3905,3905,0
20241224,090700,55137490,3905,3915,3915,3905,299
20241224,090600,53969795,3920,3920,3920,3920,1
20241224,090500,53965875,3930,3930,3930,3930,1
20241224,090400,53961945,3915,3890,3925,3890,621
20241224,090300,51528570,3920,3920,3920,3920,0
20241224,090200,51528570,3920,3890,3920,3880,5552
20241224,090100,29873875,3920,3915,3920,3915,205
20241224,090000,29070900,3920,3890,3920,3890,7473