KissMeData/032190/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,191500,444790390,10650,10650,10650,10650,1346
20241224,191400,444790390,10650,10650,10650,10650,0
20241224,191300,444790390,10650,10650,10650,10650,0
20241224,191200,444790390,10650,10650,10650,10650,0
20241224,191100,444790390,10650,10650,10650,10650,0
20241224,191000,444790390,10650,10650,10650,10650,0
20241224,190900,444790390,10650,10650,10650,10650,0
20241224,190800,444790390,10650,10650,10650,10650,0
20241224,190700,444790390,10650,10650,10650,10650,0
20241224,190600,444790390,10650,10650,10650,10650,0
20241224,190500,444790390,10650,10650,10650,10650,0
20241224,190400,444790390,10650,10650,10650,10650,0
20241224,190300,444790390,10650,10650,10650,10650,0
20241224,190200,444790390,10650,10650,10650,10650,0
20241224,190100,444790390,10650,10650,10650,10650,0
20241224,190000,444790390,10650,10650,10650,10650,0
20241224,185900,444790390,10650,10650,10650,10650,0
20241224,185800,444790390,10650,10650,10650,10650,0
20241224,185700,444790390,10650,10650,10650,10650,0
20241224,185600,444790390,10650,10650,10650,10650,0
20241224,185500,444790390,10650,10650,10650,10650,0
20241224,185400,444790390,10650,10650,10650,10650,0
20241224,185300,444790390,10650,10650,10650,10650,0
20241224,185200,444790390,10650,10650,10650,10650,0
20241224,185100,444790390,10650,10650,10650,10650,0
20241224,185000,444790390,10650,10650,10650,10650,0
20241224,184900,444790390,10650,10650,10650,10650,0
20241224,184800,444790390,10650,10650,10650,10650,0
20241224,184700,444790390,10650,10650,10650,10650,0
20241224,184600,444790390,10650,10650,10650,10650,0
20241224,184500,444790390,10650,10650,10650,10650,1346
20241224,184400,444790390,10650,10650,10650,10650,0
20241224,184300,444790390,10650,10650,10650,10650,0
20241224,184200,444790390,10650,10650,10650,10650,0
20241224,184100,444790390,10650,10650,10650,10650,0
20241224,184000,444790390,10650,10650,10650,10650,0
20241224,183900,444790390,10650,10650,10650,10650,0
20241224,183800,444790390,10650,10650,10650,10650,0
20241224,183700,444790390,10650,10650,10650,10650,0
20241224,183600,444790390,10650,10650,10650,10650,0
20241224,183500,444790390,10650,10650,10650,10650,0
20241224,183400,444790390,10650,10650,10650,10650,0
20241224,183300,444790390,10650,10650,10650,10650,0
20241224,183200,444790390,10650,10650,10650,10650,0
20241224,183100,444790390,10650,10650,10650,10650,0
20241224,183000,444790390,10650,10650,10650,10650,0
20241224,182900,444790390,10650,10650,10650,10650,0
20241224,182800,444790390,10650,10650,10650,10650,0
20241224,182700,444790390,10650,10650,10650,10650,0
20241224,182600,444790390,10650,10650,10650,10650,0
20241224,182500,444790390,10650,10650,10650,10650,0
20241224,182400,444790390,10650,10650,10650,10650,0
20241224,182300,444790390,10650,10650,10650,10650,0
20241224,182200,444790390,10650,10650,10650,10650,0
20241224,182100,444790390,10650,10650,10650,10650,0
20241224,182000,444790390,10650,10650,10650,10650,0
20241224,181900,444790390,10650,10650,10650,10650,0
20241224,181800,444790390,10650,10650,10650,10650,0
20241224,181700,444790390,10650,10650,10650,10650,0
20241224,181600,444790390,10650,10650,10650,10650,0
20241224,181500,444790390,10650,10650,10650,10650,1346
20241224,181400,444790390,10650,10650,10650,10650,0
20241224,181300,444790390,10650,10650,10650,10650,0
20241224,181200,444790390,10650,10650,10650,10650,0
20241224,181100,444790390,10650,10650,10650,10650,0
20241224,181000,444790390,10650,10650,10650,10650,0
20241224,180900,444790390,10650,10650,10650,10650,0
20241224,180800,444790390,10650,10650,10650,10650,0
20241224,180700,444790390,10650,10650,10650,10650,0
20241224,180600,444790390,10650,10650,10650,10650,0
20241224,180500,444790390,10650,10650,10650,10650,0
20241224,180400,444790390,10650,10650,10650,10650,0
20241224,180300,444790390,10650,10650,10650,10650,0
20241224,180200,444790390,10650,10650,10650,10650,0
20241224,180100,444790390,10650,10650,10650,10650,0
20241224,180000,444790390,10650,10650,10650,10650,0
20241224,175900,444790390,10650,10650,10650,10650,0
20241224,175800,444790390,10650,10650,10650,10650,0
20241224,175700,444790390,10650,10650,10650,10650,0
20241224,175600,444790390,10650,10650,10650,10650,0
20241224,175500,444790390,10650,10650,10650,10650,0
20241224,175400,444790390,10650,10650,10650,10650,0
20241224,175300,444790390,10650,10650,10650,10650,0
20241224,175200,444790390,10650,10650,10650,10650,0
20241224,175100,444790390,10650,10650,10650,10650,0
20241224,175000,444790390,10650,10650,10650,10650,0
20241224,174900,444790390,10650,10650,10650,10650,0
20241224,174800,444790390,10650,10650,10650,10650,0
20241224,174700,444790390,10650,10650,10650,10650,0
20241224,174600,444790390,10650,10650,10650,10650,0
20241224,174500,444790390,10650,10650,10650,10650,1346
20241224,174400,444790390,10650,10650,10650,10650,0
20241224,174300,444790390,10650,10650,10650,10650,0
20241224,174200,444790390,10650,10650,10650,10650,0
20241224,174100,444790390,10650,10650,10650,10650,0
20241224,174000,444790390,10650,10650,10650,10650,0
20241224,173900,444790390,10650,10650,10650,10650,0
20241224,173800,444790390,10650,10650,10650,10650,0
20241224,173700,444790390,10650,10650,10650,10650,0
20241224,173600,444790390,10650,10650,10650,10650,0
20241224,173500,444790390,10650,10650,10650,10650,0
20241224,173400,444790390,10650,10650,10650,10650,0
20241224,173300,444790390,10650,10650,10650,10650,0
20241224,173200,444790390,10650,10650,10650,10650,0
20241224,173100,444790390,10650,10650,10650,10650,0
20241224,173000,444790390,10650,10650,10650,10650,0
20241224,172900,444790390,10650,10650,10650,10650,0
20241224,172800,444790390,10650,10650,10650,10650,0
20241224,172700,444790390,10650,10650,10650,10650,0
20241224,172600,444790390,10650,10650,10650,10650,0
20241224,172500,444790390,10650,10650,10650,10650,0
20241224,172400,444790390,10650,10650,10650,10650,0
20241224,172300,444790390,10650,10650,10650,10650,0
20241224,172200,444790390,10650,10650,10650,10650,0
20241224,172100,444790390,10650,10650,10650,10650,0
20241224,172000,444790390,10650,10650,10650,10650,0
20241224,171900,444790390,10650,10650,10650,10650,0
20241224,171800,444790390,10650,10650,10650,10650,0
20241224,171700,444790390,10650,10650,10650,10650,0
20241224,171600,444790390,10650,10650,10650,10650,0
20241224,171500,444790390,10650,10650,10650,10650,1346
20241224,171400,444790390,10650,10650,10650,10650,0
20241224,171300,444790390,10650,10650,10650,10650,0
20241224,171200,444790390,10650,10650,10650,10650,0
20241224,171100,444790390,10650,10650,10650,10650,0
20241224,171000,444790390,10650,10650,10650,10650,0
20241224,170900,444790390,10650,10650,10650,10650,0
20241224,170800,444790390,10650,10650,10650,10650,0
20241224,170700,444790390,10650,10650,10650,10650,0
20241224,170600,444790390,10650,10650,10650,10650,0
20241224,170500,444790390,10650,10650,10650,10650,0
20241224,170400,444790390,10650,10650,10650,10650,0
20241224,170300,444790390,10650,10650,10650,10650,0
20241224,170200,444790390,10650,10650,10650,10650,0
20241224,170100,444790390,10650,10650,10650,10650,0
20241224,170000,444790390,10650,10650,10650,10650,0
20241224,165900,444790390,10650,10650,10650,10650,0
20241224,165800,444790390,10650,10650,10650,10650,0
20241224,165700,444790390,10650,10650,10650,10650,0
20241224,165600,444790390,10650,10650,10650,10650,0
20241224,165500,444790390,10650,10650,10650,10650,0
20241224,165400,444790390,10650,10650,10650,10650,0
20241224,165300,444790390,10650,10650,10650,10650,0
20241224,165200,444790390,10650,10650,10650,10650,0
20241224,165100,444790390,10650,10650,10650,10650,0
20241224,165000,444790390,10650,10650,10650,10650,0
20241224,164900,444790390,10650,10650,10650,10650,0
20241224,164800,444790390,10650,10650,10650,10650,0
20241224,164700,444790390,10650,10650,10650,10650,0
20241224,164600,444790390,10650,10650,10650,10650,0
20241224,164500,444790390,10650,10650,10650,10650,1346
20241224,164400,444790390,10650,10650,10650,10650,0
20241224,164300,444790390,10650,10650,10650,10650,0
20241224,164200,444790390,10650,10650,10650,10650,0
20241224,164100,444790390,10650,10650,10650,10650,0
20241224,164000,444790390,10650,10650,10650,10650,0
20241224,163900,444790390,10650,10650,10650,10650,0
20241224,163800,444790390,10650,10650,10650,10650,0
20241224,163700,444790390,10650,10650,10650,10650,0
20241224,163600,444790390,10650,10650,10650,10650,0
20241224,163500,444790390,10650,10650,10650,10650,0
20241224,163400,444790390,10650,10650,10650,10650,0
20241224,163300,444790390,10650,10650,10650,10650,0
20241224,163200,444790390,10650,10650,10650,10650,0
20241224,163100,444790390,10650,10650,10650,10650,0
20241224,163000,444790390,10650,10650,10650,10650,0
20241224,162900,444790390,10650,10650,10650,10650,0
20241224,162800,444790390,10650,10650,10650,10650,0
20241224,162700,444790390,10650,10650,10650,10650,0
20241224,162600,444790390,10650,10650,10650,10650,0
20241224,162500,444790390,10650,10650,10650,10650,0
20241224,162400,444790390,10650,10650,10650,10650,0
20241224,162300,444790390,10650,10650,10650,10650,0
20241224,162200,444790390,10650,10650,10650,10650,0
20241224,162100,444790390,10650,10650,10650,10650,0
20241224,162000,444790390,10650,10650,10650,10650,0
20241224,161900,444790390,10650,10650,10650,10650,0
20241224,161800,444790390,10650,10650,10650,10650,0
20241224,161700,444790390,10650,10650,10650,10650,0
20241224,161600,444790390,10650,10650,10650,10650,0
20241224,161500,444790390,10650,10650,10650,10650,1346
20241224,161400,444790390,10650,10650,10650,10650,0
20241224,161300,444790390,10650,10650,10650,10650,0
20241224,161200,444790390,10650,10650,10650,10650,0
20241224,161100,444790390,10650,10650,10650,10650,0
20241224,161000,444790390,10650,10650,10650,10650,0
20241224,160900,444790390,10650,10650,10650,10650,0
20241224,160800,444790390,10650,10650,10650,10650,0
20241224,160700,444790390,10650,10650,10650,10650,0
20241224,160600,444790390,10650,10650,10650,10650,0
20241224,160500,444790390,10650,10650,10650,10650,0
20241224,160400,444790390,10650,10650,10650,10650,0
20241224,160300,444790390,10650,10650,10650,10650,0
20241224,160200,444790390,10650,10650,10650,10650,0
20241224,160100,444790390,10650,10650,10650,10650,0
20241224,160000,444790390,10650,10650,10650,10650,0
20241224,155900,444790390,10650,10650,10650,10650,0
20241224,155800,444790390,10650,10650,10650,10650,0
20241224,155700,444790390,10650,10650,10650,10650,0
20241224,155600,444790390,10650,10650,10650,10650,0
20241224,155500,444790390,10650,10650,10650,10650,0
20241224,155400,444790390,10650,10650,10650,10650,0
20241224,155300,444790390,10650,10650,10650,10650,0
20241224,155200,444790390,10650,10650,10650,10650,0
20241224,155100,444790390,10650,10650,10650,10650,0
20241224,155000,444790390,10650,10650,10650,10650,0
20241224,154900,444790390,10650,10650,10650,10650,0
20241224,154800,444790390,10650,10650,10650,10650,0
20241224,154700,444790390,10650,10650,10650,10650,0
20241224,154600,444790390,10650,10650,10650,10650,0
20241224,154500,444790390,10650,10650,10650,10650,1346
20241224,154400,444790390,10650,10650,10650,10650,0
20241224,154300,444790390,10650,10650,10650,10650,0
20241224,154200,444790390,10650,10650,10650,10650,0
20241224,154100,444790390,10650,10650,10650,10650,0
20241224,154000,444790390,10650,10650,10650,10650,0
20241224,153900,444790390,10650,10650,10650,10650,0
20241224,153800,444790390,10650,10650,10650,10650,0
20241224,153700,444790390,10650,10650,10650,10650,0
20241224,153600,444790390,10650,10650,10650,10650,0
20241224,153500,444790390,10650,10650,10650,10650,0
20241224,153400,444790390,10650,10650,10650,10650,0
20241224,153300,444790390,10650,10650,10650,10650,0
20241224,153200,444790390,10650,10650,10650,10650,0
20241224,153100,444790390,10650,10650,10650,10650,0
20241224,153000,444790390,10650,10650,10650,10650,1346
20241224,152900,430455490,10650,10650,10650,10650,0
20241224,152800,430455490,10650,10650,10650,10650,0
20241224,152700,430455490,10650,10650,10650,10650,0
20241224,152600,430455490,10650,10650,10650,10650,0
20241224,152500,430455490,10650,10650,10650,10650,0
20241224,152400,430455490,10650,10650,10650,10650,0
20241224,152300,430455490,10650,10650,10650,10650,0
20241224,152200,430455490,10650,10650,10650,10650,0
20241224,152100,430455490,10650,10650,10650,10650,0
20241224,152000,430455490,10650,10650,10650,10650,0
20241224,151900,430455490,10650,10640,10650,10640,34
20241224,151800,430093720,10650,10640,10650,10640,63
20241224,151700,429422780,10640,10640,10640,10640,0
20241224,151600,429422780,10640,10640,10640,10640,65
20241224,151500,428731180,10640,10640,10640,10640,0
20241224,151400,428731180,10640,10640,10640,10640,595
20241224,151300,422400380,10630,10630,10630,10620,56
20241224,151200,421805610,10630,10630,10630,10630,185
20241224,151100,419839060,10630,10630,10630,10630,3
20241224,151000,419807170,10630,10640,10640,10630,25
20241224,150900,419541410,10630,10630,10630,10630,3
20241224,150800,419509520,10630,10630,10630,10630,83
20241224,150700,418627230,10630,10630,10630,10630,3
20241224,150600,418595340,10630,10620,10630,10620,53
20241224,150500,418031980,10630,10630,10630,10630,187
20241224,150400,416044170,10630,10630,10630,10630,66
20241224,150300,415342590,10630,10640,10640,10630,52
20241224,150200,414789330,10630,10630,10630,10630,83
20241224,150100,413907040,10630,10630,10630,10630,59
20241224,150000,413279870,10630,10630,10630,10630,100
20241224,145900,412216870,10620,10630,10630,10620,487
20241224,145800,407041640,10630,10630,10630,10630,0
20241224,145700,407041640,10630,10630,10630,10630,20
20241224,145600,406829040,10630,10630,10630,10630,0
20241224,145500,406829040,10630,10630,10630,10630,0
20241224,145400,406829040,10630,10630,10630,10630,69
20241224,145300,406095570,10630,10630,10630,10630,0
20241224,145200,406095570,10630,10630,10630,10630,50
20241224,145100,405564070,10630,10630,10630,10630,50
20241224,145000,405032570,10620,10630,10630,10620,138
20241224,144900,403565660,10620,10620,10620,10620,0
20241224,144800,403565660,10620,10620,10620,10620,0
20241224,144700,403565660,10620,10620,10620,10620,0
20241224,144600,403565660,10620,10620,10620,10620,54
20241224,144500,402992180,10620,10620,10620,10620,3
20241224,144400,402960320,10620,10620,10620,10620,0
20241224,144300,402960320,10620,10620,10620,10620,10
20241224,144200,402854120,10620,10620,10620,10620,0
20241224,144100,402854120,10620,10620,10620,10620,0
20241224,144000,402854120,10620,10640,10640,10620,8
20241224,143900,402769040,10640,10620,10640,10620,34
20241224,143800,402407900,10620,10620,10620,10620,85
20241224,143700,401505200,10630,10630,10630,10630,0
20241224,143600,401505200,10630,10630,10630,10630,0
20241224,143500,401505200,10630,10630,10630,10630,126
20241224,143400,400165820,10620,10620,10620,10620,15
20241224,143300,400006520,10620,10620,10620,10620,0
20241224,143200,400006520,10620,10620,10620,10620,0
20241224,143100,400006520,10620,10620,10620,10610,263
20241224,143000,397214220,10610,10610,10610,10610,0
20241224,142900,397214220,10610,10610,10610,10610,111
20241224,142800,396036510,10610,10610,10610,10610,0
20241224,142700,396036510,10610,10610,10610,10610,54
20241224,142600,395463570,10610,10610,10610,10610,0
20241224,142500,395463570,10610,10610,10610,10610,1
20241224,142400,395452960,10610,10610,10610,10610,0
20241224,142300,395452960,10610,10610,10610,10610,1
20241224,142200,395442350,10610,10610,10610,10610,0
20241224,142100,395442350,10610,10610,10610,10610,1
20241224,142000,395431740,10610,10610,10610,10610,81
20241224,141900,394572330,10610,10610,10610,10610,1
20241224,141800,394561720,10610,10610,10610,10610,0
20241224,141700,394561720,10610,10610,10610,10610,1
20241224,141600,394551110,10610,10610,10610,10610,0
20241224,141500,394551110,10610,10610,10610,10610,1
20241224,141400,394540500,10620,10620,10620,10620,1207
20241224,141300,381722160,10620,10620,10620,10620,84
20241224,141200,380830080,10620,10620,10620,10620,2
20241224,141100,380808840,10630,10630,10630,10630,0
20241224,141000,380808840,10630,10630,10630,10630,0
20241224,140900,380808840,10630,10630,10630,10630,1
20241224,140800,380798210,10620,10620,10620,10620,0
20241224,140700,380798210,10620,10640,10640,10620,3
20241224,140600,380766330,10620,10620,10620,10620,89
20241224,140500,379821150,10630,10630,10630,10630,0
20241224,140400,379821150,10630,10630,10630,10630,0
20241224,140300,379821150,10630,10630,10630,10630,0
20241224,140200,379821150,10630,10620,10630,10620,202
20241224,140100,377673910,10610,10610,10610,10610,0
20241224,140000,377673910,10610,10620,10620,10610,90
20241224,135900,376718890,10620,10620,10620,10620,1
20241224,135800,376708270,10620,10620,10620,10620,2
20241224,135700,376687030,10630,10630,10630,10630,4
20241224,135600,376644510,10610,10610,10610,10610,151
20241224,135500,375042400,10610,10610,10610,10610,0
20241224,135400,375042400,10610,10620,10620,10610,170
20241224,135300,373237810,10630,10630,10630,10630,0
20241224,135200,373237810,10630,10630,10630,10630,0
20241224,135100,373237810,10630,10630,10630,10630,0
20241224,135000,373237810,10630,10610,10630,10610,60
20241224,134900,372601150,10620,10620,10620,10620,0
20241224,134800,372601150,10620,10620,10620,10620,134
20241224,134700,371178070,10610,10610,10610,10610,1
20241224,134600,371167460,10610,10610,10610,10610,59
20241224,134500,370541470,10610,10610,10610,10610,6
20241224,134400,370477810,10610,10610,10610,10610,0
20241224,134300,370477810,10610,10610,10610,10610,0
20241224,134200,370477810,10610,10630,10630,10610,228
20241224,134100,368056590,10610,10610,10610,10610,0
20241224,134000,368056590,10610,10610,10610,10610,1
20241224,133900,368045980,10610,10610,10610,10610,0
20241224,133800,368045980,10610,10610,10610,10610,1
20241224,133700,368035370,10610,10610,10610,10610,78
20241224,133600,367207790,10620,10630,10630,10620,25
20241224,133500,366942240,10630,10630,10630,10630,3
20241224,133400,366910350,10630,10630,10630,10630,3
20241224,133300,366878460,10600,10600,10600,10600,0
20241224,133200,366878460,10600,10600,10600,10600,0
20241224,133100,366878460,10600,10600,10600,10600,359
20241224,133000,363073060,10610,10610,10610,10610,109
20241224,132900,361916570,10610,10610,10610,10610,1
20241224,132800,361905960,10600,10600,10600,10600,50
20241224,132700,361375960,10600,10610,10610,10600,2502
20241224,132600,334850930,10610,10610,10610,10610,83
20241224,132500,333970300,10610,10610,10610,10610,2
20241224,132400,333949080,10610,10610,10610,10610,0
20241224,132300,333949080,10610,10610,10610,10610,151
20241224,132200,332346970,10610,10610,10610,10610,73
20241224,132100,331572440,10610,10610,10610,10610,0
20241224,132000,331572440,10610,10610,10610,10610,1
20241224,131900,331561830,10610,10610,10610,10610,33
20241224,131800,331211700,10620,10620,10620,10620,28
20241224,131700,330914340,10620,10620,10620,10620,0
20241224,131600,330914340,10620,10620,10620,10620,20
20241224,131500,330701940,10640,10620,10640,10620,21
20241224,131400,330478900,10620,10620,10620,10620,0
20241224,131300,330478900,10620,10630,10630,10620,27
20241224,131200,330191900,10620,10620,10620,10620,75
20241224,131100,329395400,10620,10620,10620,10620,6
20241224,131000,329331680,10610,10610,10610,10610,0
20241224,130900,329331680,10610,10610,10610,10610,55
20241224,130800,328748130,10610,10610,10610,10610,0
20241224,130700,328748130,10610,10620,10620,10610,1000
20241224,130600,318134720,10620,10620,10620,10620,1
20241224,130500,318124100,10620,10620,10620,10620,59
20241224,130400,317497520,10620,10620,10620,10620,1
20241224,130300,317486900,10620,10620,10620,10620,61
20241224,130200,316839080,10630,10640,10640,10630,185
20241224,130100,314872150,10630,10630,10630,10630,2
20241224,130000,314850890,10630,10630,10630,10630,14
20241224,125900,314702070,10630,10630,10630,10630,1
20241224,125800,314691440,10640,10640,10640,10640,0
20241224,125700,314691440,10640,10640,10640,10640,0
20241224,125600,314691440,10640,10640,10640,10640,0
20241224,125500,314691440,10640,10640,10640,10640,0
20241224,125400,314691440,10640,10630,10640,10630,91
20241224,125300,313723560,10630,10630,10630,10630,0
20241224,125200,313723560,10630,10630,10630,10630,0
20241224,125100,313723560,10630,10630,10630,10630,1
20241224,125000,313712930,10630,10630,10630,10630,41
20241224,124900,313277100,10630,10630,10630,10630,1
20241224,124800,313266470,10640,10640,10640,10640,0
20241224,124700,313266470,10640,10640,10640,10640,0
20241224,124600,313266470,10640,10640,10640,10640,53
20241224,124500,312702550,10640,10640,10640,10640,5
20241224,124400,312649350,10650,10650,10650,10650,0
20241224,124300,312649350,10650,10650,10650,10650,11
20241224,124200,312532200,10640,10640,10640,10640,0
20241224,124100,312532200,10640,10640,10640,10640,70
20241224,124000,311787400,10640,10640,10640,10640,0
20241224,123900,311787400,10640,10640,10640,10640,0
20241224,123800,311787400,10640,10640,10640,10640,2
20241224,123700,311766120,10660,10660,10660,10660,0
20241224,123600,311766120,10660,10630,10660,10630,27
20241224,123500,311478330,10650,10650,10650,10650,0
20241224,123400,311478330,10650,10650,10650,10650,5
20241224,123300,311425080,10660,10660,10660,10660,31
20241224,123200,311094620,10660,10660,10660,10660,13
20241224,123100,310956040,10670,10670,10670,10670,0
20241224,123000,310956040,10670,10670,10670,10670,0
20241224,122900,310956040,10670,10650,10670,10650,1125
20241224,122800,298962470,10630,10630,10630,10630,0
20241224,122700,298962470,10630,10630,10630,10630,1
20241224,122600,298951840,10640,10640,10640,10640,30
20241224,122500,298632640,10640,10640,10640,10640,35
20241224,122400,298260240,10630,10630,10630,10630,1
20241224,122300,298249610,10640,10640,10640,10640,20
20241224,122200,298036810,10640,10640,10640,10640,200
20241224,122100,295908810,10630,10640,10640,10630,42
20241224,122000,295461950,10650,10650,10650,10650,2
20241224,121900,295440650,10650,10650,10650,10650,0
20241224,121800,295440650,10650,10630,10650,10630,12
20241224,121700,295313070,10650,10650,10650,10650,0
20241224,121600,295313070,10650,10650,10650,10650,0
20241224,121500,295313070,10650,10650,10650,10650,3
20241224,121400,295281120,10650,10650,10650,10650,11
20241224,121300,295163970,10650,10650,10650,10650,11
20241224,121200,295046820,10660,10660,10660,10660,0
20241224,121100,295046820,10660,10660,10660,10660,0
20241224,121000,295046820,10660,10630,10660,10630,2403
20241224,120900,269469540,10630,10630,10630,10630,3
20241224,120800,269437650,10600,10600,10600,10600,1
20241224,120700,269427050,10600,10600,10600,10600,0
20241224,120600,269427050,10600,10600,10600,10600,0
20241224,120500,269427050,10600,10600,10600,10600,56
20241224,120400,268833450,10600,10600,10600,10600,2500
20241224,120300,242333450,10600,10600,10600,10600,0
20241224,120200,242333450,10600,10600,10600,10600,0
20241224,120100,242333450,10600,10610,10610,10600,3029
20241224,120000,210222360,10610,10610,10610,10610,0
20241224,115900,210222360,10610,10610,10610,10610,382
20241224,115800,206169340,10610,10610,10610,10610,0
20241224,115700,206169340,10610,10610,10610,10610,0
20241224,115600,206169340,10610,10610,10610,10610,0
20241224,115500,206169340,10610,10610,10610,10610,1
20241224,115400,206158730,10610,10610,10610,10610,2
20241224,115300,206137510,10610,10610,10610,10610,0
20241224,115200,206137510,10610,10610,10610,10610,0
20241224,115100,206137510,10610,10610,10610,10610,0
20241224,115000,206137510,10610,10610,10610,10610,0
20241224,114900,206137510,10610,10610,10610,10610,0
20241224,114800,206137510,10610,10610,10610,10610,2
20241224,114700,206116290,10640,10640,10640,10640,47
20241224,114600,205616210,10630,10630,10630,10630,0
20241224,114500,205616210,10630,10630,10630,10630,0
20241224,114400,205616210,10630,10630,10630,10630,0
20241224,114300,205616210,10630,10630,10630,10630,10
20241224,114200,205509910,10630,10620,10630,10620,402
20241224,114100,201239210,10620,10620,10620,10620,20
20241224,114000,201026810,10620,10620,10620,10620,0
20241224,113900,201026810,10620,10610,10620,10610,1213
20241224,113800,188155820,10590,10590,10590,10590,4
20241224,113700,188113460,10600,10600,10600,10600,0
20241224,113600,188113460,10600,10600,10600,10600,55
20241224,113500,187530460,10610,10610,10610,10610,26
20241224,113400,187254600,10600,10590,10600,10590,470
20241224,113300,182277280,10580,10580,10580,10580,1
20241224,113200,182266700,10580,10580,10580,10580,0
20241224,113100,182266700,10580,10580,10580,10580,1
20241224,113000,182256120,10590,10590,10590,10590,71
20241224,112900,181504230,10590,10590,10590,10590,0
20241224,112800,181504230,10590,10590,10590,10590,0
20241224,112700,181504230,10590,10590,10590,10590,0
20241224,112600,181504230,10590,10600,10600,10590,78
20241224,112500,180677440,10590,10590,10590,10590,0
20241224,112400,180677440,10590,10590,10590,10590,0
20241224,112300,180677440,10590,10590,10590,10590,4
20241224,112200,180635080,10610,10610,10610,10610,0
20241224,112100,180635080,10610,10610,10610,10610,30
20241224,112000,180316780,10610,10610,10610,10610,0
20241224,111900,180316780,10610,10610,10610,10610,0
20241224,111800,180316780,10610,10610,10610,10610,0
20241224,111700,180316780,10610,10610,10610,10610,0
20241224,111600,180316780,10610,10610,10610,10610,1
20241224,111500,180306170,10610,10610,10610,10610,20
20241224,111400,180093970,10580,10580,10580,10580,0
20241224,111300,180093970,10580,10580,10580,10580,0
20241224,111200,180093970,10580,10580,10580,10580,0
20241224,111100,180093970,10580,10580,10580,10580,0
20241224,111000,180093970,10580,10580,10580,10580,300
20241224,110900,176919970,10600,10600,10600,10600,60
20241224,110800,176283970,10600,10600,10600,10600,0
20241224,110700,176283970,10600,10600,10600,10600,0
20241224,110600,176283970,10600,10600,10600,10600,0
20241224,110500,176283970,10600,10600,10600,10600,69
20241224,110400,175552570,10600,10600,10600,10600,8
20241224,110300,175467770,10600,10600,10600,10600,0
20241224,110200,175467770,10600,10600,10600,10600,400
20241224,110100,171227770,10600,10590,10600,10590,500
20241224,110000,165927860,10580,10580,10580,10580,1
20241224,105900,165917280,10570,10570,10570,10570,0
20241224,105800,165917280,10570,10570,10570,10570,0
20241224,105700,165917280,10570,10570,10570,10570,0
20241224,105600,165917280,10570,10570,10570,10570,4
20241224,105500,165875000,10570,10570,10570,10570,300
20241224,105400,162704000,10570,10580,10580,10570,2806
20241224,105300,133019520,10580,10580,10580,10580,200
20241224,105200,130903520,10590,10590,10590,10590,0
20241224,105100,130903520,10590,10590,10590,10590,0
20241224,105000,130903520,10590,10590,10590,10590,0
20241224,104900,130903520,10590,10590,10590,10590,0
20241224,104800,130903520,10590,10590,10590,10590,0
20241224,104700,130903520,10590,10580,10590,10580,530
20241224,104600,125295950,10570,10570,10570,10570,21
20241224,104500,125073980,10560,10560,10560,10560,239
20241224,104400,122550140,10560,10560,10560,10560,0
20241224,104300,122550140,10560,10560,10560,10560,0
20241224,104200,122550140,10560,10560,10560,10560,68
20241224,104100,121832060,10570,10570,10570,10570,100
20241224,104000,120775060,10560,10560,10560,10560,3
20241224,103900,120743380,10560,10560,10560,10560,0
20241224,103800,120743380,10560,10560,10560,10560,200
20241224,103700,118631380,10560,10560,10560,10560,0
20241224,103600,118631380,10560,10560,10560,10560,0
20241224,103500,118631380,10560,10560,10560,10560,3
20241224,103400,118599700,10560,10560,10560,10560,180
20241224,103300,116698900,10560,10560,10560,10560,0
20241224,103200,116698900,10560,10560,10560,10560,0
20241224,103100,116698900,10560,10560,10560,10560,0
20241224,103000,116698900,10560,10560,10560,10560,48
20241224,102900,116192020,10590,10590,10590,10590,0
20241224,102800,116192020,10590,10590,10590,10590,0
20241224,102700,116192020,10590,10590,10590,10590,1
20241224,102600,116181430,10560,10560,10560,10560,0
20241224,102500,116181430,10560,10560,10560,10560,0
20241224,102400,116181430,10560,10560,10560,10560,0
20241224,102300,116181430,10560,10560,10560,10560,0
20241224,102200,116181430,10560,10580,10580,10560,35
20241224,102100,115811330,10580,10580,10580,10580,0
20241224,102000,115811330,10580,10580,10580,10580,1
20241224,101900,115800750,10580,10570,10580,10570,10
20241224,101800,115695010,10570,10570,10570,10570,106
20241224,101700,114574590,10580,10580,10580,10580,0
20241224,101600,114574590,10580,10580,10580,10580,1
20241224,101500,114564010,10560,10560,10560,10560,0
20241224,101400,114564010,10560,10560,10560,10560,3
20241224,101300,114532330,10560,10560,10560,10560,0
20241224,101200,114532330,10560,10560,10560,10560,0
20241224,101100,114532330,10560,10560,10560,10560,0
20241224,101000,114532330,10560,10560,10560,10560,2
20241224,100900,114511210,10550,10550,10550,10550,399
20241224,100800,110301760,10550,10550,10550,10550,0
20241224,100700,110301760,10550,10560,10560,10550,407
20241224,100600,106004240,10580,10560,10580,10560,2051
20241224,100500,84345660,10560,10570,10570,10560,56
20241224,100400,83753800,10560,10570,10570,10560,700
20241224,100300,76359330,10580,10580,10580,10580,0
20241224,100200,76359330,10580,10580,10580,10580,132
20241224,100100,74962770,10590,10590,10590,10590,0
20241224,100000,74962770,10590,10590,10590,10590,225
20241224,095900,72580020,10590,10590,10590,10590,15
20241224,095800,72421170,10580,10580,10580,10580,1
20241224,095700,72410590,10580,10580,10580,10580,50
20241224,095600,71881590,10580,10580,10580,10580,100
20241224,095500,70823590,10580,10580,10580,10570,291
20241224,095400,67747310,10570,10570,10570,10570,0
20241224,095300,67747310,10570,10570,10570,10570,0
20241224,095200,67747310,10570,10570,10570,10570,0
20241224,095100,67747310,10570,10570,10570,10570,7
20241224,095000,67673320,10600,10600,10600,10600,1
20241224,094900,67662720,10590,10590,10590,10590,91
20241224,094800,66699030,10580,10570,10580,10570,201
20241224,094700,64572460,10570,10570,10570,10570,0
20241224,094600,64572460,10570,10570,10570,10570,0
20241224,094500,64572460,10570,10570,10570,10570,100
20241224,094400,63515460,10570,10580,10580,10570,780
20241224,094300,55268800,10590,10590,10590,10590,72
20241224,094200,54506320,10590,10580,10590,10580,342
20241224,094100,50887560,10580,10580,10580,10580,31
20241224,094000,50559580,10570,10570,10570,10570,101
20241224,093900,49492010,10570,10570,10570,10570,7
20241224,093800,49418020,10580,10580,10580,10580,223
20241224,093700,47058680,10580,10580,10580,10580,0
20241224,093600,47058680,10580,10580,10580,10580,0
20241224,093500,47058680,10580,10580,10580,10580,0
20241224,093400,47058680,10580,10580,10580,10580,100
20241224,093300,46000680,10600,10600,10600,10600,0
20241224,093200,46000680,10600,10590,10600,10590,249
20241224,093100,43362470,10580,10580,10580,10580,0
20241224,093000,43362470,10580,10580,10580,10580,300
20241224,092900,40188470,10590,10590,10590,10590,171
20241224,092800,38377580,10590,10600,10600,10590,24
20241224,092700,38123320,10600,10600,10600,10600,0
20241224,092600,38123320,10600,10600,10600,10600,0
20241224,092500,38123320,10600,10600,10600,10600,70
20241224,092400,37381320,10600,10600,10600,10600,0
20241224,092300,37381320,10600,10610,10610,10600,637
20241224,092200,30627730,10630,10630,10630,10630,0
20241224,092100,30627730,10630,10630,10630,10630,10
20241224,092000,30521430,10610,10610,10610,10610,22
20241224,091900,30288010,10620,10620,10620,10620,213
20241224,091800,28025950,10620,10620,10620,10620,10
20241224,091700,27919750,10620,10620,10620,10620,10
20241224,091600,27813550,10620,10580,10620,10580,382
20241224,091500,23765070,10600,10590,10600,10590,304
20241224,091400,20544570,10600,10600,10600,10600,12
20241224,091300,20417370,10600,10600,10600,10600,102
20241224,091200,19336170,10570,10570,10570,10570,0
20241224,091100,19336170,10570,10570,10610,10570,19
20241224,091000,19135260,10610,10610,10610,10610,0
20241224,090900,19135260,10610,10610,10610,10610,1
20241224,090800,19124650,10610,10570,10610,10570,213
20241224,090700,16872200,10560,10560,10560,10560,300
20241224,090600,13704200,10570,10570,10570,10570,0
20241224,090500,13704200,10570,10570,10570,10570,0
20241224,090400,13704200,10570,10570,10570,10570,500
20241224,090300,8419200,10570,10570,10570,10560,680
20241224,090200,1237720,10570,10570,10570,10570,81
20241224,090100,381550,10560,10560,10560,10560,1
20241224,090000,370990,10590,10600,10600,10590,35