KissMeData/080470/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,195600,15635240,3550,3550,3550,3550,221
20241224,195500,15635240,3550,3550,3550,3550,0
20241224,195400,15635240,3550,3550,3550,3550,0
20241224,195300,15635240,3550,3550,3550,3550,0
20241224,195200,15635240,3550,3550,3550,3550,0
20241224,195100,15635240,3550,3550,3550,3550,0
20241224,195000,15635240,3550,3550,3550,3550,0
20241224,194900,15635240,3550,3550,3550,3550,0
20241224,194800,15635240,3550,3550,3550,3550,0
20241224,194700,15635240,3550,3550,3550,3550,0
20241224,194600,15635240,3550,3550,3550,3550,0
20241224,194500,15635240,3550,3550,3550,3550,0
20241224,194400,15635240,3550,3550,3550,3550,0
20241224,194300,15635240,3550,3550,3550,3550,0
20241224,194200,15635240,3550,3550,3550,3550,0
20241224,194100,15635240,3550,3550,3550,3550,0
20241224,194000,15635240,3550,3550,3550,3550,0
20241224,193900,15635240,3550,3550,3550,3550,0
20241224,193800,15635240,3550,3550,3550,3550,0
20241224,193700,15635240,3550,3550,3550,3550,0
20241224,193600,15635240,3550,3550,3550,3550,0
20241224,193500,15635240,3550,3550,3550,3550,0
20241224,193400,15635240,3550,3550,3550,3550,0
20241224,193300,15635240,3550,3550,3550,3550,0
20241224,193200,15635240,3550,3550,3550,3550,0
20241224,193100,15635240,3550,3550,3550,3550,0
20241224,193000,15635240,3550,3550,3550,3550,0
20241224,192900,15635240,3550,3550,3550,3550,0
20241224,192800,15635240,3550,3550,3550,3550,0
20241224,192700,15635240,3550,3550,3550,3550,0
20241224,192600,15635240,3550,3550,3550,3550,221
20241224,192500,15635240,3550,3550,3550,3550,0
20241224,192400,15635240,3550,3550,3550,3550,0
20241224,192300,15635240,3550,3550,3550,3550,0
20241224,192200,15635240,3550,3550,3550,3550,0
20241224,192100,15635240,3550,3550,3550,3550,0
20241224,192000,15635240,3550,3550,3550,3550,0
20241224,191900,15635240,3550,3550,3550,3550,0
20241224,191800,15635240,3550,3550,3550,3550,0
20241224,191700,15635240,3550,3550,3550,3550,0
20241224,191600,15635240,3550,3550,3550,3550,0
20241224,191500,15635240,3550,3550,3550,3550,0
20241224,191400,15635240,3550,3550,3550,3550,0
20241224,191300,15635240,3550,3550,3550,3550,0
20241224,191200,15635240,3550,3550,3550,3550,0
20241224,191100,15635240,3550,3550,3550,3550,0
20241224,191000,15635240,3550,3550,3550,3550,0
20241224,190900,15635240,3550,3550,3550,3550,0
20241224,190800,15635240,3550,3550,3550,3550,0
20241224,190700,15635240,3550,3550,3550,3550,0
20241224,190600,15635240,3550,3550,3550,3550,0
20241224,190500,15635240,3550,3550,3550,3550,0
20241224,190400,15635240,3550,3550,3550,3550,0
20241224,190300,15635240,3550,3550,3550,3550,0
20241224,190200,15635240,3550,3550,3550,3550,0
20241224,190100,15635240,3550,3550,3550,3550,0
20241224,190000,15635240,3550,3550,3550,3550,0
20241224,185900,15635240,3550,3550,3550,3550,0
20241224,185800,15635240,3550,3550,3550,3550,0
20241224,185700,15635240,3550,3550,3550,3550,0
20241224,185600,15635240,3550,3550,3550,3550,221
20241224,185500,15635240,3550,3550,3550,3550,0
20241224,185400,15635240,3550,3550,3550,3550,0
20241224,185300,15635240,3550,3550,3550,3550,0
20241224,185200,15635240,3550,3550,3550,3550,0
20241224,185100,15635240,3550,3550,3550,3550,0
20241224,185000,15635240,3550,3550,3550,3550,0
20241224,184900,15635240,3550,3550,3550,3550,0
20241224,184800,15635240,3550,3550,3550,3550,0
20241224,184700,15635240,3550,3550,3550,3550,0
20241224,184600,15635240,3550,3550,3550,3550,0
20241224,184500,15635240,3550,3550,3550,3550,0
20241224,184400,15635240,3550,3550,3550,3550,0
20241224,184300,15635240,3550,3550,3550,3550,0
20241224,184200,15635240,3550,3550,3550,3550,0
20241224,184100,15635240,3550,3550,3550,3550,0
20241224,184000,15635240,3550,3550,3550,3550,0
20241224,183900,15635240,3550,3550,3550,3550,0
20241224,183800,15635240,3550,3550,3550,3550,0
20241224,183700,15635240,3550,3550,3550,3550,0
20241224,183600,15635240,3550,3550,3550,3550,0
20241224,183500,15635240,3550,3550,3550,3550,0
20241224,183400,15635240,3550,3550,3550,3550,0
20241224,183300,15635240,3550,3550,3550,3550,0
20241224,183200,15635240,3550,3550,3550,3550,0
20241224,183100,15635240,3550,3550,3550,3550,0
20241224,183000,15635240,3550,3550,3550,3550,0
20241224,182900,15635240,3550,3550,3550,3550,0
20241224,182800,15635240,3550,3550,3550,3550,0
20241224,182700,15635240,3550,3550,3550,3550,0
20241224,182600,15635240,3550,3550,3550,3550,221
20241224,182500,15635240,3550,3550,3550,3550,0
20241224,182400,15635240,3550,3550,3550,3550,0
20241224,182300,15635240,3550,3550,3550,3550,0
20241224,182200,15635240,3550,3550,3550,3550,0
20241224,182100,15635240,3550,3550,3550,3550,0
20241224,182000,15635240,3550,3550,3550,3550,0
20241224,181900,15635240,3550,3550,3550,3550,0
20241224,181800,15635240,3550,3550,3550,3550,0
20241224,181700,15635240,3550,3550,3550,3550,0
20241224,181600,15635240,3550,3550,3550,3550,0
20241224,181500,15635240,3550,3550,3550,3550,0
20241224,181400,15635240,3550,3550,3550,3550,0
20241224,181300,15635240,3550,3550,3550,3550,0
20241224,181200,15635240,3550,3550,3550,3550,0
20241224,181100,15635240,3550,3550,3550,3550,0
20241224,181000,15635240,3550,3550,3550,3550,0
20241224,180900,15635240,3550,3550,3550,3550,0
20241224,180800,15635240,3550,3550,3550,3550,0
20241224,180700,15635240,3550,3550,3550,3550,0
20241224,180600,15635240,3550,3550,3550,3550,0
20241224,180500,15635240,3550,3550,3550,3550,0
20241224,180400,15635240,3550,3550,3550,3550,0
20241224,180300,15635240,3550,3550,3550,3550,0
20241224,180200,15635240,3550,3550,3550,3550,0
20241224,180100,15635240,3550,3550,3550,3550,0
20241224,180000,15635240,3550,3550,3550,3550,0
20241224,175900,15635240,3550,3550,3550,3550,0
20241224,175800,15635240,3550,3550,3550,3550,0
20241224,175700,15635240,3550,3550,3550,3550,0
20241224,175600,15635240,3550,3550,3550,3550,221
20241224,175500,15635240,3550,3550,3550,3550,0
20241224,175400,15635240,3550,3550,3550,3550,0
20241224,175300,15635240,3550,3550,3550,3550,0
20241224,175200,15635240,3550,3550,3550,3550,0
20241224,175100,15635240,3550,3550,3550,3550,0
20241224,175000,15635240,3550,3550,3550,3550,0
20241224,174900,15635240,3550,3550,3550,3550,0
20241224,174800,15635240,3550,3550,3550,3550,0
20241224,174700,15635240,3550,3550,3550,3550,0
20241224,174600,15635240,3550,3550,3550,3550,0
20241224,174500,15635240,3550,3550,3550,3550,0
20241224,174400,15635240,3550,3550,3550,3550,0
20241224,174300,15635240,3550,3550,3550,3550,0
20241224,174200,15635240,3550,3550,3550,3550,0
20241224,174100,15635240,3550,3550,3550,3550,0
20241224,174000,15635240,3550,3550,3550,3550,0
20241224,173900,15635240,3550,3550,3550,3550,0
20241224,173800,15635240,3550,3550,3550,3550,0
20241224,173700,15635240,3550,3550,3550,3550,0
20241224,173600,15635240,3550,3550,3550,3550,0
20241224,173500,15635240,3550,3550,3550,3550,0
20241224,173400,15635240,3550,3550,3550,3550,0
20241224,173300,15635240,3550,3550,3550,3550,0
20241224,173200,15635240,3550,3550,3550,3550,0
20241224,173100,15635240,3550,3550,3550,3550,0
20241224,173000,15635240,3550,3550,3550,3550,0
20241224,172900,15635240,3550,3550,3550,3550,0
20241224,172800,15635240,3550,3550,3550,3550,0
20241224,172700,15635240,3550,3550,3550,3550,0
20241224,172600,15635240,3550,3550,3550,3550,221
20241224,172500,15635240,3550,3550,3550,3550,0
20241224,172400,15635240,3550,3550,3550,3550,0
20241224,172300,15635240,3550,3550,3550,3550,0
20241224,172200,15635240,3550,3550,3550,3550,0
20241224,172100,15635240,3550,3550,3550,3550,0
20241224,172000,15635240,3550,3550,3550,3550,0
20241224,171900,15635240,3550,3550,3550,3550,0
20241224,171800,15635240,3550,3550,3550,3550,0
20241224,171700,15635240,3550,3550,3550,3550,0
20241224,171600,15635240,3550,3550,3550,3550,0
20241224,171500,15635240,3550,3550,3550,3550,0
20241224,171400,15635240,3550,3550,3550,3550,0
20241224,171300,15635240,3550,3550,3550,3550,0
20241224,171200,15635240,3550,3550,3550,3550,0
20241224,171100,15635240,3550,3550,3550,3550,0
20241224,171000,15635240,3550,3550,3550,3550,0
20241224,170900,15635240,3550,3550,3550,3550,0
20241224,170800,15635240,3550,3550,3550,3550,0
20241224,170700,15635240,3550,3550,3550,3550,0
20241224,170600,15635240,3550,3550,3550,3550,0
20241224,170500,15635240,3550,3550,3550,3550,0
20241224,170400,15635240,3550,3550,3550,3550,0
20241224,170300,15635240,3550,3550,3550,3550,0
20241224,170200,15635240,3550,3550,3550,3550,0
20241224,170100,15635240,3550,3550,3550,3550,0
20241224,170000,15635240,3550,3550,3550,3550,0
20241224,165900,15635240,3550,3550,3550,3550,0
20241224,165800,15635240,3550,3550,3550,3550,0
20241224,165700,15635240,3550,3550,3550,3550,0
20241224,165600,15635240,3550,3550,3550,3550,221
20241224,165500,15635240,3550,3550,3550,3550,0
20241224,165400,15635240,3550,3550,3550,3550,0
20241224,165300,15635240,3550,3550,3550,3550,0
20241224,165200,15635240,3550,3550,3550,3550,0
20241224,165100,15635240,3550,3550,3550,3550,0
20241224,165000,15635240,3550,3550,3550,3550,0
20241224,164900,15635240,3550,3550,3550,3550,0
20241224,164800,15635240,3550,3550,3550,3550,0
20241224,164700,15635240,3550,3550,3550,3550,0
20241224,164600,15635240,3550,3550,3550,3550,0
20241224,164500,15635240,3550,3550,3550,3550,0
20241224,164400,15635240,3550,3550,3550,3550,0
20241224,164300,15635240,3550,3550,3550,3550,0
20241224,164200,15635240,3550,3550,3550,3550,0
20241224,164100,15635240,3550,3550,3550,3550,0
20241224,164000,15635240,3550,3550,3550,3550,0
20241224,163900,15635240,3550,3550,3550,3550,0
20241224,163800,15635240,3550,3550,3550,3550,0
20241224,163700,15635240,3550,3550,3550,3550,0
20241224,163600,15635240,3550,3550,3550,3550,0
20241224,163500,15635240,3550,3550,3550,3550,0
20241224,163400,15635240,3550,3550,3550,3550,0
20241224,163300,15635240,3550,3550,3550,3550,0
20241224,163200,15635240,3550,3550,3550,3550,0
20241224,163100,15635240,3550,3550,3550,3550,0
20241224,163000,15635240,3550,3550,3550,3550,0
20241224,162900,15635240,3550,3550,3550,3550,0
20241224,162800,15635240,3550,3550,3550,3550,0
20241224,162700,15635240,3550,3550,3550,3550,0
20241224,162600,15635240,3550,3550,3550,3550,221
20241224,162500,15635240,3550,3550,3550,3550,0
20241224,162400,15635240,3550,3550,3550,3550,0
20241224,162300,15635240,3550,3550,3550,3550,0
20241224,162200,15635240,3550,3550,3550,3550,0
20241224,162100,15635240,3550,3550,3550,3550,0
20241224,162000,15635240,3550,3550,3550,3550,0
20241224,161900,15635240,3550,3550,3550,3550,0
20241224,161800,15635240,3550,3550,3550,3550,0
20241224,161700,15635240,3550,3550,3550,3550,0
20241224,161600,15635240,3550,3550,3550,3550,0
20241224,161500,15635240,3550,3550,3550,3550,0
20241224,161400,15635240,3550,3550,3550,3550,0
20241224,161300,15635240,3550,3550,3550,3550,0
20241224,161200,15635240,3550,3550,3550,3550,0
20241224,161100,15635240,3550,3550,3550,3550,0
20241224,161000,15635240,3550,3550,3550,3550,0
20241224,160900,15635240,3550,3550,3550,3550,0
20241224,160800,15635240,3550,3550,3550,3550,0
20241224,160700,15635240,3550,3550,3550,3550,0
20241224,160600,15635240,3550,3550,3550,3550,0
20241224,160500,15635240,3550,3550,3550,3550,0
20241224,160400,15635240,3550,3550,3550,3550,0
20241224,160300,15635240,3550,3550,3550,3550,0
20241224,160200,15635240,3550,3550,3550,3550,0
20241224,160100,15635240,3550,3550,3550,3550,0
20241224,160000,15635240,3550,3550,3550,3550,0
20241224,155900,15635240,3550,3550,3550,3550,0
20241224,155800,15635240,3550,3550,3550,3550,0
20241224,155700,15635240,3550,3550,3550,3550,0
20241224,155600,15635240,3550,3550,3550,3550,221
20241224,155500,15635240,3550,3550,3550,3550,0
20241224,155400,15635240,3550,3550,3550,3550,0
20241224,155300,15635240,3550,3550,3550,3550,0
20241224,155200,15635240,3550,3550,3550,3550,0
20241224,155100,15635240,3550,3550,3550,3550,0
20241224,155000,15635240,3550,3550,3550,3550,0
20241224,154900,15635240,3550,3550,3550,3550,0
20241224,154800,15635240,3550,3550,3550,3550,0
20241224,154700,15635240,3550,3550,3550,3550,0
20241224,154600,15635240,3550,3550,3550,3550,0
20241224,154500,15635240,3550,3550,3550,3550,0
20241224,154400,15635240,3550,3550,3550,3550,0
20241224,154300,15635240,3550,3550,3550,3550,0
20241224,154200,15635240,3550,3550,3550,3550,0
20241224,154100,15635240,3550,3550,3550,3550,0
20241224,154000,15635240,3550,3550,3550,3550,0
20241224,153900,15635240,3550,3550,3550,3550,0
20241224,153800,15635240,3550,3550,3550,3550,0
20241224,153700,15635240,3550,3550,3550,3550,0
20241224,153600,15635240,3550,3550,3550,3550,0
20241224,153500,15635240,3550,3550,3550,3550,0
20241224,153400,15635240,3550,3550,3550,3550,0
20241224,153300,15635240,3550,3550,3550,3550,0
20241224,153200,15635240,3550,3550,3550,3550,0
20241224,153100,15635240,3550,3550,3550,3550,0
20241224,153000,15635240,3550,3550,3550,3550,221
20241224,152900,14850690,3565,3565,3565,3565,0
20241224,152800,14850690,3565,3565,3565,3565,0
20241224,152700,14850690,3565,3565,3565,3565,0
20241224,152600,14850690,3565,3565,3565,3565,0
20241224,152500,14850690,3565,3565,3565,3565,0
20241224,152400,14850690,3565,3565,3565,3565,0
20241224,152300,14850690,3565,3565,3565,3565,0
20241224,152200,14850690,3565,3565,3565,3565,0
20241224,152100,14850690,3565,3565,3565,3565,0
20241224,152000,14850690,3565,3565,3565,3565,0
20241224,151900,14850690,3565,3565,3565,3565,0
20241224,151800,14850690,3565,3565,3565,3565,0
20241224,151700,14850690,3565,3565,3565,3565,0
20241224,151600,14850690,3565,3565,3565,3565,0
20241224,151500,14850690,3565,3565,3565,3565,0
20241224,151400,14850690,3565,3565,3565,3565,0
20241224,151300,14850690,3565,3565,3565,3565,0
20241224,151200,14850690,3565,3565,3565,3565,0
20241224,151100,14850690,3565,3550,3565,3550,2
20241224,151000,14843575,3550,3550,3550,3550,0
20241224,150900,14843575,3550,3550,3550,3550,0
20241224,150800,14843575,3550,3550,3550,3550,0
20241224,150700,14843575,3550,3550,3550,3550,0
20241224,150600,14843575,3550,3550,3550,3550,0
20241224,150500,14843575,3550,3550,3550,3550,0
20241224,150400,14843575,3550,3550,3550,3550,0
20241224,150300,14843575,3550,3550,3550,3550,0
20241224,150200,14843575,3550,3550,3550,3550,0
20241224,150100,14843575,3550,3550,3550,3550,320
20241224,150000,13707575,3560,3560,3560,3560,0
20241224,145900,13707575,3560,3560,3560,3560,0
20241224,145800,13707575,3560,3560,3560,3560,0
20241224,145700,13707575,3560,3560,3560,3560,0
20241224,145600,13707575,3560,3560,3560,3560,0
20241224,145500,13707575,3560,3560,3560,3560,0
20241224,145400,13707575,3560,3560,3560,3560,0
20241224,145300,13707575,3560,3560,3560,3560,0
20241224,145200,13707575,3560,3560,3560,3560,0
20241224,145100,13707575,3560,3560,3560,3560,0
20241224,145000,13707575,3560,3560,3560,3560,0
20241224,144900,13707575,3560,3560,3560,3560,0
20241224,144800,13707575,3560,3560,3560,3560,0
20241224,144700,13707575,3560,3560,3560,3560,0
20241224,144600,13707575,3560,3560,3560,3560,0
20241224,144500,13707575,3560,3560,3560,3560,0
20241224,144400,13707575,3560,3560,3560,3560,0
20241224,144300,13707575,3560,3560,3560,3560,0
20241224,144200,13707575,3560,3560,3560,3560,0
20241224,144100,13707575,3560,3560,3560,3560,0
20241224,144000,13707575,3560,3560,3560,3560,0
20241224,143900,13707575,3560,3560,3560,3560,0
20241224,143800,13707575,3560,3560,3560,3560,0
20241224,143700,13707575,3560,3560,3560,3560,0
20241224,143600,13707575,3560,3560,3560,3560,0
20241224,143500,13707575,3560,3560,3560,3560,0
20241224,143400,13707575,3560,3560,3560,3560,0
20241224,143300,13707575,3560,3560,3560,3560,0
20241224,143200,13707575,3560,3560,3560,3560,0
20241224,143100,13707575,3560,3560,3560,3560,0
20241224,143000,13707575,3560,3560,3560,3560,0
20241224,142900,13707575,3560,3560,3560,3560,0
20241224,142800,13707575,3560,3560,3560,3560,0
20241224,142700,13707575,3560,3560,3560,3560,0
20241224,142600,13707575,3560,3560,3560,3560,0
20241224,142500,13707575,3560,3560,3560,3560,0
20241224,142400,13707575,3560,3560,3560,3560,0
20241224,142300,13707575,3560,3560,3560,3560,0
20241224,142200,13707575,3560,3560,3560,3560,1
20241224,142100,13704015,3560,3560,3560,3560,0
20241224,142000,13704015,3560,3560,3560,3560,0
20241224,141900,13704015,3560,3560,3560,3560,0
20241224,141800,13704015,3560,3545,3560,3545,31
20241224,141700,13594085,3530,3530,3530,3530,0
20241224,141600,13594085,3530,3530,3530,3530,0
20241224,141500,13594085,3530,3530,3530,3530,0
20241224,141400,13594085,3530,3530,3530,3530,0
20241224,141300,13594085,3530,3530,3530,3530,0
20241224,141200,13594085,3530,3530,3530,3530,0
20241224,141100,13594085,3530,3530,3530,3530,0
20241224,141000,13594085,3530,3530,3530,3530,0
20241224,140900,13594085,3530,3530,3530,3530,0
20241224,140800,13594085,3530,3530,3530,3530,0
20241224,140700,13594085,3530,3530,3530,3530,0
20241224,140600,13594085,3530,3530,3530,3530,0
20241224,140500,13594085,3530,3530,3530,3530,0
20241224,140400,13594085,3530,3530,3530,3530,0
20241224,140300,13594085,3530,3530,3530,3530,0
20241224,140200,13594085,3530,3530,3530,3530,0
20241224,140100,13594085,3530,3535,3535,3530,334
20241224,140000,12414885,3570,3570,3570,3570,0
20241224,135900,12414885,3570,3570,3570,3570,0
20241224,135800,12414885,3570,3570,3570,3570,0
20241224,135700,12414885,3570,3570,3570,3570,0
20241224,135600,12414885,3570,3570,3570,3570,0
20241224,135500,12414885,3570,3570,3570,3570,0
20241224,135400,12414885,3570,3570,3570,3570,0
20241224,135300,12414885,3570,3570,3570,3570,0
20241224,135200,12414885,3570,3570,3570,3570,0
20241224,135100,12414885,3570,3570,3570,3570,0
20241224,135000,12414885,3570,3570,3570,3570,0
20241224,134900,12414885,3570,3570,3570,3570,31
20241224,134800,12304215,3530,3530,3530,3530,0
20241224,134700,12304215,3530,3530,3530,3530,0
20241224,134600,12304215,3530,3530,3530,3530,0
20241224,134500,12304215,3530,3530,3530,3530,0
20241224,134400,12304215,3530,3530,3530,3530,0
20241224,134300,12304215,3530,3530,3530,3530,0
20241224,134200,12304215,3530,3530,3530,3530,0
20241224,134100,12304215,3530,3530,3530,3530,24
20241224,134000,12219495,3540,3540,3540,3540,0
20241224,133900,12219495,3540,3540,3540,3540,0
20241224,133800,12219495,3540,3540,3540,3540,66
20241224,133700,11985855,3550,3550,3550,3550,0
20241224,133600,11985855,3550,3550,3550,3550,0
20241224,133500,11985855,3550,3550,3550,3550,0
20241224,133400,11985855,3550,3550,3550,3550,1
20241224,133300,11982305,3565,3565,3565,3565,0
20241224,133200,11982305,3565,3565,3565,3565,0
20241224,133100,11982305,3565,3565,3565,3565,0
20241224,133000,11982305,3565,3565,3565,3565,0
20241224,132900,11982305,3565,3565,3565,3565,0
20241224,132800,11982305,3565,3565,3565,3565,0
20241224,132700,11982305,3565,3565,3565,3565,0
20241224,132600,11982305,3565,3565,3565,3565,0
20241224,132500,11982305,3565,3565,3565,3565,0
20241224,132400,11982305,3565,3565,3565,3565,0
20241224,132300,11982305,3565,3565,3565,3565,0
20241224,132200,11982305,3565,3565,3565,3565,0
20241224,132100,11982305,3565,3565,3565,3565,0
20241224,132000,11982305,3565,3565,3565,3565,0
20241224,131900,11982305,3565,3565,3565,3565,0
20241224,131800,11982305,3565,3565,3565,3565,0
20241224,131700,11982305,3565,3565,3565,3565,0
20241224,131600,11982305,3565,3565,3565,3565,0
20241224,131500,11982305,3565,3565,3565,3565,0
20241224,131400,11982305,3565,3565,3565,3565,0
20241224,131300,11982305,3565,3565,3565,3565,0
20241224,131200,11982305,3565,3565,3565,3565,0
20241224,131100,11982305,3565,3565,3565,3565,0
20241224,131000,11982305,3565,3565,3565,3565,0
20241224,130900,11982305,3565,3565,3565,3565,0
20241224,130800,11982305,3565,3565,3565,3565,0
20241224,130700,11982305,3565,3565,3565,3565,0
20241224,130600,11982305,3565,3560,3565,3560,10
20241224,130500,11946675,3565,3565,3565,3565,2
20241224,130400,11939545,3570,3570,3570,3570,0
20241224,130300,11939545,3570,3570,3570,3570,1
20241224,130200,11935975,3565,3555,3565,3555,8
20241224,130100,11907510,3575,3575,3575,3575,0
20241224,130000,11907510,3575,3575,3575,3575,0
20241224,125900,11907510,3575,3575,3575,3575,0
20241224,125800,11907510,3575,3575,3575,3575,0
20241224,125700,11907510,3575,3575,3575,3575,0
20241224,125600,11907510,3575,3575,3575,3575,0
20241224,125500,11907510,3575,3575,3575,3575,0
20241224,125400,11907510,3575,3575,3575,3575,0
20241224,125300,11907510,3575,3575,3575,3575,0
20241224,125200,11907510,3575,3575,3575,3575,0
20241224,125100,11907510,3575,3575,3575,3575,0
20241224,125000,11907510,3575,3575,3575,3575,0
20241224,124900,11907510,3575,3575,3575,3575,0
20241224,124800,11907510,3575,3575,3575,3575,0
20241224,124700,11907510,3575,3575,3575,3575,0
20241224,124600,11907510,3575,3575,3575,3575,0
20241224,124500,11907510,3575,3575,3575,3575,0
20241224,124400,11907510,3575,3575,3575,3575,0
20241224,124300,11907510,3575,3575,3575,3575,0
20241224,124200,11907510,3575,3575,3575,3575,0
20241224,124100,11907510,3575,3570,3575,3570,4
20241224,124000,11893225,3575,3570,3575,3570,5
20241224,123900,11875365,3575,3575,3575,3575,0
20241224,123800,11875365,3575,3575,3575,3575,0
20241224,123700,11875365,3575,3575,3575,3575,0
20241224,123600,11875365,3575,3575,3575,3575,0
20241224,123500,11875365,3575,3565,3575,3565,5
20241224,123400,11857520,3525,3525,3525,3525,2
20241224,123300,11850470,3525,3525,3525,3525,80
20241224,123200,11568470,3565,3565,3565,3565,1
20241224,123100,11564905,3525,3570,3570,3525,420
20241224,123000,10077455,3570,3570,3570,3570,0
20241224,122900,10077455,3570,3570,3570,3570,0
20241224,122800,10077455,3570,3570,3570,3570,0
20241224,122700,10077455,3570,3570,3570,3570,0
20241224,122600,10077455,3570,3570,3570,3570,4
20241224,122500,10063175,3575,3575,3575,3575,0
20241224,122400,10063175,3575,3570,3575,3570,8
20241224,122300,10034595,3565,3565,3565,3565,4
20241224,122200,10020335,3575,3575,3575,3575,0
20241224,122100,10020335,3575,3575,3575,3575,0
20241224,122000,10020335,3575,3575,3575,3575,0
20241224,121900,10020335,3575,3575,3575,3575,0
20241224,121800,10020335,3575,3575,3575,3575,0
20241224,121700,10020335,3575,3575,3575,3575,0
20241224,121600,10020335,3575,3575,3575,3575,0
20241224,121500,10020335,3575,3565,3575,3565,15
20241224,121400,9966800,3560,3560,3560,3560,0
20241224,121300,9966800,3560,3560,3560,3560,4
20241224,121200,9952560,3585,3585,3585,3585,0
20241224,121100,9952560,3585,3585,3585,3585,0
20241224,121000,9952560,3585,3585,3585,3585,0
20241224,120900,9952560,3585,3585,3585,3585,0
20241224,120800,9952560,3585,3585,3585,3585,0
20241224,120700,9952560,3585,3585,3585,3585,0
20241224,120600,9952560,3585,3585,3585,3585,0
20241224,120500,9952560,3585,3585,3585,3585,0
20241224,120400,9952560,3585,3585,3585,3585,0
20241224,120300,9952560,3585,3585,3585,3585,0
20241224,120200,9952560,3585,3585,3585,3585,0
20241224,120100,9952560,3585,3585,3585,3585,0
20241224,120000,9952560,3585,3585,3585,3585,0
20241224,115900,9952560,3585,3585,3585,3585,0
20241224,115800,9952560,3585,3585,3585,3585,0
20241224,115700,9952560,3585,3585,3585,3585,0
20241224,115600,9952560,3585,3585,3585,3585,0
20241224,115500,9952560,3585,3585,3585,3585,0
20241224,115400,9952560,3585,3585,3585,3585,0
20241224,115300,9952560,3585,3585,3585,3585,0
20241224,115200,9952560,3585,3585,3585,3585,0
20241224,115100,9952560,3585,3580,3585,3580,5
20241224,115000,9934650,3585,3585,3585,3585,0
20241224,114900,9934650,3585,3585,3585,3585,0
20241224,114800,9934650,3585,3585,3585,3585,0
20241224,114700,9934650,3585,3585,3585,3585,0
20241224,114600,9934650,3585,3565,3585,3565,101
20241224,114500,9574065,3560,3560,3560,3560,0
20241224,114400,9574065,3560,3560,3560,3560,0
20241224,114300,9574065,3560,3560,3560,3560,6
20241224,114200,9552705,3565,3565,3565,3565,0
20241224,114100,9552705,3565,3565,3565,3565,1
20241224,114000,9549140,3565,3565,3565,3565,0
20241224,113900,9549140,3565,3565,3565,3565,0
20241224,113800,9549140,3565,3565,3565,3565,0
20241224,113700,9549140,3565,3565,3565,3565,0
20241224,113600,9549140,3565,3565,3565,3565,0
20241224,113500,9549140,3565,3565,3565,3565,0
20241224,113400,9549140,3565,3565,3565,3565,0
20241224,113300,9549140,3565,3565,3565,3565,0
20241224,113200,9549140,3565,3565,3565,3565,0
20241224,113100,9549140,3565,3565,3565,3565,0
20241224,113000,9549140,3565,3565,3565,3565,0
20241224,112900,9549140,3565,3565,3565,3565,4
20241224,112800,9534880,3565,3565,3565,3565,0
20241224,112700,9534880,3565,3565,3565,3565,0
20241224,112600,9534880,3565,3565,3565,3565,0
20241224,112500,9534880,3565,3565,3565,3565,0
20241224,112400,9534880,3565,3565,3565,3565,0
20241224,112300,9534880,3565,3565,3565,3565,0
20241224,112200,9534880,3565,3565,3565,3565,547
20241224,112100,7584825,3560,3560,3560,3560,0
20241224,112000,7584825,3560,3560,3560,3560,0
20241224,111900,7584825,3560,3560,3560,3560,0
20241224,111800,7584825,3560,3560,3560,3560,0
20241224,111700,7584825,3560,3560,3560,3560,0
20241224,111600,7584825,3560,3560,3560,3560,4
20241224,111500,7570585,3560,3560,3560,3560,0
20241224,111400,7570585,3560,3560,3560,3560,0
20241224,111300,7570585,3560,3560,3560,3560,0
20241224,111200,7570585,3560,3560,3560,3560,0
20241224,111100,7570585,3560,3560,3560,3560,4
20241224,111000,7556345,3565,3565,3565,3565,0
20241224,110900,7556345,3565,3565,3565,3565,0
20241224,110800,7556345,3565,3565,3565,3565,1
20241224,110700,7552780,3560,3560,3560,3560,0
20241224,110600,7552780,3560,3560,3560,3560,4
20241224,110500,7538540,3560,3560,3560,3560,100
20241224,110400,7182540,3560,3560,3560,3560,0
20241224,110300,7182540,3560,3560,3560,3560,0
20241224,110200,7182540,3560,3560,3560,3560,0
20241224,110100,7182540,3560,3560,3560,3560,4
20241224,110000,7168300,3560,3560,3560,3560,0
20241224,105900,7168300,3560,3560,3560,3560,0
20241224,105800,7168300,3560,3560,3560,3560,0
20241224,105700,7168300,3560,3560,3560,3560,0
20241224,105600,7168300,3560,3560,3560,3560,6
20241224,105500,7146940,3560,3560,3560,3560,0
20241224,105400,7146940,3560,3560,3560,3560,0
20241224,105300,7146940,3560,3560,3560,3560,0
20241224,105200,7146940,3560,3560,3560,3560,0
20241224,105100,7146940,3560,3560,3560,3560,0
20241224,105000,7146940,3560,3560,3560,3560,3
20241224,104900,7136260,3560,3560,3560,3560,0
20241224,104800,7136260,3560,3560,3560,3560,0
20241224,104700,7136260,3560,3560,3560,3560,0
20241224,104600,7136260,3560,3560,3560,3560,0
20241224,104500,7136260,3560,3560,3560,3560,0
20241224,104400,7136260,3560,3560,3560,3560,0
20241224,104300,7136260,3560,3560,3560,3560,3
20241224,104200,7125580,3560,3560,3560,3560,0
20241224,104100,7125580,3560,3560,3560,3560,0
20241224,104000,7125580,3560,3560,3560,3560,0
20241224,103900,7125580,3560,3560,3560,3560,0
20241224,103800,7125580,3560,3560,3560,3560,20
20241224,103700,7054380,3565,3565,3565,3565,0
20241224,103600,7054380,3565,3565,3565,3565,0
20241224,103500,7054380,3565,3565,3565,3565,0
20241224,103400,7054380,3565,3565,3565,3565,0
20241224,103300,7054380,3565,3565,3565,3565,0
20241224,103200,7054380,3565,3565,3565,3565,0
20241224,103100,7054380,3565,3565,3565,3565,0
20241224,103000,7054380,3565,3565,3565,3565,0
20241224,102900,7054380,3565,3565,3565,3565,0
20241224,102800,7054380,3565,3565,3565,3565,0
20241224,102700,7054380,3565,3565,3565,3565,1
20241224,102600,7050815,3560,3560,3560,3560,0
20241224,102500,7050815,3560,3560,3560,3560,0
20241224,102400,7050815,3560,3560,3560,3560,0
20241224,102300,7050815,3560,3560,3560,3560,0
20241224,102200,7050815,3560,3560,3560,3560,5
20241224,102100,7033015,3565,3565,3565,3565,0
20241224,102000,7033015,3565,3565,3565,3565,0
20241224,101900,7033015,3565,3565,3565,3565,0
20241224,101800,7033015,3565,3565,3565,3565,0
20241224,101700,7033015,3565,3565,3565,3565,542
20241224,101600,5100785,3565,3565,3565,3565,0
20241224,101500,5100785,3565,3565,3565,3565,0
20241224,101400,5100785,3565,3565,3565,3565,0
20241224,101300,5100785,3565,3565,3565,3565,0
20241224,101200,5100785,3565,3565,3565,3565,0
20241224,101100,5100785,3565,3565,3565,3565,4
20241224,101000,5086525,3565,3565,3565,3565,36
20241224,100900,4958185,3565,3565,3565,3565,0
20241224,100800,4958185,3565,3565,3565,3565,0
20241224,100700,4958185,3565,3565,3565,3565,769
20241224,100600,2216700,3565,3565,3565,3565,0
20241224,100500,2216700,3565,3565,3565,3565,0
20241224,100400,2216700,3565,3565,3565,3565,0
20241224,100300,2216700,3565,3565,3565,3565,26
20241224,100200,2124010,3565,3565,3565,3565,0
20241224,100100,2124010,3565,3565,3565,3565,0
20241224,100000,2124010,3565,3565,3565,3565,74
20241224,095900,1860200,3585,3585,3585,3585,0
20241224,095800,1860200,3585,3585,3585,3585,0
20241224,095700,1860200,3585,3585,3585,3585,0
20241224,095600,1860200,3585,3585,3585,3585,0
20241224,095500,1860200,3585,3585,3585,3585,0
20241224,095400,1860200,3585,3585,3585,3585,0
20241224,095300,1860200,3585,3585,3585,3585,0
20241224,095200,1860200,3585,3585,3585,3585,0
20241224,095100,1860200,3585,3585,3585,3585,0
20241224,095000,1860200,3585,3585,3585,3585,0
20241224,094900,1860200,3585,3585,3585,3585,0
20241224,094800,1860200,3585,3585,3585,3585,0
20241224,094700,1860200,3585,3585,3585,3585,0
20241224,094600,1860200,3585,3585,3585,3585,0
20241224,094500,1860200,3585,3585,3585,3585,0
20241224,094400,1860200,3585,3585,3585,3585,0
20241224,094300,1860200,3585,3585,3585,3585,0
20241224,094200,1860200,3585,3585,3585,3585,0
20241224,094100,1860200,3585,3585,3585,3585,2
20241224,094000,1853030,3585,3585,3585,3585,0
20241224,093900,1853030,3585,3585,3585,3585,0
20241224,093800,1853030,3585,3585,3585,3585,0
20241224,093700,1853030,3585,3585,3585,3585,0
20241224,093600,1853030,3585,3585,3585,3585,0
20241224,093500,1853030,3585,3585,3585,3585,0
20241224,093400,1853030,3585,3585,3585,3585,0
20241224,093300,1853030,3585,3585,3585,3585,0
20241224,093200,1853030,3585,3585,3585,3585,0
20241224,093100,1853030,3585,3585,3585,3585,0
20241224,093000,1853030,3585,3585,3585,3585,0
20241224,092900,1853030,3585,3585,3585,3585,1
20241224,092800,1849445,3585,3585,3585,3585,0
20241224,092700,1849445,3585,3585,3585,3585,0
20241224,092600,1849445,3585,3585,3585,3585,2
20241224,092500,1842275,3585,3585,3585,3585,0
20241224,092400,1842275,3585,3585,3585,3585,1
20241224,092300,1838690,3560,3560,3560,3560,124
20241224,092200,1397250,3560,3560,3560,3560,0
20241224,092100,1397250,3560,3560,3560,3560,1
20241224,092000,1393690,3585,3585,3585,3585,0
20241224,091900,1393690,3585,3585,3585,3585,1
20241224,091800,1390105,3585,3585,3585,3585,0
20241224,091700,1390105,3585,3585,3585,3585,0
20241224,091600,1390105,3585,3585,3585,3585,0
20241224,091500,1390105,3585,3585,3585,3585,0
20241224,091400,1390105,3585,3585,3585,3585,0
20241224,091300,1390105,3585,3585,3585,3585,0
20241224,091200,1390105,3585,3585,3585,3585,0
20241224,091100,1390105,3585,3585,3585,3585,0
20241224,091000,1390105,3585,3585,3585,3585,0
20241224,090900,1390105,3585,3585,3585,3585,0
20241224,090800,1390105,3585,3585,3585,3585,0
20241224,090700,1390105,3585,3585,3585,3585,0
20241224,090600,1390105,3585,3585,3585,3585,1
20241224,090500,1386520,3560,3560,3560,3560,30
20241224,090400,1279720,3560,3560,3560,3560,0
20241224,090300,1279720,3560,3560,3560,3560,5
20241224,090200,1261920,3585,3585,3585,3585,0
20241224,090100,1261920,3585,3585,3585,3585,53
20241224,090000,1071915,3585,3585,3585,3585,299