KissMeData/034810/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,191800,252256430,5910,5910,5910,5910,738
20241224,191700,252256430,5910,5910,5910,5910,0
20241224,191600,252256430,5910,5910,5910,5910,0
20241224,191500,252256430,5910,5910,5910,5910,0
20241224,191400,252256430,5910,5910,5910,5910,0
20241224,191300,252256430,5910,5910,5910,5910,0
20241224,191200,252256430,5910,5910,5910,5910,0
20241224,191100,252256430,5910,5910,5910,5910,0
20241224,191000,252256430,5910,5910,5910,5910,0
20241224,190900,252256430,5910,5910,5910,5910,0
20241224,190800,252256430,5910,5910,5910,5910,0
20241224,190700,252256430,5910,5910,5910,5910,0
20241224,190600,252256430,5910,5910,5910,5910,0
20241224,190500,252256430,5910,5910,5910,5910,0
20241224,190400,252256430,5910,5910,5910,5910,0
20241224,190300,252256430,5910,5910,5910,5910,0
20241224,190200,252256430,5910,5910,5910,5910,0
20241224,190100,252256430,5910,5910,5910,5910,0
20241224,190000,252256430,5910,5910,5910,5910,0
20241224,185900,252256430,5910,5910,5910,5910,0
20241224,185800,252256430,5910,5910,5910,5910,0
20241224,185700,252256430,5910,5910,5910,5910,0
20241224,185600,252256430,5910,5910,5910,5910,0
20241224,185500,252256430,5910,5910,5910,5910,0
20241224,185400,252256430,5910,5910,5910,5910,0
20241224,185300,252256430,5910,5910,5910,5910,0
20241224,185200,252256430,5910,5910,5910,5910,0
20241224,185100,252256430,5910,5910,5910,5910,0
20241224,185000,252256430,5910,5910,5910,5910,0
20241224,184900,252256430,5910,5910,5910,5910,0
20241224,184800,252256430,5910,5910,5910,5910,738
20241224,184700,252256430,5910,5910,5910,5910,0
20241224,184600,252256430,5910,5910,5910,5910,0
20241224,184500,252256430,5910,5910,5910,5910,0
20241224,184400,252256430,5910,5910,5910,5910,0
20241224,184300,252256430,5910,5910,5910,5910,0
20241224,184200,252256430,5910,5910,5910,5910,0
20241224,184100,252256430,5910,5910,5910,5910,0
20241224,184000,252256430,5910,5910,5910,5910,0
20241224,183900,252256430,5910,5910,5910,5910,0
20241224,183800,252256430,5910,5910,5910,5910,0
20241224,183700,252256430,5910,5910,5910,5910,0
20241224,183600,252256430,5910,5910,5910,5910,0
20241224,183500,252256430,5910,5910,5910,5910,0
20241224,183400,252256430,5910,5910,5910,5910,0
20241224,183300,252256430,5910,5910,5910,5910,0
20241224,183200,252256430,5910,5910,5910,5910,0
20241224,183100,252256430,5910,5910,5910,5910,0
20241224,183000,252256430,5910,5910,5910,5910,0
20241224,182900,252256430,5910,5910,5910,5910,0
20241224,182800,252256430,5910,5910,5910,5910,0
20241224,182700,252256430,5910,5910,5910,5910,0
20241224,182600,252256430,5910,5910,5910,5910,0
20241224,182500,252256430,5910,5910,5910,5910,0
20241224,182400,252256430,5910,5910,5910,5910,0
20241224,182300,252256430,5910,5910,5910,5910,0
20241224,182200,252256430,5910,5910,5910,5910,0
20241224,182100,252256430,5910,5910,5910,5910,0
20241224,182000,252256430,5910,5910,5910,5910,0
20241224,181900,252256430,5910,5910,5910,5910,0
20241224,181800,252256430,5910,5910,5910,5910,738
20241224,181700,252256430,5910,5910,5910,5910,0
20241224,181600,252256430,5910,5910,5910,5910,0
20241224,181500,252256430,5910,5910,5910,5910,0
20241224,181400,252256430,5910,5910,5910,5910,0
20241224,181300,252256430,5910,5910,5910,5910,0
20241224,181200,252256430,5910,5910,5910,5910,0
20241224,181100,252256430,5910,5910,5910,5910,0
20241224,181000,252256430,5910,5910,5910,5910,0
20241224,180900,252256430,5910,5910,5910,5910,0
20241224,180800,252256430,5910,5910,5910,5910,0
20241224,180700,252256430,5910,5910,5910,5910,0
20241224,180600,252256430,5910,5910,5910,5910,0
20241224,180500,252256430,5910,5910,5910,5910,0
20241224,180400,252256430,5910,5910,5910,5910,0
20241224,180300,252256430,5910,5910,5910,5910,0
20241224,180200,252256430,5910,5910,5910,5910,0
20241224,180100,252256430,5910,5910,5910,5910,0
20241224,180000,252256430,5910,5910,5910,5910,0
20241224,175900,252256430,5910,5910,5910,5910,0
20241224,175800,252256430,5910,5910,5910,5910,0
20241224,175700,252256430,5910,5910,5910,5910,0
20241224,175600,252256430,5910,5910,5910,5910,0
20241224,175500,252256430,5910,5910,5910,5910,0
20241224,175400,252256430,5910,5910,5910,5910,0
20241224,175300,252256430,5910,5910,5910,5910,0
20241224,175200,252256430,5910,5910,5910,5910,0
20241224,175100,252256430,5910,5910,5910,5910,0
20241224,175000,252256430,5910,5910,5910,5910,0
20241224,174900,252256430,5910,5910,5910,5910,0
20241224,174800,252256430,5910,5910,5910,5910,738
20241224,174700,252256430,5910,5910,5910,5910,0
20241224,174600,252256430,5910,5910,5910,5910,0
20241224,174500,252256430,5910,5910,5910,5910,0
20241224,174400,252256430,5910,5910,5910,5910,0
20241224,174300,252256430,5910,5910,5910,5910,0
20241224,174200,252256430,5910,5910,5910,5910,0
20241224,174100,252256430,5910,5910,5910,5910,0
20241224,174000,252256430,5910,5910,5910,5910,0
20241224,173900,252256430,5910,5910,5910,5910,0
20241224,173800,252256430,5910,5910,5910,5910,0
20241224,173700,252256430,5910,5910,5910,5910,0
20241224,173600,252256430,5910,5910,5910,5910,0
20241224,173500,252256430,5910,5910,5910,5910,0
20241224,173400,252256430,5910,5910,5910,5910,0
20241224,173300,252256430,5910,5910,5910,5910,0
20241224,173200,252256430,5910,5910,5910,5910,0
20241224,173100,252256430,5910,5910,5910,5910,0
20241224,173000,252256430,5910,5910,5910,5910,0
20241224,172900,252256430,5910,5910,5910,5910,0
20241224,172800,252256430,5910,5910,5910,5910,0
20241224,172700,252256430,5910,5910,5910,5910,0
20241224,172600,252256430,5910,5910,5910,5910,0
20241224,172500,252256430,5910,5910,5910,5910,0
20241224,172400,252256430,5910,5910,5910,5910,0
20241224,172300,252256430,5910,5910,5910,5910,0
20241224,172200,252256430,5910,5910,5910,5910,0
20241224,172100,252256430,5910,5910,5910,5910,0
20241224,172000,252256430,5910,5910,5910,5910,0
20241224,171900,252256430,5910,5910,5910,5910,0
20241224,171800,252256430,5910,5910,5910,5910,738
20241224,171700,252256430,5910,5910,5910,5910,0
20241224,171600,252256430,5910,5910,5910,5910,0
20241224,171500,252256430,5910,5910,5910,5910,0
20241224,171400,252256430,5910,5910,5910,5910,0
20241224,171300,252256430,5910,5910,5910,5910,0
20241224,171200,252256430,5910,5910,5910,5910,0
20241224,171100,252256430,5910,5910,5910,5910,0
20241224,171000,252256430,5910,5910,5910,5910,0
20241224,170900,252256430,5910,5910,5910,5910,0
20241224,170800,252256430,5910,5910,5910,5910,0
20241224,170700,252256430,5910,5910,5910,5910,0
20241224,170600,252256430,5910,5910,5910,5910,0
20241224,170500,252256430,5910,5910,5910,5910,0
20241224,170400,252256430,5910,5910,5910,5910,0
20241224,170300,252256430,5910,5910,5910,5910,0
20241224,170200,252256430,5910,5910,5910,5910,0
20241224,170100,252256430,5910,5910,5910,5910,0
20241224,170000,252256430,5910,5910,5910,5910,0
20241224,165900,252256430,5910,5910,5910,5910,0
20241224,165800,252256430,5910,5910,5910,5910,0
20241224,165700,252256430,5910,5910,5910,5910,0
20241224,165600,252256430,5910,5910,5910,5910,0
20241224,165500,252256430,5910,5910,5910,5910,0
20241224,165400,252256430,5910,5910,5910,5910,0
20241224,165300,252256430,5910,5910,5910,5910,0
20241224,165200,252256430,5910,5910,5910,5910,0
20241224,165100,252256430,5910,5910,5910,5910,0
20241224,165000,252256430,5910,5910,5910,5910,0
20241224,164900,252256430,5910,5910,5910,5910,0
20241224,164800,252256430,5910,5910,5910,5910,738
20241224,164700,252256430,5910,5910,5910,5910,0
20241224,164600,252256430,5910,5910,5910,5910,0
20241224,164500,252256430,5910,5910,5910,5910,0
20241224,164400,252256430,5910,5910,5910,5910,0
20241224,164300,252256430,5910,5910,5910,5910,0
20241224,164200,252256430,5910,5910,5910,5910,0
20241224,164100,252256430,5910,5910,5910,5910,0
20241224,164000,252256430,5910,5910,5910,5910,0
20241224,163900,252256430,5910,5910,5910,5910,0
20241224,163800,252256430,5910,5910,5910,5910,0
20241224,163700,252256430,5910,5910,5910,5910,0
20241224,163600,252256430,5910,5910,5910,5910,0
20241224,163500,252256430,5910,5910,5910,5910,0
20241224,163400,252256430,5910,5910,5910,5910,0
20241224,163300,252256430,5910,5910,5910,5910,0
20241224,163200,252256430,5910,5910,5910,5910,0
20241224,163100,252256430,5910,5910,5910,5910,0
20241224,163000,252256430,5910,5910,5910,5910,0
20241224,162900,252256430,5910,5910,5910,5910,0
20241224,162800,252256430,5910,5910,5910,5910,0
20241224,162700,252256430,5910,5910,5910,5910,0
20241224,162600,252256430,5910,5910,5910,5910,0
20241224,162500,252256430,5910,5910,5910,5910,0
20241224,162400,252256430,5910,5910,5910,5910,0
20241224,162300,252256430,5910,5910,5910,5910,0
20241224,162200,252256430,5910,5910,5910,5910,0
20241224,162100,252256430,5910,5910,5910,5910,0
20241224,162000,252256430,5910,5910,5910,5910,0
20241224,161900,252256430,5910,5910,5910,5910,0
20241224,161800,252256430,5910,5910,5910,5910,738
20241224,161700,252256430,5910,5910,5910,5910,0
20241224,161600,252256430,5910,5910,5910,5910,0
20241224,161500,252256430,5910,5910,5910,5910,0
20241224,161400,252256430,5910,5910,5910,5910,0
20241224,161300,252256430,5910,5910,5910,5910,0
20241224,161200,252256430,5910,5910,5910,5910,0
20241224,161100,252256430,5910,5910,5910,5910,0
20241224,161000,252256430,5910,5910,5910,5910,0
20241224,160900,252256430,5910,5910,5910,5910,0
20241224,160800,252256430,5910,5910,5910,5910,0
20241224,160700,252256430,5910,5910,5910,5910,0
20241224,160600,252256430,5910,5910,5910,5910,0
20241224,160500,252256430,5910,5910,5910,5910,0
20241224,160400,252256430,5910,5910,5910,5910,0
20241224,160300,252256430,5910,5910,5910,5910,0
20241224,160200,252256430,5910,5910,5910,5910,0
20241224,160100,252256430,5910,5910,5910,5910,0
20241224,160000,252256430,5910,5910,5910,5910,0
20241224,155900,252256430,5910,5910,5910,5910,0
20241224,155800,252256430,5910,5910,5910,5910,0
20241224,155700,252256430,5910,5910,5910,5910,0
20241224,155600,252256430,5910,5910,5910,5910,0
20241224,155500,252256430,5910,5910,5910,5910,0
20241224,155400,252256430,5910,5910,5910,5910,0
20241224,155300,252256430,5910,5910,5910,5910,0
20241224,155200,252256430,5910,5910,5910,5910,0
20241224,155100,252256430,5910,5910,5910,5910,0
20241224,155000,252256430,5910,5910,5910,5910,0
20241224,154900,252256430,5910,5910,5910,5910,0
20241224,154800,252256430,5910,5910,5910,5910,738
20241224,154700,252256430,5910,5910,5910,5910,0
20241224,154600,252256430,5910,5910,5910,5910,0
20241224,154500,252256430,5910,5910,5910,5910,0
20241224,154400,252256430,5910,5910,5910,5910,0
20241224,154300,252256430,5910,5910,5910,5910,0
20241224,154200,252256430,5910,5910,5910,5910,0
20241224,154100,252256430,5910,5910,5910,5910,0
20241224,154000,252256430,5910,5910,5910,5910,0
20241224,153900,252256430,5910,5910,5910,5910,0
20241224,153800,252256430,5910,5910,5910,5910,0
20241224,153700,252256430,5910,5910,5910,5910,0
20241224,153600,252256430,5910,5910,5910,5910,0
20241224,153500,252256430,5910,5910,5910,5910,0
20241224,153400,252256430,5910,5910,5910,5910,0
20241224,153300,252256430,5910,5910,5910,5910,0
20241224,153200,252256430,5910,5910,5910,5910,0
20241224,153100,252256430,5910,5910,5910,5910,0
20241224,153000,252256430,5910,5910,5910,5910,738
20241224,152900,247894850,5860,5860,5860,5860,0
20241224,152800,247894850,5860,5860,5860,5860,0
20241224,152700,247894850,5860,5860,5860,5860,0
20241224,152600,247894850,5860,5860,5860,5860,0
20241224,152500,247894850,5860,5860,5860,5860,0
20241224,152400,247894850,5860,5860,5860,5860,0
20241224,152300,247894850,5860,5860,5860,5860,0
20241224,152200,247894850,5860,5860,5860,5860,0
20241224,152100,247894850,5860,5860,5860,5860,0
20241224,152000,247894850,5860,5860,5860,5860,0
20241224,151900,247894850,5860,5860,5860,5860,7
20241224,151800,247853830,5860,5860,5890,5860,202
20241224,151700,246670080,5890,5890,5890,5890,0
20241224,151600,246670080,5890,5890,5890,5890,1
20241224,151500,246664190,5860,5860,5890,5860,288
20241224,151400,244976480,5900,5900,5900,5900,37
20241224,151300,244758180,5900,5900,5900,5890,51
20241224,151200,244457410,5900,5900,5900,5900,0
20241224,151100,244457410,5900,5900,5900,5900,0
20241224,151000,244457410,5900,5900,5900,5900,0
20241224,150900,244457410,5900,5900,5900,5900,1
20241224,150800,244451510,5870,5870,5870,5870,509
20241224,150700,241463680,5900,5900,5900,5900,0
20241224,150600,241463680,5900,5900,5900,5900,0
20241224,150500,241463680,5900,5900,5900,5900,0
20241224,150400,241463680,5900,5890,5900,5890,2
20241224,150300,241451890,5900,5900,5900,5900,1
20241224,150200,241445990,5880,5880,5880,5880,229
20241224,150100,240099470,5900,5900,5900,5900,0
20241224,150000,240099470,5900,5900,5900,5900,1
20241224,145900,240093570,5880,5870,5880,5870,21
20241224,145800,239970290,5900,5910,5910,5900,922
20241224,145700,234530270,5900,5900,5900,5900,0
20241224,145600,234530270,5900,5900,5900,5900,0
20241224,145500,234530270,5900,5900,5900,5900,1798
20241224,145400,223922070,5900,5870,5900,5870,1001
20241224,145300,218021870,5860,5860,5860,5860,0
20241224,145200,218021870,5860,5860,5860,5860,3
20241224,145100,218004290,5870,5870,5870,5870,1
20241224,145000,217998420,5860,5860,5860,5860,0
20241224,144900,217998420,5860,5860,5860,5860,0
20241224,144800,217998420,5860,5850,5860,5850,654
20241224,144700,214166910,5850,5850,5850,5850,9
20241224,144600,214114260,5850,5850,5850,5850,0
20241224,144500,214114260,5850,5840,5850,5840,96
20241224,144400,213553610,5840,5840,5840,5840,0
20241224,144300,213553610,5840,5840,5840,5840,145
20241224,144200,212706810,5850,5850,5850,5850,0
20241224,144100,212706810,5850,5830,5850,5830,235
20241224,144000,211335070,5830,5810,5830,5810,344
20241224,143900,209335030,5820,5820,5820,5820,300
20241224,143800,207589030,5790,5800,5800,5770,1445
20241224,143700,199216850,5800,5820,5820,5800,1176
20241224,143600,192391630,5800,5870,5870,5800,1650
20241224,143500,182787410,5870,5850,5870,5840,61
20241224,143400,182430590,5880,5850,5880,5850,5
20241224,143300,182401310,5890,5850,5890,5850,1484
20241224,143200,173678680,5850,5810,5860,5810,254
20241224,143100,172200210,5810,5850,5850,5810,317
20241224,143000,170352610,5860,5920,5920,5750,3528
20241224,142900,149706350,5930,5920,5930,5910,734
20241224,142800,145365910,5930,5930,5960,5920,1140
20241224,142700,138604680,5920,6080,6080,5820,5032
20241224,142600,108760000,6090,5940,6200,5940,9686
20241224,142500,49732070,5980,5930,6050,5930,2871
20241224,142400,32529750,5930,5850,5930,5850,378
20241224,142300,30299500,5850,5850,5850,5850,0
20241224,142200,30299500,5850,5820,5850,5820,756
20241224,142100,25878630,5820,5820,5820,5820,0
20241224,142000,25878630,5820,5820,5820,5820,0
20241224,141900,25878630,5820,5820,5820,5820,0
20241224,141800,25878630,5820,5820,5820,5820,0
20241224,141700,25878630,5820,5820,5820,5820,0
20241224,141600,25878630,5820,5820,5820,5820,0
20241224,141500,25878630,5820,5820,5820,5820,0
20241224,141400,25878630,5820,5820,5820,5820,1
20241224,141300,25872810,5820,5820,5820,5820,0
20241224,141200,25872810,5820,5820,5820,5820,0
20241224,141100,25872810,5820,5820,5820,5820,0
20241224,141000,25872810,5820,5820,5820,5820,0
20241224,140900,25872810,5820,5820,5820,5820,0
20241224,140800,25872810,5820,5820,5820,5820,1
20241224,140700,25866990,5810,5810,5810,5810,0
20241224,140600,25866990,5810,5810,5810,5810,0
20241224,140500,25866990,5810,5810,5810,5810,0
20241224,140400,25866990,5810,5810,5810,5810,0
20241224,140300,25866990,5810,5800,5810,5800,691
20241224,140200,21854170,5790,5780,5790,5780,349
20241224,140100,19835180,5780,5780,5780,5780,0
20241224,140000,19835180,5780,5780,5780,5780,0
20241224,135900,19835180,5780,5780,5780,5780,0
20241224,135800,19835180,5780,5780,5780,5780,0
20241224,135700,19835180,5780,5780,5780,5780,0
20241224,135600,19835180,5780,5780,5780,5780,0
20241224,135500,19835180,5780,5780,5780,5780,0
20241224,135400,19835180,5780,5780,5780,5780,0
20241224,135300,19835180,5780,5780,5780,5780,0
20241224,135200,19835180,5780,5780,5780,5780,0
20241224,135100,19835180,5780,5780,5780,5780,0
20241224,135000,19835180,5780,5780,5780,5780,0
20241224,134900,19835180,5780,5780,5780,5780,0
20241224,134800,19835180,5780,5780,5780,5780,0
20241224,134700,19835180,5780,5780,5780,5780,5
20241224,134600,19806280,5780,5780,5780,5780,1
20241224,134500,19800500,5760,5760,5760,5760,200
20241224,134400,18648500,5780,5780,5780,5780,0
20241224,134300,18648500,5780,5780,5780,5780,0
20241224,134200,18648500,5780,5780,5780,5780,0
20241224,134100,18648500,5780,5780,5780,5780,0
20241224,134000,18648500,5780,5780,5780,5780,0
20241224,133900,18648500,5780,5780,5780,5780,0
20241224,133800,18648500,5780,5780,5780,5780,0
20241224,133700,18648500,5780,5780,5780,5780,0
20241224,133600,18648500,5780,5780,5780,5780,0
20241224,133500,18648500,5780,5780,5780,5780,0
20241224,133400,18648500,5780,5780,5780,5780,10
20241224,133300,18590700,5780,5780,5780,5780,0
20241224,133200,18590700,5780,5780,5780,5780,0
20241224,133100,18590700,5780,5780,5780,5780,1
20241224,133000,18584920,5760,5760,5760,5760,0
20241224,132900,18584920,5760,5760,5760,5760,0
20241224,132800,18584920,5760,5760,5760,5760,0
20241224,132700,18584920,5760,5760,5760,5760,1
20241224,132600,18579160,5780,5780,5780,5780,0
20241224,132500,18579160,5780,5780,5780,5780,0
20241224,132400,18579160,5780,5780,5780,5780,0
20241224,132300,18579160,5780,5780,5780,5780,0
20241224,132200,18579160,5780,5780,5780,5780,0
20241224,132100,18579160,5780,5780,5780,5780,0
20241224,132000,18579160,5780,5780,5780,5780,0
20241224,131900,18579160,5780,5780,5780,5780,0
20241224,131800,18579160,5780,5780,5780,5780,0
20241224,131700,18579160,5780,5780,5780,5780,0
20241224,131600,18579160,5780,5780,5780,5780,0
20241224,131500,18579160,5780,5780,5780,5780,0
20241224,131400,18579160,5780,5780,5780,5780,0
20241224,131300,18579160,5780,5780,5780,5780,0
20241224,131200,18579160,5780,5780,5780,5780,10
20241224,131100,18521360,5780,5780,5780,5780,0
20241224,131000,18521360,5780,5780,5780,5780,0
20241224,130900,18521360,5780,5780,5780,5780,30
20241224,130800,18347960,5780,5770,5780,5770,6
20241224,130700,18313330,5770,5770,5770,5770,16
20241224,130600,18221010,5760,5760,5760,5760,0
20241224,130500,18221010,5760,5760,5760,5760,24
20241224,130400,18082770,5750,5750,5750,5750,0
20241224,130300,18082770,5750,5750,5750,5750,50
20241224,130200,17795270,5770,5770,5770,5770,2
20241224,130100,17783730,5770,5770,5770,5770,0
20241224,130000,17783730,5770,5770,5770,5770,0
20241224,125900,17783730,5770,5770,5770,5770,0
20241224,125800,17783730,5770,5770,5770,5770,0
20241224,125700,17783730,5770,5770,5770,5770,0
20241224,125600,17783730,5770,5770,5770,5770,0
20241224,125500,17783730,5770,5770,5770,5770,0
20241224,125400,17783730,5770,5770,5770,5770,0
20241224,125300,17783730,5770,5770,5770,5770,0
20241224,125200,17783730,5770,5770,5770,5770,0
20241224,125100,17783730,5770,5770,5770,5770,0
20241224,125000,17783730,5770,5770,5770,5770,0
20241224,124900,17783730,5770,5770,5770,5770,0
20241224,124800,17783730,5770,5770,5770,5770,0
20241224,124700,17783730,5770,5770,5770,5770,0
20241224,124600,17783730,5770,5770,5770,5770,0
20241224,124500,17783730,5770,5770,5770,5770,0
20241224,124400,17783730,5770,5770,5770,5770,0
20241224,124300,17783730,5770,5770,5770,5770,0
20241224,124200,17783730,5770,5770,5770,5770,0
20241224,124100,17783730,5770,5770,5770,5770,0
20241224,124000,17783730,5770,5770,5770,5770,0
20241224,123900,17783730,5770,5770,5770,5770,1
20241224,123800,17777960,5740,5740,5740,5740,0
20241224,123700,17777960,5740,5740,5740,5740,0
20241224,123600,17777960,5740,5740,5740,5740,0
20241224,123500,17777960,5740,5740,5740,5740,0
20241224,123400,17777960,5740,5740,5740,5740,0
20241224,123300,17777960,5740,5740,5740,5740,0
20241224,123200,17777960,5740,5760,5760,5740,500
20241224,123100,14905940,5760,5760,5760,5760,0
20241224,123000,14905940,5760,5760,5760,5760,50
20241224,122900,14617940,5780,5780,5780,5780,0
20241224,122800,14617940,5780,5780,5780,5780,0
20241224,122700,14617940,5780,5780,5780,5780,0
20241224,122600,14617940,5780,5780,5780,5780,0
20241224,122500,14617940,5780,5780,5780,5780,0
20241224,122400,14617940,5780,5780,5780,5780,0
20241224,122300,14617940,5780,5780,5780,5780,0
20241224,122200,14617940,5780,5780,5780,5780,0
20241224,122100,14617940,5780,5780,5780,5780,0
20241224,122000,14617940,5780,5780,5780,5780,0
20241224,121900,14617940,5780,5780,5780,5780,0
20241224,121800,14617940,5780,5780,5780,5780,0
20241224,121700,14617940,5780,5780,5780,5780,0
20241224,121600,14617940,5780,5780,5780,5780,2
20241224,121500,14606380,5750,5750,5750,5750,0
20241224,121400,14606380,5750,5750,5750,5750,60
20241224,121300,14261380,5750,5750,5750,5750,0
20241224,121200,14261380,5750,5750,5750,5750,0
20241224,121100,14261380,5750,5770,5770,5750,190
20241224,121000,13168050,5780,5780,5780,5780,0
20241224,120900,13168050,5780,5780,5780,5780,0
20241224,120800,13168050,5780,5780,5780,5780,0
20241224,120700,13168050,5780,5780,5780,5780,0
20241224,120600,13168050,5780,5780,5780,5780,0
20241224,120500,13168050,5780,5780,5780,5780,0
20241224,120400,13168050,5780,5780,5780,5780,0
20241224,120300,13168050,5780,5780,5780,5780,0
20241224,120200,13168050,5780,5780,5780,5780,0
20241224,120100,13168050,5780,5780,5780,5780,0
20241224,120000,13168050,5780,5780,5780,5780,0
20241224,115900,13168050,5780,5780,5780,5780,0
20241224,115800,13168050,5780,5780,5780,5780,0
20241224,115700,13168050,5780,5780,5780,5780,0
20241224,115600,13168050,5780,5780,5780,5780,0
20241224,115500,13168050,5780,5780,5780,5780,0
20241224,115400,13168050,5780,5780,5780,5780,0
20241224,115300,13168050,5780,5780,5780,5780,0
20241224,115200,13168050,5780,5780,5780,5780,0
20241224,115100,13168050,5780,5780,5780,5780,0
20241224,115000,13168050,5780,5780,5780,5780,18
20241224,114900,13064010,5790,5790,5790,5790,0
20241224,114800,13064010,5790,5790,5790,5790,0
20241224,114700,13064010,5790,5790,5790,5790,0
20241224,114600,13064010,5790,5790,5790,5790,0
20241224,114500,13064010,5790,5790,5790,5790,0
20241224,114400,13064010,5790,5790,5790,5790,0
20241224,114300,13064010,5790,5790,5790,5790,0
20241224,114200,13064010,5790,5790,5790,5790,0
20241224,114100,13064010,5790,5790,5790,5790,0
20241224,114000,13064010,5790,5790,5790,5790,0
20241224,113900,13064010,5790,5790,5790,5790,0
20241224,113800,13064010,5790,5790,5790,5790,0
20241224,113700,13064010,5790,5790,5790,5790,0
20241224,113600,13064010,5790,5790,5790,5790,0
20241224,113500,13064010,5790,5790,5790,5790,0
20241224,113400,13064010,5790,5790,5790,5790,0
20241224,113300,13064010,5790,5790,5790,5790,0
20241224,113200,13064010,5790,5790,5790,5790,0
20241224,113100,13064010,5790,5790,5790,5790,0
20241224,113000,13064010,5790,5790,5790,5790,0
20241224,112900,13064010,5790,5790,5790,5790,0
20241224,112800,13064010,5790,5790,5790,5790,0
20241224,112700,13064010,5790,5790,5790,5790,0
20241224,112600,13064010,5790,5790,5790,5790,0
20241224,112500,13064010,5790,5790,5790,5790,1
20241224,112400,13058220,5790,5790,5790,5790,1
20241224,112300,13052430,5770,5770,5770,5770,0
20241224,112200,13052430,5770,5770,5770,5770,191
20241224,112100,11950360,5770,5780,5780,5770,173
20241224,112000,10952110,5790,5790,5790,5790,0
20241224,111900,10952110,5790,5790,5790,5790,0
20241224,111800,10952110,5790,5790,5790,5790,10
20241224,111700,10894210,5800,5800,5800,5800,0
20241224,111600,10894210,5800,5800,5800,5800,0
20241224,111500,10894210,5800,5800,5800,5800,0
20241224,111400,10894210,5800,5800,5800,5800,0
20241224,111300,10894210,5800,5800,5800,5800,0
20241224,111200,10894210,5800,5800,5800,5800,3
20241224,111100,10876810,5800,5800,5800,5800,0
20241224,111000,10876810,5800,5800,5800,5800,1
20241224,110900,10871010,5790,5790,5790,5790,0
20241224,110800,10871010,5790,5790,5790,5790,0
20241224,110700,10871010,5790,5800,5800,5790,88
20241224,110600,10360660,5800,5800,5800,5800,0
20241224,110500,10360660,5800,5800,5800,5800,0
20241224,110400,10360660,5800,5800,5800,5800,0
20241224,110300,10360660,5800,5800,5800,5800,0
20241224,110200,10360660,5800,5800,5800,5800,0
20241224,110100,10360660,5800,5800,5800,5800,0
20241224,110000,10360660,5800,5800,5800,5800,0
20241224,105900,10360660,5800,5800,5800,5800,0
20241224,105800,10360660,5800,5800,5800,5800,0
20241224,105700,10360660,5800,5800,5800,5800,10
20241224,105600,10302660,5810,5800,5810,5800,2
20241224,105500,10291050,5790,5790,5790,5790,0
20241224,105400,10291050,5790,5800,5810,5790,317
20241224,105300,8450380,5800,5800,5800,5800,0
20241224,105200,8450380,5800,5800,5800,5800,0
20241224,105100,8450380,5800,5800,5800,5800,0
20241224,105000,8450380,5800,5800,5800,5800,0
20241224,104900,8450380,5800,5800,5800,5800,0
20241224,104800,8450380,5800,5800,5800,5800,0
20241224,104700,8450380,5800,5800,5800,5800,0
20241224,104600,8450380,5800,5800,5800,5800,0
20241224,104500,8450380,5800,5800,5800,5800,0
20241224,104400,8450380,5800,5800,5800,5800,0
20241224,104300,8450380,5800,5800,5800,5800,0
20241224,104200,8450380,5800,5800,5800,5800,0
20241224,104100,8450380,5800,5800,5800,5800,0
20241224,104000,8450380,5800,5800,5800,5800,0
20241224,103900,8450380,5800,5800,5800,5800,0
20241224,103800,8450380,5800,5800,5800,5800,0
20241224,103700,8450380,5800,5800,5800,5800,1
20241224,103600,8444580,5800,5800,5800,5800,0
20241224,103500,8444580,5800,5800,5800,5800,0
20241224,103400,8444580,5800,5800,5800,5800,0
20241224,103300,8444580,5800,5800,5800,5800,0
20241224,103200,8444580,5800,5800,5800,5800,0
20241224,103100,8444580,5800,5800,5800,5800,0
20241224,103000,8444580,5800,5800,5800,5800,0
20241224,102900,8444580,5800,5800,5800,5800,0
20241224,102800,8444580,5800,5800,5800,5800,0
20241224,102700,8444580,5800,5800,5800,5800,0
20241224,102600,8444580,5800,5800,5800,5800,0
20241224,102500,8444580,5800,5800,5800,5800,0
20241224,102400,8444580,5800,5800,5800,5800,0
20241224,102300,8444580,5800,5800,5800,5800,0
20241224,102200,8444580,5800,5800,5800,5800,0
20241224,102100,8444580,5800,5800,5800,5800,0
20241224,102000,8444580,5800,5800,5800,5800,3
20241224,101900,8427180,5800,5800,5800,5800,0
20241224,101800,8427180,5800,5800,5800,5800,0
20241224,101700,8427180,5800,5800,5800,5800,0
20241224,101600,8427180,5800,5800,5800,5800,0
20241224,101500,8427180,5800,5800,5800,5800,0
20241224,101400,8427180,5800,5800,5800,5800,0
20241224,101300,8427180,5800,5800,5800,5800,0
20241224,101200,8427180,5800,5800,5800,5800,0
20241224,101100,8427180,5800,5800,5800,5800,0
20241224,101000,8427180,5800,5800,5800,5800,0
20241224,100900,8427180,5800,5800,5800,5800,0
20241224,100800,8427180,5800,5800,5800,5800,0
20241224,100700,8427180,5800,5800,5800,5800,0
20241224,100600,8427180,5800,5800,5800,5800,1
20241224,100500,8421380,5800,5800,5800,5800,0
20241224,100400,8421380,5800,5800,5800,5800,1
20241224,100300,8415580,5800,5800,5800,5800,0
20241224,100200,8415580,5800,5800,5800,5800,0
20241224,100100,8415580,5800,5800,5800,5800,0
20241224,100000,8415580,5800,5800,5800,5800,0
20241224,095900,8415580,5800,5800,5800,5800,85
20241224,095800,7922580,5800,5800,5800,5800,0
20241224,095700,7922580,5800,5800,5800,5800,1
20241224,095600,7916780,5790,5790,5790,5790,519
20241224,095500,4911770,5780,5780,5780,5780,58
20241224,095400,4576530,5790,5790,5790,5790,0
20241224,095300,4576530,5790,5790,5790,5790,0
20241224,095200,4576530,5790,5790,5790,5790,0
20241224,095100,4576530,5790,5790,5790,5790,0
20241224,095000,4576530,5790,5790,5790,5790,0
20241224,094900,4576530,5790,5790,5790,5790,0
20241224,094800,4576530,5790,5800,5800,5790,96
20241224,094700,4020680,5810,5810,5810,5810,0
20241224,094600,4020680,5810,5810,5810,5810,0
20241224,094500,4020680,5810,5810,5810,5810,0
20241224,094400,4020680,5810,5810,5810,5810,0
20241224,094300,4020680,5810,5810,5810,5810,0
20241224,094200,4020680,5810,5810,5810,5810,10
20241224,094100,3962580,5810,5810,5810,5810,1
20241224,094000,3956770,5810,5810,5810,5810,0
20241224,093900,3956770,5810,5810,5810,5810,0
20241224,093800,3956770,5810,5810,5810,5810,0
20241224,093700,3956770,5810,5810,5810,5810,0
20241224,093600,3956770,5810,5810,5810,5810,0
20241224,093500,3956770,5810,5810,5810,5810,0
20241224,093400,3956770,5810,5810,5810,5810,0
20241224,093300,3956770,5810,5810,5810,5810,0
20241224,093200,3956770,5810,5810,5810,5810,0
20241224,093100,3956770,5810,5800,5810,5800,2
20241224,093000,3945160,5810,5810,5810,5810,0
20241224,092900,3945160,5810,5810,5810,5810,0
20241224,092800,3945160,5810,5810,5810,5810,0
20241224,092700,3945160,5810,5810,5810,5810,0
20241224,092600,3945160,5810,5810,5810,5810,0
20241224,092500,3945160,5810,5810,5810,5810,0
20241224,092400,3945160,5810,5810,5810,5810,0
20241224,092300,3945160,5810,5810,5810,5810,0
20241224,092200,3945160,5810,5810,5810,5810,0
20241224,092100,3945160,5810,5810,5810,5810,0
20241224,092000,3945160,5810,5810,5810,5810,0
20241224,091900,3945160,5810,5810,5810,5810,0
20241224,091800,3945160,5810,5810,5810,5810,0
20241224,091700,3945160,5810,5800,5810,5800,390
20241224,091600,1679510,5800,5800,5800,5800,0
20241224,091500,1679510,5800,5800,5800,5800,0
20241224,091400,1679510,5800,5800,5800,5800,0
20241224,091300,1679510,5800,5800,5800,5800,0
20241224,091200,1679510,5800,5800,5800,5800,0
20241224,091100,1679510,5800,5800,5800,5800,1
20241224,091000,1673710,5790,5790,5790,5790,0
20241224,090900,1673710,5790,5790,5790,5790,0
20241224,090800,1673710,5790,5810,5810,5790,66
20241224,090700,1291470,5790,5790,5790,5790,0
20241224,090600,1291470,5790,5790,5790,5790,0
20241224,090500,1291470,5790,5790,5790,5790,0
20241224,090400,1291470,5790,5790,5790,5790,34
20241224,090300,1094610,5820,5820,5820,5820,0
20241224,090200,1094610,5820,5820,5820,5820,2
20241224,090100,1082970,5820,5820,5820,5820,4
20241224,090000,1059690,5820,5790,5820,5790,183