KissMeData/004310/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,184200,315607135,3630,3630,3630,3630,742
20241224,184100,315607135,3630,3630,3630,3630,0
20241224,184000,315607135,3630,3630,3630,3630,0
20241224,183900,315607135,3630,3630,3630,3630,0
20241224,183800,315607135,3630,3630,3630,3630,0
20241224,183700,315607135,3630,3630,3630,3630,0
20241224,183600,315607135,3630,3630,3630,3630,0
20241224,183500,315607135,3630,3630,3630,3630,0
20241224,183400,315607135,3630,3630,3630,3630,0
20241224,183300,315607135,3630,3630,3630,3630,0
20241224,183200,315607135,3630,3630,3630,3630,0
20241224,183100,315607135,3630,3630,3630,3630,0
20241224,183000,315607135,3630,3630,3630,3630,0
20241224,182900,315607135,3630,3630,3630,3630,0
20241224,182800,315607135,3630,3630,3630,3630,0
20241224,182700,315607135,3630,3630,3630,3630,0
20241224,182600,315607135,3630,3630,3630,3630,0
20241224,182500,315607135,3630,3630,3630,3630,0
20241224,182400,315607135,3630,3630,3630,3630,0
20241224,182300,315607135,3630,3630,3630,3630,0
20241224,182200,315607135,3630,3630,3630,3630,0
20241224,182100,315607135,3630,3630,3630,3630,0
20241224,182000,315607135,3630,3630,3630,3630,0
20241224,181900,315607135,3630,3630,3630,3630,0
20241224,181800,315607135,3630,3630,3630,3630,0
20241224,181700,315607135,3630,3630,3630,3630,0
20241224,181600,315607135,3630,3630,3630,3630,0
20241224,181500,315607135,3630,3630,3630,3630,0
20241224,181400,315607135,3630,3630,3630,3630,0
20241224,181300,315607135,3630,3630,3630,3630,0
20241224,181200,315607135,3630,3630,3630,3630,742
20241224,181100,315607135,3630,3630,3630,3630,0
20241224,181000,315607135,3630,3630,3630,3630,0
20241224,180900,315607135,3630,3630,3630,3630,0
20241224,180800,315607135,3630,3630,3630,3630,0
20241224,180700,315607135,3630,3630,3630,3630,0
20241224,180600,315607135,3630,3630,3630,3630,0
20241224,180500,315607135,3630,3630,3630,3630,0
20241224,180400,315607135,3630,3630,3630,3630,0
20241224,180300,315607135,3630,3630,3630,3630,0
20241224,180200,315607135,3630,3630,3630,3630,0
20241224,180100,315607135,3630,3630,3630,3630,0
20241224,180000,315607135,3630,3630,3630,3630,0
20241224,175900,315607135,3630,3630,3630,3630,0
20241224,175800,315607135,3630,3630,3630,3630,0
20241224,175700,315607135,3630,3630,3630,3630,0
20241224,175600,315607135,3630,3630,3630,3630,0
20241224,175500,315607135,3630,3630,3630,3630,0
20241224,175400,315607135,3630,3630,3630,3630,0
20241224,175300,315607135,3630,3630,3630,3630,0
20241224,175200,315607135,3630,3630,3630,3630,0
20241224,175100,315607135,3630,3630,3630,3630,0
20241224,175000,315607135,3630,3630,3630,3630,0
20241224,174900,315607135,3630,3630,3630,3630,0
20241224,174800,315607135,3630,3630,3630,3630,0
20241224,174700,315607135,3630,3630,3630,3630,0
20241224,174600,315607135,3630,3630,3630,3630,0
20241224,174500,315607135,3630,3630,3630,3630,0
20241224,174400,315607135,3630,3630,3630,3630,0
20241224,174300,315607135,3630,3630,3630,3630,0
20241224,174200,315607135,3630,3630,3630,3630,742
20241224,174100,315607135,3630,3630,3630,3630,0
20241224,174000,315607135,3630,3630,3630,3630,0
20241224,173900,315607135,3630,3630,3630,3630,0
20241224,173800,315607135,3630,3630,3630,3630,0
20241224,173700,315607135,3630,3630,3630,3630,0
20241224,173600,315607135,3630,3630,3630,3630,0
20241224,173500,315607135,3630,3630,3630,3630,0
20241224,173400,315607135,3630,3630,3630,3630,0
20241224,173300,315607135,3630,3630,3630,3630,0
20241224,173200,315607135,3630,3630,3630,3630,0
20241224,173100,315607135,3630,3630,3630,3630,0
20241224,173000,315607135,3630,3630,3630,3630,0
20241224,172900,315607135,3630,3630,3630,3630,0
20241224,172800,315607135,3630,3630,3630,3630,0
20241224,172700,315607135,3630,3630,3630,3630,0
20241224,172600,315607135,3630,3630,3630,3630,0
20241224,172500,315607135,3630,3630,3630,3630,0
20241224,172400,315607135,3630,3630,3630,3630,0
20241224,172300,315607135,3630,3630,3630,3630,0
20241224,172200,315607135,3630,3630,3630,3630,0
20241224,172100,315607135,3630,3630,3630,3630,0
20241224,172000,315607135,3630,3630,3630,3630,0
20241224,171900,315607135,3630,3630,3630,3630,0
20241224,171800,315607135,3630,3630,3630,3630,0
20241224,171700,315607135,3630,3630,3630,3630,0
20241224,171600,315607135,3630,3630,3630,3630,0
20241224,171500,315607135,3630,3630,3630,3630,0
20241224,171400,315607135,3630,3630,3630,3630,0
20241224,171300,315607135,3630,3630,3630,3630,0
20241224,171200,315607135,3630,3630,3630,3630,742
20241224,171100,315607135,3630,3630,3630,3630,0
20241224,171000,315607135,3630,3630,3630,3630,0
20241224,170900,315607135,3630,3630,3630,3630,0
20241224,170800,315607135,3630,3630,3630,3630,0
20241224,170700,315607135,3630,3630,3630,3630,0
20241224,170600,315607135,3630,3630,3630,3630,0
20241224,170500,315607135,3630,3630,3630,3630,0
20241224,170400,315607135,3630,3630,3630,3630,0
20241224,170300,315607135,3630,3630,3630,3630,0
20241224,170200,315607135,3630,3630,3630,3630,0
20241224,170100,315607135,3630,3630,3630,3630,0
20241224,170000,315607135,3630,3630,3630,3630,0
20241224,165900,315607135,3630,3630,3630,3630,0
20241224,165800,315607135,3630,3630,3630,3630,0
20241224,165700,315607135,3630,3630,3630,3630,0
20241224,165600,315607135,3630,3630,3630,3630,0
20241224,165500,315607135,3630,3630,3630,3630,0
20241224,165400,315607135,3630,3630,3630,3630,0
20241224,165300,315607135,3630,3630,3630,3630,0
20241224,165200,315607135,3630,3630,3630,3630,0
20241224,165100,315607135,3630,3630,3630,3630,0
20241224,165000,315607135,3630,3630,3630,3630,0
20241224,164900,315607135,3630,3630,3630,3630,0
20241224,164800,315607135,3630,3630,3630,3630,0
20241224,164700,315607135,3630,3630,3630,3630,0
20241224,164600,315607135,3630,3630,3630,3630,0
20241224,164500,315607135,3630,3630,3630,3630,0
20241224,164400,315607135,3630,3630,3630,3630,0
20241224,164300,315607135,3630,3630,3630,3630,0
20241224,164200,315607135,3630,3630,3630,3630,742
20241224,164100,315607135,3630,3630,3630,3630,0
20241224,164000,315607135,3630,3630,3630,3630,0
20241224,163900,315607135,3630,3630,3630,3630,0
20241224,163800,315607135,3630,3630,3630,3630,0
20241224,163700,315607135,3630,3630,3630,3630,0
20241224,163600,315607135,3630,3630,3630,3630,0
20241224,163500,315607135,3630,3630,3630,3630,0
20241224,163400,315607135,3630,3630,3630,3630,0
20241224,163300,315607135,3630,3630,3630,3630,0
20241224,163200,315607135,3630,3630,3630,3630,0
20241224,163100,315607135,3630,3630,3630,3630,0
20241224,163000,315607135,3630,3630,3630,3630,0
20241224,162900,315607135,3630,3630,3630,3630,0
20241224,162800,315607135,3630,3630,3630,3630,0
20241224,162700,315607135,3630,3630,3630,3630,0
20241224,162600,315607135,3630,3630,3630,3630,0
20241224,162500,315607135,3630,3630,3630,3630,0
20241224,162400,315607135,3630,3630,3630,3630,0
20241224,162300,315607135,3630,3630,3630,3630,0
20241224,162200,315607135,3630,3630,3630,3630,0
20241224,162100,315607135,3630,3630,3630,3630,0
20241224,162000,315607135,3630,3630,3630,3630,0
20241224,161900,315607135,3630,3630,3630,3630,0
20241224,161800,315607135,3630,3630,3630,3630,0
20241224,161700,315607135,3630,3630,3630,3630,0
20241224,161600,315607135,3630,3630,3630,3630,0
20241224,161500,315607135,3630,3630,3630,3630,0
20241224,161400,315607135,3630,3630,3630,3630,0
20241224,161300,315607135,3630,3630,3630,3630,0
20241224,161200,315607135,3630,3630,3630,3630,742
20241224,161100,315607135,3630,3630,3630,3630,0
20241224,161000,315607135,3630,3630,3630,3630,0
20241224,160900,315607135,3630,3630,3630,3630,0
20241224,160800,315607135,3630,3630,3630,3630,0
20241224,160700,315607135,3630,3630,3630,3630,0
20241224,160600,315607135,3630,3630,3630,3630,0
20241224,160500,315607135,3630,3630,3630,3630,0
20241224,160400,315607135,3630,3630,3630,3630,0
20241224,160300,315607135,3630,3630,3630,3630,0
20241224,160200,315607135,3630,3630,3630,3630,0
20241224,160100,315607135,3630,3630,3630,3630,0
20241224,160000,315607135,3630,3630,3630,3630,0
20241224,155900,315607135,3630,3630,3630,3630,0
20241224,155800,315607135,3630,3630,3630,3630,0
20241224,155700,315607135,3630,3630,3630,3630,0
20241224,155600,315607135,3630,3630,3630,3630,0
20241224,155500,315607135,3630,3630,3630,3630,0
20241224,155400,315607135,3630,3630,3630,3630,0
20241224,155300,315607135,3630,3630,3630,3630,0
20241224,155200,315607135,3630,3630,3630,3630,0
20241224,155100,315607135,3630,3630,3630,3630,0
20241224,155000,315607135,3630,3630,3630,3630,0
20241224,154900,315607135,3630,3630,3630,3630,0
20241224,154800,315607135,3630,3630,3630,3630,0
20241224,154700,315607135,3630,3630,3630,3630,0
20241224,154600,315607135,3630,3630,3630,3630,0
20241224,154500,315607135,3630,3630,3630,3630,0
20241224,154400,315607135,3630,3630,3630,3630,0
20241224,154300,315607135,3630,3630,3630,3630,0
20241224,154200,315607135,3630,3630,3630,3630,742
20241224,154100,315607135,3630,3630,3630,3630,0
20241224,154000,315607135,3630,3630,3630,3630,0
20241224,153900,315607135,3630,3630,3630,3630,0
20241224,153800,315607135,3630,3630,3630,3630,0
20241224,153700,315607135,3630,3630,3630,3630,0
20241224,153600,315607135,3630,3630,3630,3630,0
20241224,153500,315607135,3630,3630,3630,3630,0
20241224,153400,315607135,3630,3630,3630,3630,0
20241224,153300,315607135,3630,3630,3630,3630,0
20241224,153200,315607135,3630,3630,3630,3630,0
20241224,153100,315607135,3630,3630,3630,3630,0
20241224,153000,315607135,3630,3630,3630,3630,742
20241224,152900,312913675,3630,3630,3630,3630,0
20241224,152800,312913675,3630,3630,3630,3630,0
20241224,152700,312913675,3630,3630,3630,3630,0
20241224,152600,312913675,3630,3630,3630,3630,0
20241224,152500,312913675,3630,3630,3630,3630,0
20241224,152400,312913675,3630,3630,3630,3630,0
20241224,152300,312913675,3630,3630,3630,3630,0
20241224,152200,312913675,3630,3630,3630,3630,0
20241224,152100,312913675,3630,3630,3630,3630,0
20241224,152000,312913675,3630,3630,3630,3630,0
20241224,151900,312913675,3630,3630,3630,3630,0
20241224,151800,312913675,3630,3630,3630,3630,0
20241224,151700,312913675,3630,3630,3630,3630,0
20241224,151600,312913675,3630,3630,3630,3630,0
20241224,151500,312913675,3630,3630,3630,3630,6
20241224,151400,312891895,3630,3630,3630,3630,0
20241224,151300,312891895,3630,3630,3630,3630,0
20241224,151200,312891895,3630,3630,3630,3630,0
20241224,151100,312891895,3630,3630,3630,3630,0
20241224,151000,312891895,3630,3630,3630,3630,0
20241224,150900,312891895,3630,3645,3645,3630,2
20241224,150800,312884620,3650,3650,3650,3650,200
20241224,150700,312154620,3630,3630,3630,3630,0
20241224,150600,312154620,3630,3630,3630,3630,0
20241224,150500,312154620,3630,3625,3630,3625,115
20241224,150400,311737260,3630,3635,3635,3630,272
20241224,150300,310749795,3630,3630,3630,3630,0
20241224,150200,310749795,3630,3630,3630,3630,0
20241224,150100,310749795,3630,3630,3630,3630,0
20241224,150000,310749795,3630,3640,3655,3630,3003
20241224,145900,299801530,3635,3635,3635,3635,0
20241224,145800,299801530,3635,3635,3635,3635,0
20241224,145700,299801530,3635,3635,3635,3635,0
20241224,145600,299801530,3635,3635,3635,3635,0
20241224,145500,299801530,3635,3635,3635,3635,2
20241224,145400,299794260,3630,3630,3630,3630,0
20241224,145300,299794260,3630,3630,3630,3630,0
20241224,145200,299794260,3630,3630,3630,3630,0
20241224,145100,299794260,3630,3630,3630,3630,0
20241224,145000,299794260,3630,3630,3630,3630,100
20241224,144900,299431260,3630,3630,3630,3630,0
20241224,144800,299431260,3630,3630,3630,3630,0
20241224,144700,299431260,3630,3630,3630,3630,0
20241224,144600,299431260,3630,3635,3640,3630,211
20241224,144500,298663525,3630,3630,3630,3630,0
20241224,144400,298663525,3630,3630,3630,3630,0
20241224,144300,298663525,3630,3630,3630,3630,0
20241224,144200,298663525,3630,3630,3630,3630,499
20241224,144100,296852155,3630,3630,3630,3630,1
20241224,144000,296848525,3635,3630,3635,3630,560
20241224,143900,294815295,3625,3625,3625,3625,41
20241224,143800,294666670,3630,3630,3630,3630,0
20241224,143700,294666670,3630,3630,3630,3630,1
20241224,143600,294663040,3630,3625,3630,3625,9
20241224,143500,294630395,3625,3625,3625,3625,197
20241224,143400,293916270,3625,3625,3625,3625,0
20241224,143300,293916270,3625,3625,3625,3625,0
20241224,143200,293916270,3625,3625,3625,3620,537
20241224,143100,291972145,3625,3625,3625,3625,2
20241224,143000,291964895,3625,3625,3625,3625,0
20241224,142900,291964895,3625,3625,3625,3625,34
20241224,142800,291841645,3630,3630,3630,3630,0
20241224,142700,291841645,3630,3630,3630,3630,1
20241224,142600,291838015,3620,3620,3620,3620,0
20241224,142500,291838015,3620,3620,3620,3620,0
20241224,142400,291838015,3620,3620,3620,3620,0
20241224,142300,291838015,3620,3620,3620,3620,2000
20241224,142200,284598015,3620,3620,3620,3620,0
20241224,142100,284598015,3620,3620,3620,3620,7
20241224,142000,284572675,3620,3620,3620,3620,0
20241224,141900,284572675,3620,3620,3620,3620,0
20241224,141800,284572675,3620,3620,3620,3620,3167
20241224,141700,273108135,3615,3615,3615,3615,0
20241224,141600,273108135,3615,3615,3615,3615,50
20241224,141500,272927385,3620,3620,3620,3620,0
20241224,141400,272927385,3620,3620,3620,3620,0
20241224,141300,272927385,3620,3620,3620,3620,0
20241224,141200,272927385,3620,3620,3620,3620,33
20241224,141100,272807925,3620,3620,3620,3620,0
20241224,141000,272807925,3620,3620,3620,3620,0
20241224,140900,272807925,3620,3620,3620,3620,0
20241224,140800,272807925,3620,3620,3620,3620,0
20241224,140700,272807925,3620,3620,3620,3620,0
20241224,140600,272807925,3620,3620,3620,3620,1000
20241224,140500,269187925,3615,3615,3615,3615,564
20241224,140400,267149065,3615,3620,3620,3615,1209
20241224,140300,262772900,3620,3620,3620,3620,0
20241224,140200,262772900,3620,3620,3620,3620,15
20241224,140100,262718600,3620,3620,3620,3620,54
20241224,140000,262523120,3630,3630,3630,3630,79
20241224,135900,262236350,3630,3630,3630,3630,0
20241224,135800,262236350,3630,3630,3630,3630,0
20241224,135700,262236350,3630,3630,3630,3630,0
20241224,135600,262236350,3630,3630,3630,3630,2
20241224,135500,262229090,3630,3630,3630,3630,0
20241224,135400,262229090,3630,3630,3630,3630,20
20241224,135300,262156490,3630,3630,3630,3630,2
20241224,135200,262149230,3630,3630,3630,3630,0
20241224,135100,262149230,3630,3630,3630,3630,0
20241224,135000,262149230,3630,3630,3630,3630,0
20241224,134900,262149230,3630,3630,3630,3630,0
20241224,134800,262149230,3630,3630,3630,3630,2
20241224,134700,262141970,3630,3630,3630,3630,0
20241224,134600,262141970,3630,3630,3630,3630,3
20241224,134500,262131080,3630,3630,3630,3630,12
20241224,134400,262087520,3615,3615,3615,3615,0
20241224,134300,262087520,3615,3615,3615,3615,200
20241224,134200,261364520,3615,3615,3615,3615,0
20241224,134100,261364520,3615,3615,3615,3615,0
20241224,134000,261364520,3615,3615,3615,3615,1500
20241224,133900,255942020,3620,3630,3630,3615,698
20241224,133800,253416480,3630,3630,3630,3630,22
20241224,133700,253336620,3620,3620,3620,3620,0
20241224,133600,253336620,3620,3620,3620,3620,0
20241224,133500,253336620,3620,3620,3620,3620,200
20241224,133400,252612620,3620,3620,3620,3620,0
20241224,133300,252612620,3620,3620,3620,3620,600
20241224,133200,250440620,3620,3620,3620,3620,0
20241224,133100,250440620,3620,3620,3620,3620,0
20241224,133000,250440620,3620,3620,3620,3620,0
20241224,132900,250440620,3620,3620,3620,3620,0
20241224,132800,250440620,3620,3620,3620,3620,0
20241224,132700,250440620,3620,3620,3620,3620,0
20241224,132600,250440620,3620,3620,3620,3620,365
20241224,132500,249119320,3620,3620,3620,3620,0
20241224,132400,249119320,3620,3620,3620,3620,0
20241224,132300,249119320,3620,3620,3620,3620,0
20241224,132200,249119320,3620,3620,3620,3620,0
20241224,132100,249119320,3620,3620,3620,3620,0
20241224,132000,249119320,3620,3620,3620,3620,0
20241224,131900,249119320,3620,3620,3620,3620,0
20241224,131800,249119320,3620,3630,3630,3620,66
20241224,131700,248879965,3630,3630,3630,3630,366
20241224,131600,247551385,3620,3620,3620,3620,0
20241224,131500,247551385,3620,3620,3620,3620,0
20241224,131400,247551385,3620,3620,3620,3620,0
20241224,131300,247551385,3620,3620,3620,3620,0
20241224,131200,247551385,3620,3620,3620,3620,0
20241224,131100,247551385,3620,3620,3620,3620,0
20241224,131000,247551385,3620,3620,3620,3620,0
20241224,130900,247551385,3620,3620,3620,3620,0
20241224,130800,247551385,3620,3625,3625,3620,851
20241224,130700,244470310,3625,3625,3625,3625,0
20241224,130600,244470310,3625,3625,3625,3625,0
20241224,130500,244470310,3625,3625,3625,3625,0
20241224,130400,244470310,3625,3625,3625,3625,0
20241224,130300,244470310,3625,3625,3625,3625,0
20241224,130200,244470310,3625,3625,3625,3625,0
20241224,130100,244470310,3625,3625,3625,3625,9
20241224,130000,244437685,3630,3630,3630,3630,189
20241224,125900,243751615,3645,3645,3645,3645,10
20241224,125800,243715165,3645,3645,3645,3645,1
20241224,125700,243711520,3645,3645,3645,3645,0
20241224,125600,243711520,3645,3645,3645,3645,0
20241224,125500,243711520,3645,3645,3645,3645,0
20241224,125400,243711520,3645,3640,3645,3640,1083
20241224,125300,239764525,3630,3630,3630,3630,0
20241224,125200,239764525,3630,3630,3630,3630,0
20241224,125100,239764525,3630,3630,3630,3630,11
20241224,125000,239724595,3645,3645,3645,3645,0
20241224,124900,239724595,3645,3645,3645,3645,1
20241224,124800,239720950,3630,3630,3630,3630,0
20241224,124700,239720950,3630,3630,3630,3630,0
20241224,124600,239720950,3630,3630,3630,3630,8
20241224,124500,239691910,3630,3630,3630,3630,0
20241224,124400,239691910,3630,3630,3630,3630,0
20241224,124300,239691910,3630,3630,3630,3630,0
20241224,124200,239691910,3630,3640,3640,3630,9
20241224,124100,239659210,3645,3645,3645,3645,100
20241224,124000,239294710,3645,3645,3645,3645,1
20241224,123900,239291065,3645,3645,3645,3645,0
20241224,123800,239291065,3645,3645,3645,3645,0
20241224,123700,239291065,3645,3645,3645,3645,1
20241224,123600,239287420,3625,3625,3625,3625,0
20241224,123500,239287420,3625,3625,3625,3625,0
20241224,123400,239287420,3625,3625,3625,3625,0
20241224,123300,239287420,3625,3625,3625,3625,1500
20241224,123200,233849920,3630,3630,3630,3630,0
20241224,123100,233849920,3630,3630,3630,3630,19
20241224,123000,233780950,3620,3620,3620,3620,0
20241224,122900,233780950,3620,3620,3620,3620,0
20241224,122800,233780950,3620,3620,3620,3620,10
20241224,122700,233744750,3630,3630,3630,3630,1
20241224,122600,233741120,3630,3635,3635,3630,1681
20241224,122500,227635910,3640,3640,3640,3640,0
20241224,122400,227635910,3640,3640,3640,3640,1
20241224,122300,227632270,3635,3635,3635,3635,37
20241224,122200,227497775,3635,3635,3635,3635,0
20241224,122100,227497775,3635,3635,3635,3635,0
20241224,122000,227497775,3635,3635,3635,3635,0
20241224,121900,227497775,3635,3635,3635,3635,0
20241224,121800,227497775,3635,3635,3635,3635,0
20241224,121700,227497775,3635,3635,3635,3635,0
20241224,121600,227497775,3635,3635,3635,3635,16
20241224,121500,227439615,3645,3645,3645,3645,1
20241224,121400,227435970,3635,3635,3635,3635,0
20241224,121300,227435970,3635,3635,3635,3635,0
20241224,121200,227435970,3635,3635,3635,3635,4
20241224,121100,227421430,3640,3640,3640,3640,1
20241224,121000,227417790,3635,3635,3635,3635,0
20241224,120900,227417790,3635,3635,3635,3635,60
20241224,120800,227199690,3640,3640,3640,3640,200
20241224,120700,226471690,3635,3635,3635,3635,0
20241224,120600,226471690,3635,3635,3635,3635,0
20241224,120500,226471690,3635,3635,3635,3635,0
20241224,120400,226471690,3635,3645,3645,3635,450
20241224,120300,224834435,3645,3645,3645,3645,0
20241224,120200,224834435,3645,3645,3645,3645,1
20241224,120100,224830790,3645,3645,3645,3645,1500
20241224,120000,219363290,3645,3645,3645,3645,1000
20241224,115900,215718290,3645,3640,3645,3640,201
20241224,115800,214986640,3640,3640,3640,3640,3
20241224,115700,214975720,3640,3640,3640,3640,1
20241224,115600,214972080,3645,3645,3645,3645,0
20241224,115500,214972080,3645,3635,3645,3635,2
20241224,115400,214964800,3640,3640,3640,3640,0
20241224,115300,214964800,3640,3640,3640,3640,0
20241224,115200,214964800,3640,3640,3640,3640,638
20241224,115100,212642480,3640,3640,3640,3640,0
20241224,115000,212642480,3640,3640,3640,3640,0
20241224,114900,212642480,3640,3640,3640,3640,1
20241224,114800,212638840,3635,3635,3635,3635,0
20241224,114700,212638840,3635,3635,3635,3635,993
20241224,114600,209029285,3630,3630,3630,3630,0
20241224,114500,209029285,3630,3635,3635,3630,4
20241224,114400,209014760,3630,3630,3630,3630,0
20241224,114300,209014760,3630,3630,3630,3630,0
20241224,114200,209014760,3630,3630,3630,3630,37
20241224,114100,208880450,3630,3630,3630,3630,1
20241224,114000,208876820,3630,3630,3630,3630,0
20241224,113900,208876820,3630,3630,3630,3630,6
20241224,113800,208855040,3630,3630,3630,3630,0
20241224,113700,208855040,3630,3630,3630,3630,6
20241224,113600,208833260,3630,3630,3630,3630,5
20241224,113500,208815110,3630,3630,3630,3630,0
20241224,113400,208815110,3630,3620,3630,3620,465
20241224,113300,207131010,3630,3630,3630,3630,0
20241224,113200,207131010,3630,3630,3630,3630,1
20241224,113100,207127380,3630,3630,3630,3630,0
20241224,113000,207127380,3630,3630,3630,3630,1
20241224,112900,207123750,3630,3630,3630,3630,1
20241224,112800,207120120,3630,3630,3630,3630,1
20241224,112700,207116490,3630,3630,3630,3630,0
20241224,112600,207116490,3630,3630,3630,3630,0
20241224,112500,207116490,3630,3630,3630,3630,11
20241224,112400,207076560,3630,3630,3630,3630,0
20241224,112300,207076560,3630,3630,3630,3630,1
20241224,112200,207072930,3625,3625,3625,3625,0
20241224,112100,207072930,3625,3625,3625,3625,0
20241224,112000,207072930,3625,3625,3625,3625,0
20241224,111900,207072930,3625,3630,3630,3625,3
20241224,111800,207062045,3620,3620,3620,3620,0
20241224,111700,207062045,3620,3620,3620,3620,0
20241224,111600,207062045,3620,3620,3620,3620,0
20241224,111500,207062045,3620,3620,3620,3620,40
20241224,111400,206917245,3635,3635,3635,3635,79
20241224,111300,206630080,3635,3635,3635,3635,0
20241224,111200,206630080,3635,3635,3635,3635,0
20241224,111100,206630080,3635,3635,3635,3635,1
20241224,111000,206626445,3625,3625,3625,3625,0
20241224,110900,206626445,3625,3625,3625,3625,351
20241224,110800,205354070,3625,3625,3625,3625,0
20241224,110700,205354070,3625,3625,3625,3625,0
20241224,110600,205354070,3625,3625,3625,3625,0
20241224,110500,205354070,3625,3630,3630,3625,10
20241224,110400,205317805,3635,3635,3635,3635,4
20241224,110300,205303265,3625,3625,3625,3625,0
20241224,110200,205303265,3625,3625,3625,3625,0
20241224,110100,205303265,3625,3635,3635,3625,73
20241224,110000,205037955,3625,3625,3625,3625,0
20241224,105900,205037955,3625,3625,3625,3625,0
20241224,105800,205037955,3625,3625,3625,3625,0
20241224,105700,205037955,3625,3630,3630,3625,1360
20241224,105600,200107950,3635,3635,3635,3635,0
20241224,105500,200107950,3635,3635,3635,3630,14
20241224,105400,200057065,3635,3635,3635,3635,0
20241224,105300,200057065,3635,3635,3635,3635,0
20241224,105200,200057065,3635,3635,3635,3635,0
20241224,105100,200057065,3635,3635,3635,3635,0
20241224,105000,200057065,3635,3625,3635,3625,311
20241224,104900,198929680,3635,3635,3635,3635,1
20241224,104800,198926045,3635,3635,3635,3635,193
20241224,104700,198224490,3635,3635,3635,3635,100
20241224,104600,197860990,3635,3635,3635,3635,0
20241224,104500,197860990,3635,3635,3635,3635,0
20241224,104400,197860990,3635,3635,3635,3635,1
20241224,104300,197857355,3635,3635,3635,3635,1
20241224,104200,197853720,3630,3635,3635,3630,2
20241224,104100,197846455,3635,3630,3635,3630,3
20241224,104000,197835560,3635,3630,3635,3630,11
20241224,103900,197795625,3635,3635,3635,3635,1
20241224,103800,197791990,3625,3625,3625,3625,240
20241224,103700,196921990,3635,3635,3635,3635,0
20241224,103600,196921990,3635,3635,3635,3625,155
20241224,103500,196358965,3630,3630,3630,3630,1672
20241224,103400,190289605,3630,3630,3630,3630,0
20241224,103300,190289605,3630,3630,3630,3630,0
20241224,103200,190289605,3630,3625,3630,3625,142
20241224,103100,189774645,3625,3625,3625,3625,0
20241224,103000,189774645,3625,3625,3625,3625,47
20241224,102900,189604270,3625,3625,3625,3625,0
20241224,102800,189604270,3625,3625,3625,3625,0
20241224,102700,189604270,3625,3615,3625,3615,177
20241224,102600,188964385,3625,3625,3625,3625,0
20241224,102500,188964385,3625,3625,3625,3625,50
20241224,102400,188783135,3625,3625,3625,3625,100
20241224,102300,188420635,3625,3620,3625,3620,427
20241224,102200,186872910,3615,3615,3615,3615,0
20241224,102100,186872910,3615,3615,3615,3615,5
20241224,102000,186854835,3625,3625,3625,3625,137
20241224,101900,186358210,3625,3625,3625,3625,1
20241224,101800,186354585,3620,3620,3620,3620,0
20241224,101700,186354585,3620,3620,3620,3620,55
20241224,101600,186155485,3620,3620,3620,3620,58
20241224,101500,185945525,3620,3620,3620,3620,0
20241224,101400,185945525,3620,3620,3620,3620,0
20241224,101300,185945525,3620,3620,3620,3620,137
20241224,101200,185449585,3620,3620,3620,3620,69
20241224,101100,185199805,3620,3620,3620,3620,461
20241224,101000,183530985,3620,3620,3620,3620,1
20241224,100900,183527365,3620,3620,3620,3620,10
20241224,100800,183491165,3620,3620,3620,3620,0
20241224,100700,183491165,3620,3610,3620,3610,3461
20241224,100600,170977555,3610,3610,3610,3610,1
20241224,100500,170973945,3595,3595,3595,3595,257
20241224,100400,170050030,3615,3615,3615,3615,0
20241224,100300,170050030,3615,3600,3615,3600,142
20241224,100200,169538815,3610,3600,3610,3600,60
20241224,100100,169322315,3600,3600,3600,3600,0
20241224,100000,169322315,3600,3600,3600,3600,350
20241224,095900,168062315,3595,3610,3610,3595,1102
20241224,095800,164100595,3615,3610,3615,3610,1591
20241224,095700,158353990,3590,3590,3615,3585,1068
20241224,095600,154517635,3600,3600,3600,3600,100
20241224,095500,154157635,3600,3610,3610,3595,2623
20241224,095400,144717940,3610,3635,3635,3600,21445
20241224,095300,67215970,3640,3635,3640,3635,3
20241224,095200,67205060,3635,3635,3635,3635,100
20241224,095100,66841560,3630,3630,3630,3630,0
20241224,095000,66841560,3630,3635,3635,3630,209
20241224,094900,66082355,3630,3635,3635,3630,450
20241224,094800,64448670,3630,3630,3630,3630,0
20241224,094700,64448670,3630,3630,3630,3630,0
20241224,094600,64448670,3630,3635,3635,3630,171
20241224,094500,63827305,3635,3635,3635,3630,3341
20241224,094400,51699020,3635,3635,3635,3635,11
20241224,094300,51659035,3635,3635,3635,3635,1000
20241224,094200,48024035,3640,3640,3640,3640,67
20241224,094100,47780155,3635,3640,3640,3635,231
20241224,094000,46939635,3655,3650,3655,3650,81
20241224,093900,46643980,3640,3640,3640,3640,0
20241224,093800,46643980,3640,3650,3650,3630,2527
20241224,093700,37454830,3645,3645,3645,3645,0
20241224,093600,37454830,3645,3645,3645,3645,0
20241224,093500,37454830,3645,3645,3645,3645,0
20241224,093400,37454830,3645,3665,3665,3645,1572
20241224,093300,31716420,3670,3670,3670,3670,68
20241224,093200,31466860,3680,3680,3680,3680,1
20241224,093100,31463180,3670,3680,3680,3670,85
20241224,093000,31151210,3680,3680,3680,3680,2
20241224,092900,31143850,3685,3685,3685,3685,0
20241224,092800,31143850,3685,3685,3685,3685,0
20241224,092700,31143850,3685,3685,3685,3685,3
20241224,092600,31132795,3670,3670,3670,3670,0
20241224,092500,31132795,3670,3680,3680,3670,647
20241224,092400,28755315,3680,3680,3680,3675,158
20241224,092300,28174375,3675,3675,3675,3675,1
20241224,092200,28170700,3670,3670,3670,3670,0
20241224,092100,28170700,3670,3670,3670,3670,0
20241224,092000,28170700,3670,3670,3670,3670,0
20241224,091900,28170700,3670,3670,3670,3670,120
20241224,091800,27730300,3670,3665,3670,3660,187
20241224,091700,27044780,3670,3680,3680,3670,50
20241224,091600,26861090,3690,3695,3695,3690,7
20241224,091500,26835255,3695,3695,3695,3695,3
20241224,091400,26824170,3675,3670,3695,3670,158
20241224,091300,26241805,3665,3690,3730,3665,2482
20241224,091200,17097310,3670,3670,3670,3670,0
20241224,091100,17097310,3670,3675,3675,3670,61
20241224,091000,16873235,3675,3675,3675,3675,0
20241224,090900,16873235,3675,3675,3675,3675,0
20241224,090800,16873235,3675,3665,3710,3650,1402
20241224,090700,11699435,3655,3655,3655,3655,0
20241224,090600,11699435,3655,3650,3655,3650,147
20241224,090500,11162385,3650,3650,3650,3650,360
20241224,090400,9848385,3630,3635,3635,3630,100
20241224,090300,9485110,3635,3645,3645,3635,38
20241224,090200,9346670,3650,3650,3650,3650,174
20241224,090100,8711570,3665,3665,3665,3665,1
20241224,090000,8707905,3645,3645,3645,3645,2389