KissMeData/045340/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,192900,4418319180,9400,9400,9400,9400,5762
20241224,192800,4418319180,9400,9400,9400,9400,0
20241224,192700,4418319180,9400,9400,9400,9400,0
20241224,192600,4418319180,9400,9400,9400,9400,0
20241224,192500,4418319180,9400,9400,9400,9400,0
20241224,192400,4418319180,9400,9400,9400,9400,0
20241224,192300,4418319180,9400,9400,9400,9400,0
20241224,192200,4418319180,9400,9400,9400,9400,0
20241224,192100,4418319180,9400,9400,9400,9400,0
20241224,192000,4418319180,9400,9400,9400,9400,0
20241224,191900,4418319180,9400,9400,9400,9400,0
20241224,191800,4418319180,9400,9400,9400,9400,0
20241224,191700,4418319180,9400,9400,9400,9400,0
20241224,191600,4418319180,9400,9400,9400,9400,0
20241224,191500,4418319180,9400,9400,9400,9400,0
20241224,191400,4418319180,9400,9400,9400,9400,0
20241224,191300,4418319180,9400,9400,9400,9400,0
20241224,191200,4418319180,9400,9400,9400,9400,0
20241224,191100,4418319180,9400,9400,9400,9400,0
20241224,191000,4418319180,9400,9400,9400,9400,0
20241224,190900,4418319180,9400,9400,9400,9400,0
20241224,190800,4418319180,9400,9400,9400,9400,0
20241224,190700,4418319180,9400,9400,9400,9400,0
20241224,190600,4418319180,9400,9400,9400,9400,0
20241224,190500,4418319180,9400,9400,9400,9400,0
20241224,190400,4418319180,9400,9400,9400,9400,0
20241224,190300,4418319180,9400,9400,9400,9400,0
20241224,190200,4418319180,9400,9400,9400,9400,0
20241224,190100,4418319180,9400,9400,9400,9400,0
20241224,190000,4418319180,9400,9400,9400,9400,0
20241224,185900,4418319180,9400,9400,9400,9400,5762
20241224,185800,4418319180,9400,9400,9400,9400,0
20241224,185700,4418319180,9400,9400,9400,9400,0
20241224,185600,4418319180,9400,9400,9400,9400,0
20241224,185500,4418319180,9400,9400,9400,9400,0
20241224,185400,4418319180,9400,9400,9400,9400,0
20241224,185300,4418319180,9400,9400,9400,9400,0
20241224,185200,4418319180,9400,9400,9400,9400,0
20241224,185100,4418319180,9400,9400,9400,9400,0
20241224,185000,4418319180,9400,9400,9400,9400,0
20241224,184900,4418319180,9400,9400,9400,9400,0
20241224,184800,4418319180,9400,9400,9400,9400,0
20241224,184700,4418319180,9400,9400,9400,9400,0
20241224,184600,4418319180,9400,9400,9400,9400,0
20241224,184500,4418319180,9400,9400,9400,9400,0
20241224,184400,4418319180,9400,9400,9400,9400,0
20241224,184300,4418319180,9400,9400,9400,9400,0
20241224,184200,4418319180,9400,9400,9400,9400,0
20241224,184100,4418319180,9400,9400,9400,9400,0
20241224,184000,4418319180,9400,9400,9400,9400,0
20241224,183900,4418319180,9400,9400,9400,9400,0
20241224,183800,4418319180,9400,9400,9400,9400,0
20241224,183700,4418319180,9400,9400,9400,9400,0
20241224,183600,4418319180,9400,9400,9400,9400,0
20241224,183500,4418319180,9400,9400,9400,9400,0
20241224,183400,4418319180,9400,9400,9400,9400,0
20241224,183300,4418319180,9400,9400,9400,9400,0
20241224,183200,4418319180,9400,9400,9400,9400,0
20241224,183100,4418319180,9400,9400,9400,9400,0
20241224,183000,4418319180,9400,9400,9400,9400,0
20241224,182900,4418319180,9400,9400,9400,9400,5762
20241224,182800,4418319180,9400,9400,9400,9400,0
20241224,182700,4418319180,9400,9400,9400,9400,0
20241224,182600,4418319180,9400,9400,9400,9400,0
20241224,182500,4418319180,9400,9400,9400,9400,0
20241224,182400,4418319180,9400,9400,9400,9400,0
20241224,182300,4418319180,9400,9400,9400,9400,0
20241224,182200,4418319180,9400,9400,9400,9400,0
20241224,182100,4418319180,9400,9400,9400,9400,0
20241224,182000,4418319180,9400,9400,9400,9400,0
20241224,181900,4418319180,9400,9400,9400,9400,0
20241224,181800,4418319180,9400,9400,9400,9400,0
20241224,181700,4418319180,9400,9400,9400,9400,0
20241224,181600,4418319180,9400,9400,9400,9400,0
20241224,181500,4418319180,9400,9400,9400,9400,0
20241224,181400,4418319180,9400,9400,9400,9400,0
20241224,181300,4418319180,9400,9400,9400,9400,0
20241224,181200,4418319180,9400,9400,9400,9400,0
20241224,181100,4418319180,9400,9400,9400,9400,0
20241224,181000,4418319180,9400,9400,9400,9400,0
20241224,180900,4418319180,9400,9400,9400,9400,0
20241224,180800,4418319180,9400,9400,9400,9400,0
20241224,180700,4418319180,9400,9400,9400,9400,0
20241224,180600,4418319180,9400,9400,9400,9400,0
20241224,180500,4418319180,9400,9400,9400,9400,0
20241224,180400,4418319180,9400,9400,9400,9400,0
20241224,180300,4418319180,9400,9400,9400,9400,0
20241224,180200,4418319180,9400,9400,9400,9400,0
20241224,180100,4418319180,9400,9400,9400,9400,0
20241224,180000,4418319180,9400,9400,9400,9400,0
20241224,175900,4418319180,9400,9400,9400,9400,5762
20241224,175800,4418319180,9400,9400,9400,9400,0
20241224,175700,4418319180,9400,9400,9400,9400,0
20241224,175600,4418319180,9400,9400,9400,9400,0
20241224,175500,4418319180,9400,9400,9400,9400,0
20241224,175400,4418319180,9400,9400,9400,9400,0
20241224,175300,4418319180,9400,9400,9400,9400,0
20241224,175200,4418319180,9400,9400,9400,9400,0
20241224,175100,4418319180,9400,9400,9400,9400,0
20241224,175000,4418319180,9400,9400,9400,9400,0
20241224,174900,4418319180,9400,9400,9400,9400,0
20241224,174800,4418319180,9400,9400,9400,9400,0
20241224,174700,4418319180,9400,9400,9400,9400,0
20241224,174600,4418319180,9400,9400,9400,9400,0
20241224,174500,4418319180,9400,9400,9400,9400,0
20241224,174400,4418319180,9400,9400,9400,9400,0
20241224,174300,4418319180,9400,9400,9400,9400,0
20241224,174200,4418319180,9400,9400,9400,9400,0
20241224,174100,4418319180,9400,9400,9400,9400,0
20241224,174000,4418319180,9400,9400,9400,9400,0
20241224,173900,4418319180,9400,9400,9400,9400,0
20241224,173800,4418319180,9400,9400,9400,9400,0
20241224,173700,4418319180,9400,9400,9400,9400,0
20241224,173600,4418319180,9400,9400,9400,9400,0
20241224,173500,4418319180,9400,9400,9400,9400,0
20241224,173400,4418319180,9400,9400,9400,9400,0
20241224,173300,4418319180,9400,9400,9400,9400,0
20241224,173200,4418319180,9400,9400,9400,9400,0
20241224,173100,4418319180,9400,9400,9400,9400,0
20241224,173000,4418319180,9400,9400,9400,9400,0
20241224,172900,4418319180,9400,9400,9400,9400,5762
20241224,172800,4418319180,9400,9400,9400,9400,0
20241224,172700,4418319180,9400,9400,9400,9400,0
20241224,172600,4418319180,9400,9400,9400,9400,0
20241224,172500,4418319180,9400,9400,9400,9400,0
20241224,172400,4418319180,9400,9400,9400,9400,0
20241224,172300,4418319180,9400,9400,9400,9400,0
20241224,172200,4418319180,9400,9400,9400,9400,0
20241224,172100,4418319180,9400,9400,9400,9400,0
20241224,172000,4418319180,9400,9400,9400,9400,0
20241224,171900,4418319180,9400,9400,9400,9400,0
20241224,171800,4418319180,9400,9400,9400,9400,0
20241224,171700,4418319180,9400,9400,9400,9400,0
20241224,171600,4418319180,9400,9400,9400,9400,0
20241224,171500,4418319180,9400,9400,9400,9400,0
20241224,171400,4418319180,9400,9400,9400,9400,0
20241224,171300,4418319180,9400,9400,9400,9400,0
20241224,171200,4418319180,9400,9400,9400,9400,0
20241224,171100,4418319180,9400,9400,9400,9400,0
20241224,171000,4418319180,9400,9400,9400,9400,0
20241224,170900,4418319180,9400,9400,9400,9400,0
20241224,170800,4418319180,9400,9400,9400,9400,0
20241224,170700,4418319180,9400,9400,9400,9400,0
20241224,170600,4418319180,9400,9400,9400,9400,0
20241224,170500,4418319180,9400,9400,9400,9400,0
20241224,170400,4418319180,9400,9400,9400,9400,0
20241224,170300,4418319180,9400,9400,9400,9400,0
20241224,170200,4418319180,9400,9400,9400,9400,0
20241224,170100,4418319180,9400,9400,9400,9400,0
20241224,170000,4418319180,9400,9400,9400,9400,0
20241224,165900,4418319180,9400,9400,9400,9400,5762
20241224,165800,4418319180,9400,9400,9400,9400,0
20241224,165700,4418319180,9400,9400,9400,9400,0
20241224,165600,4418319180,9400,9400,9400,9400,0
20241224,165500,4418319180,9400,9400,9400,9400,0
20241224,165400,4418319180,9400,9400,9400,9400,0
20241224,165300,4418319180,9400,9400,9400,9400,0
20241224,165200,4418319180,9400,9400,9400,9400,0
20241224,165100,4418319180,9400,9400,9400,9400,0
20241224,165000,4418319180,9400,9400,9400,9400,0
20241224,164900,4418319180,9400,9400,9400,9400,0
20241224,164800,4418319180,9400,9400,9400,9400,0
20241224,164700,4418319180,9400,9400,9400,9400,0
20241224,164600,4418319180,9400,9400,9400,9400,0
20241224,164500,4418319180,9400,9400,9400,9400,0
20241224,164400,4418319180,9400,9400,9400,9400,0
20241224,164300,4418319180,9400,9400,9400,9400,0
20241224,164200,4418319180,9400,9400,9400,9400,0
20241224,164100,4418319180,9400,9400,9400,9400,0
20241224,164000,4418319180,9400,9400,9400,9400,0
20241224,163900,4418319180,9400,9400,9400,9400,0
20241224,163800,4418319180,9400,9400,9400,9400,0
20241224,163700,4418319180,9400,9400,9400,9400,0
20241224,163600,4418319180,9400,9400,9400,9400,0
20241224,163500,4418319180,9400,9400,9400,9400,0
20241224,163400,4418319180,9400,9400,9400,9400,0
20241224,163300,4418319180,9400,9400,9400,9400,0
20241224,163200,4418319180,9400,9400,9400,9400,0
20241224,163100,4418319180,9400,9400,9400,9400,0
20241224,163000,4418319180,9400,9400,9400,9400,0
20241224,162900,4418319180,9400,9400,9400,9400,5762
20241224,162800,4418319180,9400,9400,9400,9400,0
20241224,162700,4418319180,9400,9400,9400,9400,0
20241224,162600,4418319180,9400,9400,9400,9400,0
20241224,162500,4418319180,9400,9400,9400,9400,0
20241224,162400,4418319180,9400,9400,9400,9400,0
20241224,162300,4418319180,9400,9400,9400,9400,0
20241224,162200,4418319180,9400,9400,9400,9400,0
20241224,162100,4418319180,9400,9400,9400,9400,0
20241224,162000,4418319180,9400,9400,9400,9400,0
20241224,161900,4418319180,9400,9400,9400,9400,0
20241224,161800,4418319180,9400,9400,9400,9400,0
20241224,161700,4418319180,9400,9400,9400,9400,0
20241224,161600,4418319180,9400,9400,9400,9400,0
20241224,161500,4418319180,9400,9400,9400,9400,0
20241224,161400,4418319180,9400,9400,9400,9400,0
20241224,161300,4418319180,9400,9400,9400,9400,0
20241224,161200,4418319180,9400,9400,9400,9400,0
20241224,161100,4418319180,9400,9400,9400,9400,0
20241224,161000,4418319180,9400,9400,9400,9400,0
20241224,160900,4418319180,9400,9400,9400,9400,0
20241224,160800,4418319180,9400,9400,9400,9400,0
20241224,160700,4418319180,9400,9400,9400,9400,0
20241224,160600,4418319180,9400,9400,9400,9400,0
20241224,160500,4418319180,9400,9400,9400,9400,0
20241224,160400,4418319180,9400,9400,9400,9400,0
20241224,160300,4418319180,9400,9400,9400,9400,0
20241224,160200,4418319180,9400,9400,9400,9400,0
20241224,160100,4418319180,9400,9400,9400,9400,0
20241224,160000,4418319180,9400,9400,9400,9400,0
20241224,155900,4418319180,9400,9400,9400,9400,5762
20241224,155800,4418319180,9400,9400,9400,9400,0
20241224,155700,4418319180,9400,9400,9400,9400,0
20241224,155600,4418319180,9400,9400,9400,9400,0
20241224,155500,4418319180,9400,9400,9400,9400,0
20241224,155400,4418319180,9400,9400,9400,9400,0
20241224,155300,4418319180,9400,9400,9400,9400,0
20241224,155200,4418319180,9400,9400,9400,9400,0
20241224,155100,4418319180,9400,9400,9400,9400,0
20241224,155000,4418319180,9400,9400,9400,9400,0
20241224,154900,4418319180,9400,9400,9400,9400,0
20241224,154800,4418319180,9400,9400,9400,9400,0
20241224,154700,4418319180,9400,9400,9400,9400,0
20241224,154600,4418319180,9400,9400,9400,9400,0
20241224,154500,4418319180,9400,9400,9400,9400,0
20241224,154400,4418319180,9400,9400,9400,9400,0
20241224,154300,4418319180,9400,9400,9400,9400,0
20241224,154200,4418319180,9400,9400,9400,9400,0
20241224,154100,4418319180,9400,9400,9400,9400,0
20241224,154000,4418319180,9400,9400,9400,9400,0
20241224,153900,4418319180,9400,9400,9400,9400,0
20241224,153800,4418319180,9400,9400,9400,9400,0
20241224,153700,4418319180,9400,9400,9400,9400,0
20241224,153600,4418319180,9400,9400,9400,9400,0
20241224,153500,4418319180,9400,9400,9400,9400,0
20241224,153400,4418319180,9400,9400,9400,9400,0
20241224,153300,4418319180,9400,9400,9400,9400,0
20241224,153200,4418319180,9400,9400,9400,9400,0
20241224,153100,4418319180,9400,9400,9400,9400,0
20241224,153000,4418319180,9400,9400,9400,9400,5762
20241224,152900,4364156380,9330,9330,9330,9330,0
20241224,152800,4364156380,9330,9330,9330,9330,0
20241224,152700,4364156380,9330,9330,9330,9330,0
20241224,152600,4364156380,9330,9330,9330,9330,0
20241224,152500,4364156380,9330,9330,9330,9330,0
20241224,152400,4364156380,9330,9330,9330,9330,0
20241224,152300,4364156380,9330,9330,9330,9330,0
20241224,152200,4364156380,9330,9330,9330,9330,0
20241224,152100,4364156380,9330,9330,9330,9330,0
20241224,152000,4364156380,9330,9330,9330,9330,0
20241224,151900,4364156380,9330,9340,9340,9290,1813
20241224,151800,4347296500,9320,9330,9350,9320,596
20241224,151700,4341739620,9350,9340,9350,9330,194
20241224,151600,4339928580,9350,9350,9350,9340,57
20241224,151500,4339395660,9340,9350,9360,9340,398
20241224,151400,4335674350,9350,9350,9360,9340,183
20241224,151300,4333963310,9340,9350,9350,9340,102
20241224,151200,4333009660,9350,9360,9360,9340,721
20241224,151100,4326262380,9360,9350,9360,9330,66
20241224,151000,4325644950,9340,9350,9350,9340,233
20241224,150900,4323468700,9350,9350,9360,9340,309
20241224,150800,4320581410,9350,9360,9360,9350,207
20241224,150700,4318645870,9350,9360,9360,9350,133
20241224,150600,4317401440,9360,9360,9360,9360,463
20241224,150500,4313067760,9360,9360,9360,9330,256
20241224,150400,4310671630,9330,9360,9360,9330,61
20241224,150300,4310102260,9360,9330,9360,9320,2510
20241224,150200,4286672010,9330,9330,9330,9330,153
20241224,150100,4285244520,9330,9330,9330,9320,16
20241224,150000,4285095300,9310,9350,9350,9300,836
20241224,145900,4277307930,9340,9360,9360,9340,346
20241224,145800,4274072500,9370,9360,9370,9360,461
20241224,145700,4269757520,9360,9350,9360,9350,117
20241224,145600,4268663500,9350,9340,9350,9340,8
20241224,145500,4268588760,9350,9350,9350,9350,2
20241224,145400,4268570060,9350,9350,9350,9350,0
20241224,145300,4268570060,9350,9350,9350,9350,56
20241224,145200,4268046460,9350,9330,9350,9330,100
20241224,145100,4267112960,9340,9340,9340,9340,16
20241224,145000,4266963520,9340,9330,9340,9330,30
20241224,144900,4266683480,9320,9320,9340,9320,126
20241224,144800,4265508120,9350,9350,9350,9350,44
20241224,144700,4265096720,9360,9330,9360,9330,1016
20241224,144600,4255604170,9330,9330,9330,9320,40
20241224,144500,4255230980,9330,9300,9330,9300,791
20241224,144400,4247872760,9300,9310,9310,9300,129
20241224,144300,4246673030,9300,9320,9320,9300,2925
20241224,144200,4219460830,9320,9330,9330,9310,12
20241224,144100,4219349020,9330,9330,9330,9310,598
20241224,144000,4213780910,9320,9340,9340,9320,74
20241224,143900,4213091070,9340,9330,9340,9310,492
20241224,143800,4208497480,9340,9330,9340,9310,2046
20241224,143700,4189432560,9350,9330,9350,9320,362
20241224,143600,4186055920,9350,9330,9350,9320,899
20241224,143500,4177669210,9330,9340,9340,9330,7
20241224,143400,4177603880,9350,9320,9350,9320,118
20241224,143300,4176503270,9330,9320,9330,9320,102
20241224,143200,4175552610,9320,9320,9330,9320,301
20241224,143100,4172747190,9330,9330,9330,9330,133
20241224,143000,4171506300,9330,9330,9340,9320,306
20241224,142900,4168651410,9330,9340,9350,9330,74
20241224,142800,4167960560,9340,9350,9350,9340,24
20241224,142700,4167736380,9350,9350,9350,9350,2
20241224,142600,4167717680,9350,9350,9350,9350,1
20241224,142500,4167708330,9340,9340,9340,9330,1476
20241224,142400,4153926320,9330,9340,9340,9330,726
20241224,142300,4147152730,9340,9340,9340,9340,2
20241224,142200,4147134050,9340,9340,9350,9340,8
20241224,142100,4147059310,9350,9350,9350,9350,48
20241224,142000,4146610510,9350,9350,9350,9350,110
20241224,141900,4145582010,9350,9340,9350,9340,639
20241224,141800,4139613370,9330,9340,9340,9320,1224
20241224,141700,4128194300,9340,9330,9340,9330,355
20241224,141600,4124881250,9340,9330,9350,9320,291
20241224,141500,4122168670,9330,9330,9330,9320,35
20241224,141400,4121842240,9330,9370,9370,9320,4822
20241224,141300,4076819870,9360,9360,9390,9350,861
20241224,141200,4068760930,9400,9390,9400,9350,2724
20241224,141100,4043275250,9400,9390,9400,9380,33
20241224,141000,4042965370,9400,9400,9400,9400,5
20241224,140900,4042918370,9370,9400,9400,9370,36
20241224,140800,4042580990,9400,9400,9400,9400,24
20241224,140700,4042355390,9390,9370,9390,9360,3213
20241224,140600,4012243250,9390,9420,9420,9380,124
20241224,140500,4011079910,9420,9420,9420,9420,2
20241224,140400,4011061070,9360,9380,9380,9360,832
20241224,140300,4003268810,9430,9430,9430,9430,0
20241224,140200,4003268810,9430,9370,9430,9370,2
20241224,140100,4003250010,9370,9370,9370,9370,26
20241224,140000,4003006390,9360,9430,9440,9360,1402
20241224,135900,3989866000,9430,9430,9430,9430,23
20241224,135800,3989649110,9440,9430,9440,9430,104
20241224,135700,3988667360,9450,9450,9450,9450,0
20241224,135600,3988667360,9450,9440,9450,9440,184
20241224,135500,3986929060,9400,9430,9430,9400,206
20241224,135400,3984990750,9450,9440,9450,9430,466
20241224,135300,3980587360,9450,9450,9450,9450,11
20241224,135200,3980483410,9440,9440,9440,9440,270
20241224,135100,3977934610,9440,9440,9440,9440,180
20241224,135000,3976235410,9430,9430,9430,9430,116
20241224,134900,3975141530,9420,9430,9430,9420,6
20241224,134800,3975085000,9430,9430,9430,9430,12
20241224,134700,3974971840,9400,9420,9430,9400,172
20241224,134600,3973352200,9380,9410,9410,9370,311
20241224,134500,3970436990,9420,9370,9420,9370,7
20241224,134400,3970371150,9410,9360,9410,9360,763
20241224,134300,3963193030,9360,9400,9410,9360,318
20241224,134200,3960209850,9410,9410,9410,9410,0
20241224,134100,3960209850,9410,9400,9410,9390,115
20241224,134000,3959129480,9410,9400,9410,9400,22
20241224,133900,3958922670,9400,9390,9400,9390,53
20241224,133800,3958424500,9410,9410,9410,9390,67
20241224,133700,3957795310,9410,9400,9410,9390,249
20241224,133600,3955453150,9410,9410,9410,9410,0
20241224,133500,3955453150,9410,9390,9410,9390,101
20241224,133400,3954504740,9390,9380,9390,9380,455
20241224,133300,3950232340,9380,9380,9380,9380,0
20241224,133200,3950232340,9380,9380,9380,9380,39
20241224,133100,3949866520,9380,9420,9420,9380,44
20241224,133000,3949452650,9420,9410,9420,9400,219
20241224,132900,3947390960,9410,9410,9410,9410,40
20241224,132800,3947014560,9410,9380,9410,9370,291
20241224,132700,3944279330,9370,9380,9380,9370,18
20241224,132600,3944110500,9420,9420,9420,9420,1
20241224,132500,3944101080,9350,9410,9430,9350,700
20241224,132400,3937542260,9440,9440,9440,9440,0
20241224,132300,3937542260,9440,9440,9440,9440,0
20241224,132200,3937542260,9440,9400,9440,9390,1252
20241224,132100,3925779810,9400,9420,9420,9400,608
20241224,132000,3920062540,9460,9430,9460,9430,80
20241224,131900,3919308050,9440,9440,9440,9440,10
20241224,131800,3919213650,9440,9430,9450,9430,26
20241224,131700,3918968430,9420,9420,9420,9420,170
20241224,131600,3917367030,9420,9390,9420,9390,55
20241224,131500,3916850550,9390,9390,9390,9390,1
20241224,131400,3916841160,9390,9390,9390,9390,72
20241224,131300,3916165080,9390,9390,9420,9390,44
20241224,131200,3915751890,9390,9430,9430,9390,31
20241224,131100,3915460760,9390,9390,9390,9390,14
20241224,131000,3915329300,9390,9440,9450,9390,84
20241224,130900,3914536590,9440,9430,9470,9430,621
20241224,130800,3908670130,9450,9410,9450,9410,264
20241224,130700,3906185620,9380,9400,9410,9380,1746
20241224,130600,3889800540,9400,9370,9400,9370,103
20241224,130500,3888833370,9370,9370,9370,9370,30
20241224,130400,3888552270,9360,9370,9370,9360,217
20241224,130300,3886519430,9370,9400,9400,9370,203
20241224,130200,3884612190,9400,9400,9400,9400,1
20241224,130100,3884602790,9360,9360,9360,9360,17
20241224,130000,3884443670,9360,9400,9400,9360,517
20241224,125900,3879601990,9360,9360,9360,9360,1
20241224,125800,3879592630,9360,9370,9370,9360,95
20241224,125700,3878702930,9360,9350,9420,9350,286
20241224,125600,3876016020,9350,9390,9390,9350,191
20241224,125500,3874228570,9390,9350,9390,9350,311
20241224,125400,3871310760,9340,9340,9340,9340,22
20241224,125300,3871105280,9340,9340,9340,9340,4482
20241224,125200,3829243400,9340,9360,9390,9340,2494
20241224,125100,3805935310,9360,9390,9390,9360,1296
20241224,125000,3793778820,9410,9420,9430,9400,1999
20241224,124900,3774971760,9420,9460,9470,9420,2996
20241224,124800,3746698680,9460,9460,9460,9460,130
20241224,124700,3745468880,9460,9460,9460,9460,390
20241224,124600,3741779480,9470,9470,9470,9470,1
20241224,124500,3741770010,9460,9470,9470,9450,175
20241224,124400,3740114780,9470,9450,9480,9450,427
20241224,124300,3736079560,9490,9490,9490,9450,137
20241224,124200,3734779700,9470,9470,9470,9470,3
20241224,124100,3734751290,9490,9490,9490,9450,455
20241224,124000,3730450300,9490,9490,9490,9490,0
20241224,123900,3730450300,9490,9490,9490,9490,10
20241224,123800,3730355400,9490,9480,9490,9480,391
20241224,123700,3726648090,9480,9500,9500,9480,589
20241224,123600,3721055170,9500,9560,9560,9500,1136
20241224,123500,3710236430,9560,9530,9560,9530,656
20241224,123400,3703977890,9500,9470,9520,9450,415
20241224,123300,3700048570,9470,9500,9510,9470,302
20241224,123200,3697186600,9500,9480,9540,9480,364
20241224,123100,3693728970,9500,9490,9500,9480,2448
20241224,123000,3670480110,9500,9550,9550,9500,317
20241224,122900,3667467670,9490,9510,9510,9490,439
20241224,122800,3663296870,9510,9520,9520,9510,664
20241224,122700,3656978330,9520,9550,9550,9520,778
20241224,122600,3649561420,9550,9530,9550,9510,962
20241224,122500,3640409790,9590,9590,9600,9530,729
20241224,122400,3633431970,9590,9540,9590,9540,274
20241224,122300,3630817230,9530,9540,9540,9530,173
20241224,122200,3629168530,9540,9540,9540,9540,8
20241224,122100,3629092210,9540,9530,9540,9530,12
20241224,122000,3628977750,9510,9510,9510,9510,0
20241224,121900,3628977750,9510,9560,9560,9510,48
20241224,121800,3628520560,9590,9570,9590,9570,335
20241224,121700,3625314180,9570,9520,9570,9510,618
20241224,121600,3619435350,9520,9560,9560,9520,192
20241224,121500,3617605680,9570,9570,9570,9570,146
20241224,121400,3616208460,9570,9580,9580,9570,275
20241224,121300,3613576700,9570,9570,9570,9570,0
20241224,121200,3613576700,9570,9600,9600,9560,333
20241224,121100,3610390110,9570,9590,9590,9570,461
20241224,121000,3605974840,9600,9630,9640,9600,296
20241224,120900,3603126650,9630,9580,9650,9580,2745
20241224,120800,3576718670,9570,9570,9580,9570,405
20241224,120700,3572840790,9560,9510,9560,9510,494
20241224,120600,3568126680,9550,9550,9550,9550,210
20241224,120500,3566121180,9550,9500,9550,9500,51
20241224,120400,3565634620,9540,9540,9540,9540,7
20241224,120300,3565567840,9500,9500,9500,9500,11
20241224,120200,3565463340,9510,9510,9510,9510,1
20241224,120100,3565453830,9500,9500,9500,9500,0
20241224,120000,3565453830,9500,9510,9510,9500,899
20241224,115900,3556911840,9510,9540,9540,9500,827
20241224,115800,3549043520,9540,9540,9560,9540,1646
20241224,115700,3533319510,9530,9520,9530,9520,117
20241224,115600,3532205090,9490,9520,9520,9490,931
20241224,115500,3523353680,9520,9560,9560,9520,252
20241224,115400,3520950800,9560,9560,9570,9560,185
20241224,115300,3519182110,9570,9570,9570,9570,105
20241224,115200,3518177260,9570,9590,9590,9570,159
20241224,115100,3516655530,9590,9570,9590,9570,264
20241224,115000,3514129030,9570,9570,9570,9570,26
20241224,114900,3513880210,9570,9590,9590,9570,111
20241224,114800,3512815880,9590,9590,9590,9590,92
20241224,114700,3511933600,9600,9600,9600,9600,100
20241224,114600,3510973600,9600,9580,9600,9580,1008
20241224,114500,3501298670,9590,9590,9590,9590,187
20241224,114400,3499505340,9590,9580,9590,9580,332
20241224,114300,3496322220,9570,9570,9580,9570,269
20241224,114200,3493746880,9570,9540,9570,9540,722
20241224,114100,3486840610,9550,9550,9550,9550,1
20241224,114000,3486831060,9550,9570,9570,9550,822
20241224,113900,3478976950,9570,9570,9570,9560,447
20241224,113800,3474701810,9580,9570,9580,9570,2
20241224,113700,3474682660,9580,9580,9580,9540,108
20241224,113600,3473648220,9590,9590,9590,9580,811
20241224,113500,3465870930,9520,9560,9590,9520,423
20241224,113400,3461827270,9570,9520,9570,9520,451
20241224,113300,3457522520,9520,9470,9520,9470,1238
20241224,113200,3445755050,9480,9470,9480,9470,574
20241224,113100,3440317530,9470,9470,9480,9470,203
20241224,113000,3438394710,9470,9480,9480,9470,637
20241224,112900,3432360330,9480,9460,9480,9460,310
20241224,112800,3429424260,9450,9390,9450,9380,409
20241224,112700,3425567120,9380,9440,9440,9380,2167
20241224,112600,3405212580,9410,9400,9440,9400,137
20241224,112500,3403920170,9440,9410,9440,9400,895
20241224,112400,3395499890,9410,9410,9410,9410,98
20241224,112300,3394577710,9410,9420,9420,9410,250
20241224,112200,3392225200,9410,9450,9450,9410,518
20241224,112100,3387350780,9410,9410,9410,9410,1023
20241224,112000,3377724350,9420,9450,9450,9420,951
20241224,111900,3368762150,9430,9440,9440,9430,949
20241224,111800,3359808580,9450,9460,9470,9450,2158
20241224,111700,3339402050,9450,9450,9450,9450,161
20241224,111600,3337880600,9450,9470,9470,9450,333
20241224,111500,3334729410,9470,9470,9490,9470,252
20241224,111400,3332341770,9470,9470,9470,9470,7
20241224,111300,3332275480,9460,9460,9460,9460,790
20241224,111200,3324802080,9460,9460,9500,9460,200
20241224,111100,3322910040,9460,9470,9470,9460,586
20241224,111000,3317360690,9500,9480,9500,9470,226
20241224,110900,3315215210,9470,9490,9490,9470,432
20241224,110800,3311120580,9490,9510,9510,9470,292
20241224,110700,3308349700,9470,9510,9510,9470,76
20241224,110600,3307629820,9490,9470,9490,9470,746
20241224,110500,3300561930,9520,9520,9520,9520,21
20241224,110400,3300362010,9520,9470,9520,9470,175
20241224,110300,3298704700,9470,9500,9500,9470,813
20241224,110200,3290995480,9500,9500,9500,9500,195
20241224,110100,3289142980,9510,9550,9550,9510,654
20241224,110000,3282919440,9590,9530,9590,9520,244
20241224,105900,3280585070,9530,9530,9530,9520,108
20241224,105800,3279555840,9530,9580,9580,9530,1490
20241224,105700,3265321240,9580,9610,9630,9580,786
20241224,105600,3257772030,9630,9610,9630,9610,227
20241224,105500,3255588380,9610,9610,9610,9600,492
20241224,105400,3250860490,9600,9600,9610,9590,300
20241224,105300,3247980510,9600,9620,9640,9600,88
20241224,105200,3247135490,9610,9600,9610,9590,1707
20241224,105100,3230742450,9610,9640,9650,9610,1819
20241224,105000,3213252120,9650,9630,9650,9600,2983
20241224,104900,3184526090,9630,9610,9630,9610,473
20241224,104800,3179973350,9610,9620,9630,9590,1250
20241224,104700,3167946550,9600,9620,9620,9600,104
20241224,104600,3166948070,9620,9630,9630,9570,974
20241224,104500,3157589350,9650,9620,9660,9620,924
20241224,104400,3148681120,9620,9540,9630,9500,3976
20241224,104300,3110548770,9550,9510,9560,9500,2649
20241224,104200,3085267500,9500,9500,9510,9480,584
20241224,104100,3079720780,9500,9500,9500,9500,111
20241224,104000,3078666280,9500,9490,9500,9490,223
20241224,103900,3076548650,9500,9510,9510,9490,271
20241224,103800,3073976650,9490,9500,9500,9490,825
20241224,103700,3066140630,9490,9520,9520,9490,75
20241224,103600,3065426930,9520,9520,9520,9480,1029
20241224,103500,3055631330,9520,9490,9520,9490,575
20241224,103400,3050169460,9490,9460,9490,9460,43
20241224,103300,3049762120,9430,9460,9460,9430,289
20241224,103200,3047032940,9450,9440,9450,9430,376
20241224,103100,3043483500,9440,9470,9480,9430,967
20241224,103000,3034334960,9470,9480,9520,9470,137
20241224,102900,3033036050,9480,9530,9530,9480,755
20241224,102800,3025850810,9500,9510,9550,9500,2988
20241224,102700,2997387240,9520,9500,9520,9500,826
20241224,102600,2989529780,9500,9460,9510,9460,1839
20241224,102500,2972090970,9460,9420,9470,9420,204
20241224,102400,2970159250,9470,9480,9480,9420,288
20241224,102300,2967431440,9480,9440,9480,9440,266
20241224,102200,2964915690,9440,9410,9480,9410,336
20241224,102100,2961743790,9380,9410,9410,9380,1574
20241224,102000,2946946080,9410,9410,9450,9410,464
20241224,101900,2942563800,9410,9410,9420,9410,30
20241224,101800,2942281450,9460,9440,9470,9400,2939
20241224,101700,2914460530,9460,9400,9470,9340,577
20241224,101600,2909028490,9390,9400,9430,9330,4007
20241224,101500,2871583600,9430,9390,9430,9370,640
20241224,101400,2865575880,9400,9520,9520,9400,348
20241224,101300,2862292710,9520,9410,9530,9390,5367
20241224,101200,2811617380,9450,9450,9450,9410,45
20241224,101100,2811192170,9410,9410,9470,9410,721
20241224,101000,2804400730,9450,9440,9460,9410,320
20241224,100900,2801388590,9450,9490,9500,9450,838
20241224,100800,2793455620,9500,9510,9550,9490,413
20241224,100700,2789529370,9550,9480,9550,9470,2732
20241224,100600,2763554090,9470,9440,9470,9410,911
20241224,100500,2754940480,9430,9440,9440,9430,93
20241224,100400,2754062770,9390,9370,9400,9370,563
20241224,100300,2748775300,9370,9290,9370,9290,2107
20241224,100200,2729101540,9290,9270,9290,9250,694
20241224,100100,2722667040,9270,9310,9330,9250,3496
20241224,100000,2690255510,9330,9340,9350,9310,270
20241224,095900,2687735230,9350,9350,9350,9350,7
20241224,095800,2687669780,9350,9360,9360,9350,3
20241224,095700,2687641720,9300,9290,9360,9290,872
20241224,095600,2679522190,9320,9280,9330,9280,510
20241224,095500,2674773500,9310,9350,9350,9290,333
20241224,095400,2671679560,9290,9340,9340,9280,3526
20241224,095300,2638874780,9340,9430,9450,9340,4532
20241224,095200,2596325360,9460,9390,9460,9390,1123
20241224,095100,2585728570,9390,9390,9440,9390,553
20241224,095000,2580526290,9390,9370,9400,9350,1196
20241224,094900,2569314850,9370,9330,9370,9310,388
20241224,094800,2565688980,9380,9380,9380,9300,1986
20241224,094700,2547183380,9380,9300,9380,9260,1519
20241224,094600,2533034820,9250,9370,9380,9250,5325
20241224,094500,2483531650,9320,9460,9460,9310,4232
20241224,094400,2443863020,9460,9550,9550,9450,1773
20241224,094300,2427017580,9540,9560,9560,9520,565
20241224,094200,2421626130,9490,9550,9590,9400,7638
20241224,094100,2349143450,9550,9590,9590,9550,2181
20241224,094000,2328300280,9590,9610,9630,9560,2270
20241224,093900,2306516750,9640,9590,9640,9550,3160
20241224,093800,2276222200,9590,9640,9650,9530,6028
20241224,093700,2218379910,9660,9670,9700,9630,3666
20241224,093600,2182923050,9690,9660,9750,9650,7063
20241224,093500,2114390730,9660,9740,9760,9600,8496
20241224,093400,2031935560,9740,9680,9740,9670,8564
20241224,093300,1948883340,9660,9560,9680,9520,7037
20241224,093200,1881278480,9570,9500,9590,9480,4075
20241224,093100,1842429720,9500,9570,9640,9500,4780
20241224,093000,1796701800,9590,9640,9680,9510,7066
20241224,092900,1728948740,9670,9600,9720,9580,24450
20241224,092800,1492953880,9600,9440,9600,9440,11088
20241224,092700,1387364380,9470,9440,9470,9380,2053
20241224,092600,1367984380,9450,9460,9460,9360,5833
20241224,092500,1313134790,9460,9470,9470,9420,784
20241224,092400,1305722290,9470,9380,9470,9380,1776
20241224,092300,1288931700,9380,9320,9420,9320,1783
20241224,092200,1272195360,9370,9450,9460,9320,8451
20241224,092100,1192585320,9460,9440,9530,9440,3843
20241224,092000,1156096160,9470,9570,9570,9440,4904
20241224,091900,1109533350,9570,9530,9600,9500,14486
20241224,091800,971120620,9510,9460,9550,9430,11903
20241224,091700,858116420,9420,9440,9450,9400,2490
20241224,091600,834634790,9400,9390,9460,9390,2588
20241224,091500,810251800,9400,9340,9400,9340,3157
20241224,091400,780600960,9340,9340,9390,9340,926
20241224,091300,771936530,9340,9420,9450,9340,4281
20241224,091200,731750370,9420,9320,9460,9320,7342
20241224,091100,662892130,9320,9320,9350,9250,4170
20241224,091000,624043290,9320,9530,9570,9310,10512
20241224,090900,524994250,9530,9240,9550,9220,15826
20241224,090800,376334060,9200,9280,9280,9150,2800
20241224,090700,350504080,9230,9300,9330,9220,5116
20241224,090600,303028950,9300,9080,9310,9080,9114
20241224,090500,219005480,9080,8890,9160,8890,5424
20241224,090400,170136810,8940,8750,8940,8750,1885
20241224,090300,153497140,8750,8840,8840,8750,4584
20241224,090200,113255140,8840,8840,8870,8820,1527
20241224,090100,99749200,8870,8930,8930,8870,1626
20241224,090000,85282500,8880,9100,9110,8880,9404