KissMeData/049120/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,193200,240305402,1050,1050,1050,1050,7428
20241224,193100,240305402,1050,1050,1050,1050,0
20241224,193000,240305402,1050,1050,1050,1050,0
20241224,192900,240305402,1050,1050,1050,1050,0
20241224,192800,240305402,1050,1050,1050,1050,0
20241224,192700,240305402,1050,1050,1050,1050,0
20241224,192600,240305402,1050,1050,1050,1050,0
20241224,192500,240305402,1050,1050,1050,1050,0
20241224,192400,240305402,1050,1050,1050,1050,0
20241224,192300,240305402,1050,1050,1050,1050,0
20241224,192200,240305402,1050,1050,1050,1050,0
20241224,192100,240305402,1050,1050,1050,1050,0
20241224,192000,240305402,1050,1050,1050,1050,0
20241224,191900,240305402,1050,1050,1050,1050,0
20241224,191800,240305402,1050,1050,1050,1050,0
20241224,191700,240305402,1050,1050,1050,1050,0
20241224,191600,240305402,1050,1050,1050,1050,0
20241224,191500,240305402,1050,1050,1050,1050,0
20241224,191400,240305402,1050,1050,1050,1050,0
20241224,191300,240305402,1050,1050,1050,1050,0
20241224,191200,240305402,1050,1050,1050,1050,0
20241224,191100,240305402,1050,1050,1050,1050,0
20241224,191000,240305402,1050,1050,1050,1050,0
20241224,190900,240305402,1050,1050,1050,1050,0
20241224,190800,240305402,1050,1050,1050,1050,0
20241224,190700,240305402,1050,1050,1050,1050,0
20241224,190600,240305402,1050,1050,1050,1050,0
20241224,190500,240305402,1050,1050,1050,1050,0
20241224,190400,240305402,1050,1050,1050,1050,0
20241224,190300,240305402,1050,1050,1050,1050,0
20241224,190200,240305402,1050,1050,1050,1050,7428
20241224,190100,240305402,1050,1050,1050,1050,0
20241224,190000,240305402,1050,1050,1050,1050,0
20241224,185900,240305402,1050,1050,1050,1050,0
20241224,185800,240305402,1050,1050,1050,1050,0
20241224,185700,240305402,1050,1050,1050,1050,0
20241224,185600,240305402,1050,1050,1050,1050,0
20241224,185500,240305402,1050,1050,1050,1050,0
20241224,185400,240305402,1050,1050,1050,1050,0
20241224,185300,240305402,1050,1050,1050,1050,0
20241224,185200,240305402,1050,1050,1050,1050,0
20241224,185100,240305402,1050,1050,1050,1050,0
20241224,185000,240305402,1050,1050,1050,1050,0
20241224,184900,240305402,1050,1050,1050,1050,0
20241224,184800,240305402,1050,1050,1050,1050,0
20241224,184700,240305402,1050,1050,1050,1050,0
20241224,184600,240305402,1050,1050,1050,1050,0
20241224,184500,240305402,1050,1050,1050,1050,0
20241224,184400,240305402,1050,1050,1050,1050,0
20241224,184300,240305402,1050,1050,1050,1050,0
20241224,184200,240305402,1050,1050,1050,1050,0
20241224,184100,240305402,1050,1050,1050,1050,0
20241224,184000,240305402,1050,1050,1050,1050,0
20241224,183900,240305402,1050,1050,1050,1050,0
20241224,183800,240305402,1050,1050,1050,1050,0
20241224,183700,240305402,1050,1050,1050,1050,0
20241224,183600,240305402,1050,1050,1050,1050,0
20241224,183500,240305402,1050,1050,1050,1050,0
20241224,183400,240305402,1050,1050,1050,1050,0
20241224,183300,240305402,1050,1050,1050,1050,0
20241224,183200,240305402,1050,1050,1050,1050,7428
20241224,183100,240305402,1050,1050,1050,1050,0
20241224,183000,240305402,1050,1050,1050,1050,0
20241224,182900,240305402,1050,1050,1050,1050,0
20241224,182800,240305402,1050,1050,1050,1050,0
20241224,182700,240305402,1050,1050,1050,1050,0
20241224,182600,240305402,1050,1050,1050,1050,0
20241224,182500,240305402,1050,1050,1050,1050,0
20241224,182400,240305402,1050,1050,1050,1050,0
20241224,182300,240305402,1050,1050,1050,1050,0
20241224,182200,240305402,1050,1050,1050,1050,0
20241224,182100,240305402,1050,1050,1050,1050,0
20241224,182000,240305402,1050,1050,1050,1050,0
20241224,181900,240305402,1050,1050,1050,1050,0
20241224,181800,240305402,1050,1050,1050,1050,0
20241224,181700,240305402,1050,1050,1050,1050,0
20241224,181600,240305402,1050,1050,1050,1050,0
20241224,181500,240305402,1050,1050,1050,1050,0
20241224,181400,240305402,1050,1050,1050,1050,0
20241224,181300,240305402,1050,1050,1050,1050,0
20241224,181200,240305402,1050,1050,1050,1050,0
20241224,181100,240305402,1050,1050,1050,1050,0
20241224,181000,240305402,1050,1050,1050,1050,0
20241224,180900,240305402,1050,1050,1050,1050,0
20241224,180800,240305402,1050,1050,1050,1050,0
20241224,180700,240305402,1050,1050,1050,1050,0
20241224,180600,240305402,1050,1050,1050,1050,0
20241224,180500,240305402,1050,1050,1050,1050,0
20241224,180400,240305402,1050,1050,1050,1050,0
20241224,180300,240305402,1050,1050,1050,1050,0
20241224,180200,240305402,1050,1050,1050,1050,7428
20241224,180100,240305402,1050,1050,1050,1050,0
20241224,180000,240305402,1050,1050,1050,1050,0
20241224,175900,240305402,1050,1050,1050,1050,0
20241224,175800,240305402,1050,1050,1050,1050,0
20241224,175700,240305402,1050,1050,1050,1050,0
20241224,175600,240305402,1050,1050,1050,1050,0
20241224,175500,240305402,1050,1050,1050,1050,0
20241224,175400,240305402,1050,1050,1050,1050,0
20241224,175300,240305402,1050,1050,1050,1050,0
20241224,175200,240305402,1050,1050,1050,1050,0
20241224,175100,240305402,1050,1050,1050,1050,0
20241224,175000,240305402,1050,1050,1050,1050,0
20241224,174900,240305402,1050,1050,1050,1050,0
20241224,174800,240305402,1050,1050,1050,1050,0
20241224,174700,240305402,1050,1050,1050,1050,0
20241224,174600,240305402,1050,1050,1050,1050,0
20241224,174500,240305402,1050,1050,1050,1050,0
20241224,174400,240305402,1050,1050,1050,1050,0
20241224,174300,240305402,1050,1050,1050,1050,0
20241224,174200,240305402,1050,1050,1050,1050,0
20241224,174100,240305402,1050,1050,1050,1050,0
20241224,174000,240305402,1050,1050,1050,1050,0
20241224,173900,240305402,1050,1050,1050,1050,0
20241224,173800,240305402,1050,1050,1050,1050,0
20241224,173700,240305402,1050,1050,1050,1050,0
20241224,173600,240305402,1050,1050,1050,1050,0
20241224,173500,240305402,1050,1050,1050,1050,0
20241224,173400,240305402,1050,1050,1050,1050,0
20241224,173300,240305402,1050,1050,1050,1050,0
20241224,173200,240305402,1050,1050,1050,1050,7428
20241224,173100,240305402,1050,1050,1050,1050,0
20241224,173000,240305402,1050,1050,1050,1050,0
20241224,172900,240305402,1050,1050,1050,1050,0
20241224,172800,240305402,1050,1050,1050,1050,0
20241224,172700,240305402,1050,1050,1050,1050,0
20241224,172600,240305402,1050,1050,1050,1050,0
20241224,172500,240305402,1050,1050,1050,1050,0
20241224,172400,240305402,1050,1050,1050,1050,0
20241224,172300,240305402,1050,1050,1050,1050,0
20241224,172200,240305402,1050,1050,1050,1050,0
20241224,172100,240305402,1050,1050,1050,1050,0
20241224,172000,240305402,1050,1050,1050,1050,0
20241224,171900,240305402,1050,1050,1050,1050,0
20241224,171800,240305402,1050,1050,1050,1050,0
20241224,171700,240305402,1050,1050,1050,1050,0
20241224,171600,240305402,1050,1050,1050,1050,0
20241224,171500,240305402,1050,1050,1050,1050,0
20241224,171400,240305402,1050,1050,1050,1050,0
20241224,171300,240305402,1050,1050,1050,1050,0
20241224,171200,240305402,1050,1050,1050,1050,0
20241224,171100,240305402,1050,1050,1050,1050,0
20241224,171000,240305402,1050,1050,1050,1050,0
20241224,170900,240305402,1050,1050,1050,1050,0
20241224,170800,240305402,1050,1050,1050,1050,0
20241224,170700,240305402,1050,1050,1050,1050,0
20241224,170600,240305402,1050,1050,1050,1050,0
20241224,170500,240305402,1050,1050,1050,1050,0
20241224,170400,240305402,1050,1050,1050,1050,0
20241224,170300,240305402,1050,1050,1050,1050,0
20241224,170200,240305402,1050,1050,1050,1050,7428
20241224,170100,240305402,1050,1050,1050,1050,0
20241224,170000,240305402,1050,1050,1050,1050,0
20241224,165900,240305402,1050,1050,1050,1050,0
20241224,165800,240305402,1050,1050,1050,1050,0
20241224,165700,240305402,1050,1050,1050,1050,0
20241224,165600,240305402,1050,1050,1050,1050,0
20241224,165500,240305402,1050,1050,1050,1050,0
20241224,165400,240305402,1050,1050,1050,1050,0
20241224,165300,240305402,1050,1050,1050,1050,0
20241224,165200,240305402,1050,1050,1050,1050,0
20241224,165100,240305402,1050,1050,1050,1050,0
20241224,165000,240305402,1050,1050,1050,1050,0
20241224,164900,240305402,1050,1050,1050,1050,0
20241224,164800,240305402,1050,1050,1050,1050,0
20241224,164700,240305402,1050,1050,1050,1050,0
20241224,164600,240305402,1050,1050,1050,1050,0
20241224,164500,240305402,1050,1050,1050,1050,0
20241224,164400,240305402,1050,1050,1050,1050,0
20241224,164300,240305402,1050,1050,1050,1050,0
20241224,164200,240305402,1050,1050,1050,1050,0
20241224,164100,240305402,1050,1050,1050,1050,0
20241224,164000,240305402,1050,1050,1050,1050,0
20241224,163900,240305402,1050,1050,1050,1050,0
20241224,163800,240305402,1050,1050,1050,1050,0
20241224,163700,240305402,1050,1050,1050,1050,0
20241224,163600,240305402,1050,1050,1050,1050,0
20241224,163500,240305402,1050,1050,1050,1050,0
20241224,163400,240305402,1050,1050,1050,1050,0
20241224,163300,240305402,1050,1050,1050,1050,0
20241224,163200,240305402,1050,1050,1050,1050,7428
20241224,163100,240305402,1050,1050,1050,1050,0
20241224,163000,240305402,1050,1050,1050,1050,0
20241224,162900,240305402,1050,1050,1050,1050,0
20241224,162800,240305402,1050,1050,1050,1050,0
20241224,162700,240305402,1050,1050,1050,1050,0
20241224,162600,240305402,1050,1050,1050,1050,0
20241224,162500,240305402,1050,1050,1050,1050,0
20241224,162400,240305402,1050,1050,1050,1050,0
20241224,162300,240305402,1050,1050,1050,1050,0
20241224,162200,240305402,1050,1050,1050,1050,0
20241224,162100,240305402,1050,1050,1050,1050,0
20241224,162000,240305402,1050,1050,1050,1050,0
20241224,161900,240305402,1050,1050,1050,1050,0
20241224,161800,240305402,1050,1050,1050,1050,0
20241224,161700,240305402,1050,1050,1050,1050,0
20241224,161600,240305402,1050,1050,1050,1050,0
20241224,161500,240305402,1050,1050,1050,1050,0
20241224,161400,240305402,1050,1050,1050,1050,0
20241224,161300,240305402,1050,1050,1050,1050,0
20241224,161200,240305402,1050,1050,1050,1050,0
20241224,161100,240305402,1050,1050,1050,1050,0
20241224,161000,240305402,1050,1050,1050,1050,0
20241224,160900,240305402,1050,1050,1050,1050,0
20241224,160800,240305402,1050,1050,1050,1050,0
20241224,160700,240305402,1050,1050,1050,1050,0
20241224,160600,240305402,1050,1050,1050,1050,0
20241224,160500,240305402,1050,1050,1050,1050,0
20241224,160400,240305402,1050,1050,1050,1050,0
20241224,160300,240305402,1050,1050,1050,1050,0
20241224,160200,240305402,1050,1050,1050,1050,7428
20241224,160100,240305402,1050,1050,1050,1050,0
20241224,160000,240305402,1050,1050,1050,1050,0
20241224,155900,240305402,1050,1050,1050,1050,0
20241224,155800,240305402,1050,1050,1050,1050,0
20241224,155700,240305402,1050,1050,1050,1050,0
20241224,155600,240305402,1050,1050,1050,1050,0
20241224,155500,240305402,1050,1050,1050,1050,0
20241224,155400,240305402,1050,1050,1050,1050,0
20241224,155300,240305402,1050,1050,1050,1050,0
20241224,155200,240305402,1050,1050,1050,1050,0
20241224,155100,240305402,1050,1050,1050,1050,0
20241224,155000,240305402,1050,1050,1050,1050,0
20241224,154900,240305402,1050,1050,1050,1050,0
20241224,154800,240305402,1050,1050,1050,1050,0
20241224,154700,240305402,1050,1050,1050,1050,0
20241224,154600,240305402,1050,1050,1050,1050,0
20241224,154500,240305402,1050,1050,1050,1050,0
20241224,154400,240305402,1050,1050,1050,1050,0
20241224,154300,240305402,1050,1050,1050,1050,0
20241224,154200,240305402,1050,1050,1050,1050,0
20241224,154100,240305402,1050,1050,1050,1050,0
20241224,154000,240305402,1050,1050,1050,1050,0
20241224,153900,240305402,1050,1050,1050,1050,0
20241224,153800,240305402,1050,1050,1050,1050,0
20241224,153700,240305402,1050,1050,1050,1050,0
20241224,153600,240305402,1050,1050,1050,1050,0
20241224,153500,240305402,1050,1050,1050,1050,0
20241224,153400,240305402,1050,1050,1050,1050,0
20241224,153300,240305402,1050,1050,1050,1050,0
20241224,153200,240305402,1050,1050,1050,1050,7428
20241224,153100,240305402,1050,1050,1050,1050,0
20241224,153000,240305402,1050,1050,1050,1050,7428
20241224,152900,232506002,1049,1049,1049,1049,0
20241224,152800,232506002,1049,1049,1049,1049,0
20241224,152700,232506002,1049,1049,1049,1049,0
20241224,152600,232506002,1049,1049,1049,1049,0
20241224,152500,232506002,1049,1049,1049,1049,0
20241224,152400,232506002,1049,1049,1049,1049,0
20241224,152300,232506002,1049,1049,1049,1049,0
20241224,152200,232506002,1049,1049,1049,1049,0
20241224,152100,232506002,1049,1049,1049,1049,0
20241224,152000,232506002,1049,1049,1049,1049,0
20241224,151900,232506002,1049,1043,1049,1041,1729
20241224,151800,230696785,1041,1046,1046,1041,1300
20241224,151700,229341607,1041,1041,1041,1041,300
20241224,151600,229029307,1041,1041,1041,1041,300
20241224,151500,228717007,1041,1042,1042,1041,622
20241224,151400,228069267,1042,1043,1043,1042,344
20241224,151300,227710818,1048,1048,1048,1048,0
20241224,151200,227710818,1048,1048,1048,1048,0
20241224,151100,227710818,1048,1048,1048,1048,0
20241224,151000,227710818,1048,1048,1048,1048,2
20241224,150900,227708722,1042,1042,1042,1042,151
20241224,150800,227551380,1042,1042,1042,1042,0
20241224,150700,227551380,1042,1047,1048,1042,1472
20241224,150600,226011586,1039,1039,1039,1039,0
20241224,150500,226011586,1039,1039,1039,1039,0
20241224,150400,226011586,1039,1039,1039,1039,0
20241224,150300,226011586,1039,1042,1042,1039,69
20241224,150200,225939840,1040,1040,1040,1040,1000
20241224,150100,224899840,1048,1048,1048,1048,0
20241224,150000,224899840,1048,1048,1048,1048,6
20241224,145900,224893552,1051,1052,1052,1051,234
20241224,145800,224647428,1052,1052,1052,1052,500
20241224,145700,224121428,1051,1048,1051,1048,810
20241224,145600,223270601,1037,1038,1038,1037,286
20241224,145500,222973965,1037,1037,1037,1037,28
20241224,145400,222944929,1049,1049,1049,1049,1000
20241224,145300,221895929,1047,1047,1047,1047,50
20241224,145200,221843579,1047,1047,1047,1047,1823
20241224,145100,219934898,1047,1048,1048,1047,3813
20241224,145000,215942019,1048,1048,1048,1048,192
20241224,144900,215740803,1048,1049,1049,1048,2208
20241224,144800,213425824,1051,1051,1051,1051,0
20241224,144700,213425824,1051,1052,1052,1051,816
20241224,144600,212567517,1057,1057,1057,1057,500
20241224,144500,212039017,1052,1053,1053,1052,2185
20241224,144400,209739212,1059,1052,1059,1052,127
20241224,144300,209605419,1052,1052,1058,1052,1250
20241224,144200,208284419,1052,1049,1059,1049,1330
20241224,144100,206878549,1048,1057,1057,1048,693
20241224,144000,206152105,1047,1048,1048,1047,1573
20241224,143900,204505113,1047,1046,1060,1046,4328
20241224,143800,199967500,1046,1030,1046,1027,2060
20241224,143700,197828260,1025,1025,1025,1025,0
20241224,143600,197828260,1025,1025,1025,1025,0
20241224,143500,197828260,1025,1025,1025,1025,0
20241224,143400,197828260,1025,1025,1025,1025,0
20241224,143300,197828260,1025,1025,1025,1025,0
20241224,143200,197828260,1025,1025,1025,1025,2000
20241224,143100,195778260,1025,1025,1025,1025,0
20241224,143000,195778260,1025,1025,1025,1025,0
20241224,142900,195778260,1025,1025,1025,1025,948
20241224,142800,194806560,1033,1033,1033,1033,20
20241224,142700,194785900,1025,1025,1025,1025,0
20241224,142600,194785900,1025,1025,1025,1025,811
20241224,142500,193954625,1024,1024,1024,1024,0
20241224,142400,193954625,1024,1026,1026,1024,1000
20241224,142300,192930306,1024,1024,1024,1024,68
20241224,142200,192860674,1022,1022,1022,1022,153
20241224,142100,192704308,1018,1038,1038,1018,422
20241224,142000,192270088,1041,1041,1041,1040,2192
20241224,141900,189990216,1039,1036,1039,1036,4000
20241224,141800,185835760,1026,1023,1026,1023,901
20241224,141700,184912186,1012,1012,1012,1012,0
20241224,141600,184912186,1012,1012,1012,1012,0
20241224,141500,184912186,1012,1020,1020,1012,500
20241224,141400,184402898,1020,1020,1020,1020,0
20241224,141300,184402898,1020,1020,1020,1020,451
20241224,141200,183942878,1020,1020,1020,1020,10
20241224,141100,183932678,1020,1020,1020,1020,1179
20241224,141000,182730098,1020,1020,1020,1020,0
20241224,140900,182730098,1020,1020,1020,1020,290
20241224,140800,182434298,1020,1021,1021,1020,481
20241224,140700,181943381,1020,1024,1024,1020,126
20241224,140600,181814461,1024,1029,1029,1024,1695
20241224,140500,180073051,1029,1038,1038,1028,5036
20241224,140400,174889206,1052,1052,1052,1052,0
20241224,140300,174889206,1052,1052,1052,1052,0
20241224,140200,174889206,1052,1038,1052,1038,402
20241224,140100,174470530,1038,1038,1054,1038,6394
20241224,140000,167770835,1038,1038,1038,1037,133
20241224,135900,167632784,1051,1035,1053,1035,8588
20241224,135800,158613776,1034,1049,1053,1034,2971
20241224,135700,155505023,1049,1047,1049,1047,2320
20241224,135600,153073699,1048,1048,1048,1048,50
20241224,135500,153021299,1048,1024,1048,1024,6798
20241224,135400,146009947,1024,1023,1024,1023,948
20241224,135300,145039724,1023,1017,1024,1017,6615
20241224,135200,138298298,1012,1017,1018,1012,1343
20241224,135100,136932427,1017,1013,1018,1013,1414
20241224,135000,135494407,1010,1001,1010,1001,6443
20241224,134900,129012320,1001,1001,1001,1001,0
20241224,134800,129012320,1001,1001,1001,1001,10
20241224,134700,129002310,1000,1000,1000,1000,0
20241224,134600,129002310,1000,1000,1000,1000,0
20241224,134500,129002310,1000,1000,1000,1000,0
20241224,134400,129002310,1000,1000,1000,1000,0
20241224,134300,129002310,1000,1000,1000,1000,150
20241224,134200,128852310,1000,1000,1000,1000,0
20241224,134100,128852310,1000,1000,1000,1000,0
20241224,134000,128852310,1000,1000,1000,1000,0
20241224,133900,128852310,1000,1000,1000,1000,0
20241224,133800,128852310,1000,1000,1000,1000,0
20241224,133700,128852310,1000,1000,1000,1000,0
20241224,133600,128852310,1000,1000,1000,1000,0
20241224,133500,128852310,1000,1000,1000,1000,0
20241224,133400,128852310,1000,1000,1000,1000,0
20241224,133300,128852310,1000,1000,1000,1000,0
20241224,133200,128852310,1000,1000,1000,1000,0
20241224,133100,128852310,1000,1000,1000,1000,0
20241224,133000,128852310,1000,1000,1000,1000,0
20241224,132900,128852310,1000,1000,1000,1000,0
20241224,132800,128852310,1000,1000,1000,1000,0
20241224,132700,128852310,1000,1000,1000,1000,1
20241224,132600,128851310,995,995,995,995,0
20241224,132500,128851310,995,995,995,995,0
20241224,132400,128851310,995,995,995,995,0
20241224,132300,128851310,995,995,995,995,0
20241224,132200,128851310,995,995,995,995,0
20241224,132100,128851310,995,995,995,995,188
20241224,132000,128664250,995,992,995,992,2104
20241224,131900,126575216,992,992,992,992,66
20241224,131800,126509744,990,990,990,990,10
20241224,131700,126499844,992,992,992,992,1
20241224,131600,126498852,988,990,990,988,778
20241224,131500,125729844,991,991,991,991,0
20241224,131400,125729844,991,992,992,991,227
20241224,131300,125504860,992,993,993,992,44
20241224,131200,125461210,991,991,991,991,0
20241224,131100,125461210,991,991,991,991,0
20241224,131000,125461210,991,991,991,991,0
20241224,130900,125461210,991,991,991,991,0
20241224,130800,125461210,991,991,991,991,69
20241224,130700,125392831,992,992,992,992,18
20241224,130600,125374975,993,993,993,993,18
20241224,130500,125357101,994,994,994,994,0
20241224,130400,125357101,994,994,994,994,0
20241224,130300,125357101,994,994,994,994,18
20241224,130200,125339209,988,988,988,988,0
20241224,130100,125339209,988,988,988,988,0
20241224,130000,125339209,988,990,990,988,2995
20241224,125900,122376022,991,991,991,991,0
20241224,125800,122376022,991,991,991,991,0
20241224,125700,122376022,991,991,991,991,0
20241224,125600,122376022,991,991,991,991,0
20241224,125500,122376022,991,991,991,991,1001
20241224,125400,121384031,998,998,998,998,0
20241224,125300,121384031,998,998,998,998,0
20241224,125200,121384031,998,998,998,998,0
20241224,125100,121384031,998,998,998,998,0
20241224,125000,121384031,998,998,998,998,0
20241224,124900,121384031,998,998,998,998,0
20241224,124800,121384031,998,998,998,998,0
20241224,124700,121384031,998,998,998,998,0
20241224,124600,121384031,998,998,998,998,0
20241224,124500,121384031,998,998,998,998,0
20241224,124400,121384031,998,998,998,998,0
20241224,124300,121384031,998,998,998,998,0
20241224,124200,121384031,998,998,998,998,0
20241224,124100,121384031,998,998,998,998,0
20241224,124000,121384031,998,998,998,998,0
20241224,123900,121384031,998,998,998,998,0
20241224,123800,121384031,998,998,998,998,0
20241224,123700,121384031,998,998,998,998,0
20241224,123600,121384031,998,998,998,998,0
20241224,123500,121384031,998,998,998,998,0
20241224,123400,121384031,998,998,998,998,0
20241224,123300,121384031,998,998,998,998,0
20241224,123200,121384031,998,998,998,998,0
20241224,123100,121384031,998,998,998,998,0
20241224,123000,121384031,998,998,998,998,0
20241224,122900,121384031,998,998,998,998,0
20241224,122800,121384031,998,998,998,998,0
20241224,122700,121384031,998,998,998,998,0
20241224,122600,121384031,998,998,998,998,0
20241224,122500,121384031,998,998,998,998,0
20241224,122400,121384031,998,998,998,998,0
20241224,122300,121384031,998,998,998,998,0
20241224,122200,121384031,998,997,998,997,2
20241224,122100,121382036,991,991,991,991,0
20241224,122000,121382036,991,991,991,991,442
20241224,121900,120944014,1001,1001,1001,1001,0
20241224,121800,120944014,1001,1001,1001,1001,4
20241224,121700,120940010,1002,1002,1002,1002,0
20241224,121600,120940010,1002,1002,1002,1002,0
20241224,121500,120940010,1002,997,1002,997,200
20241224,121400,120739975,997,997,997,997,100
20241224,121300,120640275,990,990,990,990,0
20241224,121200,120640275,990,990,990,990,0
20241224,121100,120640275,990,990,990,990,0
20241224,121000,120640275,990,990,990,990,0
20241224,120900,120640275,990,990,990,990,0
20241224,120800,120640275,990,990,990,990,500
20241224,120700,120145275,992,992,992,992,0
20241224,120600,120145275,992,992,992,992,0
20241224,120500,120145275,992,992,992,992,1000
20241224,120400,119153275,992,992,992,992,0
20241224,120300,119153275,992,992,992,992,0
20241224,120200,119153275,992,992,992,992,173
20241224,120100,118981659,991,991,991,991,0
20241224,120000,118981659,991,1001,1001,988,7930
20241224,115900,111116531,1009,1009,1009,1009,0
20241224,115800,111116531,1009,1009,1009,1009,0
20241224,115700,111116531,1009,1009,1009,1009,0
20241224,115600,111116531,1009,1009,1009,1009,0
20241224,115500,111116531,1009,1009,1009,1009,0
20241224,115400,111116531,1009,1009,1009,1009,0
20241224,115300,111116531,1009,1009,1009,1009,0
20241224,115200,111116531,1009,1009,1009,1009,0
20241224,115100,111116531,1009,1009,1009,1009,0
20241224,115000,111116531,1009,1009,1009,1009,0
20241224,114900,111116531,1009,1009,1009,1009,0
20241224,114800,111116531,1009,1009,1009,1009,0
20241224,114700,111116531,1009,1009,1009,1009,0
20241224,114600,111116531,1009,1009,1009,1009,0
20241224,114500,111116531,1009,1009,1009,1009,0
20241224,114400,111116531,1009,1009,1009,1009,4
20241224,114300,111112495,1009,1009,1009,1009,0
20241224,114200,111112495,1009,1009,1009,1009,0
20241224,114100,111112495,1009,1009,1009,1009,0
20241224,114000,111112495,1009,1009,1009,1009,0
20241224,113900,111112495,1009,1009,1009,1009,0
20241224,113800,111112495,1009,1009,1009,1009,0
20241224,113700,111112495,1009,1009,1009,1009,0
20241224,113600,111112495,1009,1009,1009,1009,0
20241224,113500,111112495,1009,1009,1009,1009,0
20241224,113400,111112495,1009,1009,1009,1009,0
20241224,113300,111112495,1009,1009,1009,1009,0
20241224,113200,111112495,1009,1009,1009,1009,0
20241224,113100,111112495,1009,1009,1009,1009,0
20241224,113000,111112495,1009,1009,1009,1009,0
20241224,112900,111112495,1009,1009,1009,1009,0
20241224,112800,111112495,1009,1009,1009,1009,0
20241224,112700,111112495,1009,1009,1009,1009,1
20241224,112600,111111486,1009,1009,1009,1009,0
20241224,112500,111111486,1009,1009,1009,1009,0
20241224,112400,111111486,1009,1009,1009,1009,480
20241224,112300,110627166,1007,1007,1008,1007,1242
20241224,112200,109376461,1008,1006,1008,1006,2835
20241224,112100,106523144,1005,1005,1005,1005,134
20241224,112000,106388474,1005,1005,1005,1005,0
20241224,111900,106388474,1005,1005,1005,1005,0
20241224,111800,106388474,1005,1005,1005,1005,0
20241224,111700,106388474,1005,1004,1005,1004,26
20241224,111600,106362369,997,998,998,997,90
20241224,111500,106272600,997,997,997,997,0
20241224,111400,106272600,997,997,997,997,0
20241224,111300,106272600,997,997,997,997,0
20241224,111200,106272600,997,997,997,997,0
20241224,111100,106272600,997,997,997,997,0
20241224,111000,106272600,997,997,997,997,0
20241224,110900,106272600,997,997,997,997,0
20241224,110800,106272600,997,998,998,997,326
20241224,110700,105947482,998,998,998,998,9
20241224,110600,105938500,997,997,997,997,0
20241224,110500,105938500,997,999,999,997,382
20241224,110400,105557536,998,998,998,998,68
20241224,110300,105489672,998,998,998,998,67
20241224,110200,105422806,998,998,998,998,0
20241224,110100,105422806,998,998,998,998,0
20241224,110000,105422806,998,998,998,998,0
20241224,105900,105422806,998,998,998,998,0
20241224,105800,105422806,998,998,998,998,0
20241224,105700,105422806,998,998,998,998,98
20241224,105600,105325002,998,998,998,998,4
20241224,105500,105321010,998,998,998,998,0
20241224,105400,105321010,998,999,999,998,87
20241224,105300,105234173,1005,1005,1005,1005,0
20241224,105200,105234173,1005,1005,1005,1005,0
20241224,105100,105234173,1005,1005,1005,1005,0
20241224,105000,105234173,1005,1004,1005,1004,111
20241224,104900,105122657,1001,1004,1004,1001,29
20241224,104800,105093625,997,997,997,997,0
20241224,104700,105093625,997,997,997,997,0
20241224,104600,105093625,997,997,997,997,0
20241224,104500,105093625,997,997,997,997,0
20241224,104400,105093625,997,998,998,997,281
20241224,104300,104813367,1006,1006,1006,1006,0
20241224,104200,104813367,1006,1006,1006,1006,0
20241224,104100,104813367,1006,1006,1006,1006,0
20241224,104000,104813367,1006,1006,1006,1006,0
20241224,103900,104813367,1006,995,1006,995,600
20241224,103800,104212111,987,987,987,987,0
20241224,103700,104212111,987,987,987,987,0
20241224,103600,104212111,987,987,987,987,0
20241224,103500,104212111,987,987,987,987,0
20241224,103400,104212111,987,990,990,987,5066
20241224,103300,99205425,988,988,988,988,0
20241224,103200,99205425,988,988,988,988,0
20241224,103100,99205425,988,988,988,988,0
20241224,103000,99205425,988,989,989,988,2108
20241224,102900,97122221,999,999,999,999,0
20241224,102800,97122221,999,999,999,999,0
20241224,102700,97122221,999,988,999,988,421
20241224,102600,96704128,999,999,999,999,4
20241224,102500,96700132,999,999,999,999,1
20241224,102400,96699133,997,995,997,988,3013
20241224,102300,93716571,1004,1004,1004,1004,0
20241224,102200,93716571,1004,1004,1004,1004,0
20241224,102100,93716571,1004,1004,1004,1004,0
20241224,102000,93716571,1004,1004,1004,1004,1129
20241224,101900,92583055,1004,1004,1004,1004,5
20241224,101800,92578035,1006,1006,1006,1006,0
20241224,101700,92578035,1006,1006,1006,1006,0
20241224,101600,92578035,1006,1006,1006,1006,0
20241224,101500,92578035,1006,1006,1006,1006,0
20241224,101400,92578035,1006,1006,1006,1006,0
20241224,101300,92578035,1006,1006,1006,1006,0
20241224,101200,92578035,1006,1006,1006,1006,0
20241224,101100,92578035,1006,1006,1006,1006,0
20241224,101000,92578035,1006,1006,1006,1006,0
20241224,100900,92578035,1006,1006,1006,1006,0
20241224,100800,92578035,1006,1006,1006,1006,0
20241224,100700,92578035,1006,1006,1006,1006,0
20241224,100600,92578035,1006,1006,1006,1006,0
20241224,100500,92578035,1006,1006,1006,1006,0
20241224,100400,92578035,1006,1006,1006,1006,1
20241224,100300,92577029,993,1001,1001,990,10062
20241224,100200,82567312,1011,1011,1011,1011,0
20241224,100100,82567312,1011,1001,1011,1000,4338
20241224,100000,78225290,1002,1009,1009,1002,1555
20241224,095900,76664795,1018,1014,1018,1014,3
20241224,095800,76661748,1009,1009,1009,1009,0
20241224,095700,76661748,1009,1009,1009,1009,0
20241224,095600,76661748,1009,1009,1009,1009,0
20241224,095500,76661748,1009,1009,1009,1009,0
20241224,095400,76661748,1009,1009,1009,1009,0
20241224,095300,76661748,1009,1009,1009,1009,0
20241224,095200,76661748,1009,1009,1009,1009,0
20241224,095100,76661748,1009,1009,1009,1009,0
20241224,095000,76661748,1009,1009,1009,1009,0
20241224,094900,76661748,1009,1010,1010,1009,1777
20241224,094800,74867889,1010,1014,1014,1010,498
20241224,094700,74364196,1027,1025,1027,1025,530
20241224,094600,73820919,1016,1015,1016,1015,2244
20241224,094500,71541019,1009,1009,1009,1009,0
20241224,094400,71541019,1009,1009,1009,1009,0
20241224,094300,71541019,1009,1009,1009,1009,0
20241224,094200,71541019,1009,1016,1016,1009,4002
20241224,094100,67502849,1016,1016,1016,1016,5
20241224,094000,67497769,1016,1012,1016,1010,2001
20241224,093900,65475904,1011,1011,1011,1011,0
20241224,093800,65475904,1011,1011,1011,1011,1000
20241224,093700,64464904,1011,1011,1011,1011,0
20241224,093600,64464904,1011,1011,1011,1011,732
20241224,093500,63724852,1011,1011,1011,1011,1268
20241224,093400,62442904,1011,1011,1011,1011,400
20241224,093300,62038504,1010,1010,1010,1010,0
20241224,093200,62038504,1010,1010,1010,1010,0
20241224,093100,62038504,1010,1026,1027,1010,5993
20241224,093000,55947226,1027,1027,1027,1027,0
20241224,092900,55947226,1027,1027,1027,1027,0
20241224,092800,55947226,1027,1027,1027,1027,0
20241224,092700,55947226,1027,1027,1027,1027,0
20241224,092600,55947226,1027,1027,1027,1027,0
20241224,092500,55947226,1027,1027,1027,1027,1372
20241224,092400,54538182,1030,1030,1030,1030,0
20241224,092300,54538182,1030,1025,1030,1025,1063
20241224,092200,53444616,1026,1009,1026,1009,2
20241224,092100,53442581,1008,1008,1008,1008,7
20241224,092000,53435525,1021,1028,1028,1021,3201
20241224,091900,50149129,1026,1032,1033,1026,488
20241224,091800,49645721,1035,1035,1035,1035,0
20241224,091700,49645721,1035,1035,1035,1035,0
20241224,091600,49645721,1035,1040,1040,1035,982
20241224,091500,48628162,1040,1040,1040,1040,1755
20241224,091400,46802962,1039,1040,1040,1039,3349
20241224,091300,43323350,1040,1040,1040,1040,1125
20241224,091200,42153350,1040,1040,1040,1040,1
20241224,091100,42152310,1040,1041,1041,1040,2800
20241224,091000,39240309,1040,1055,1055,1040,303
20241224,090900,38925159,1034,1053,1053,1032,1762
20241224,090800,37091699,1053,1053,1053,1053,10
20241224,090700,37081169,1052,1054,1054,1052,1446
20241224,090600,35557357,1054,1069,1069,1054,584
20241224,090500,34935411,1069,1065,1089,1050,18430
20241224,090400,15130678,1065,1028,1065,1027,10820
20241224,090300,3797023,1027,1027,1027,1027,1
20241224,090200,3795996,1025,1049,1051,1008,863
20241224,090100,2910290,1002,997,1002,997,2
20241224,090000,2908291,1057,1031,1057,1029,2790