KissMeData/106240/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,201400,9265047767,1118,1118,1118,1118,5217
20241224,201300,9265047767,1118,1118,1118,1118,0
20241224,201200,9265047767,1118,1118,1118,1118,0
20241224,201100,9265047767,1118,1118,1118,1118,0
20241224,201000,9265047767,1118,1118,1118,1118,0
20241224,200900,9265047767,1118,1118,1118,1118,0
20241224,200800,9265047767,1118,1118,1118,1118,0
20241224,200700,9265047767,1118,1118,1118,1118,0
20241224,200600,9265047767,1118,1118,1118,1118,0
20241224,200500,9265047767,1118,1118,1118,1118,0
20241224,200400,9265047767,1118,1118,1118,1118,0
20241224,200300,9265047767,1118,1118,1118,1118,0
20241224,200200,9265047767,1118,1118,1118,1118,0
20241224,200100,9265047767,1118,1118,1118,1118,0
20241224,200000,9265047767,1118,1118,1118,1118,0
20241224,195900,9265047767,1118,1118,1118,1118,0
20241224,195800,9265047767,1118,1118,1118,1118,0
20241224,195700,9265047767,1118,1118,1118,1118,0
20241224,195600,9265047767,1118,1118,1118,1118,0
20241224,195500,9265047767,1118,1118,1118,1118,0
20241224,195400,9265047767,1118,1118,1118,1118,0
20241224,195300,9265047767,1118,1118,1118,1118,0
20241224,195200,9265047767,1118,1118,1118,1118,0
20241224,195100,9265047767,1118,1118,1118,1118,0
20241224,195000,9265047767,1118,1118,1118,1118,0
20241224,194900,9265047767,1118,1118,1118,1118,0
20241224,194800,9265047767,1118,1118,1118,1118,0
20241224,194700,9265047767,1118,1118,1118,1118,0
20241224,194600,9265047767,1118,1118,1118,1118,0
20241224,194500,9265047767,1118,1118,1118,1118,0
20241224,194400,9265047767,1118,1118,1118,1118,5217
20241224,194300,9265047767,1118,1118,1118,1118,0
20241224,194200,9265047767,1118,1118,1118,1118,0
20241224,194100,9265047767,1118,1118,1118,1118,0
20241224,194000,9265047767,1118,1118,1118,1118,0
20241224,193900,9265047767,1118,1118,1118,1118,0
20241224,193800,9265047767,1118,1118,1118,1118,0
20241224,193700,9265047767,1118,1118,1118,1118,0
20241224,193600,9265047767,1118,1118,1118,1118,0
20241224,193500,9265047767,1118,1118,1118,1118,0
20241224,193400,9265047767,1118,1118,1118,1118,0
20241224,193300,9265047767,1118,1118,1118,1118,0
20241224,193200,9265047767,1118,1118,1118,1118,0
20241224,193100,9265047767,1118,1118,1118,1118,0
20241224,193000,9265047767,1118,1118,1118,1118,0
20241224,192900,9265047767,1118,1118,1118,1118,0
20241224,192800,9265047767,1118,1118,1118,1118,0
20241224,192700,9265047767,1118,1118,1118,1118,0
20241224,192600,9265047767,1118,1118,1118,1118,0
20241224,192500,9265047767,1118,1118,1118,1118,0
20241224,192400,9265047767,1118,1118,1118,1118,0
20241224,192300,9265047767,1118,1118,1118,1118,0
20241224,192200,9265047767,1118,1118,1118,1118,0
20241224,192100,9265047767,1118,1118,1118,1118,0
20241224,192000,9265047767,1118,1118,1118,1118,0
20241224,191900,9265047767,1118,1118,1118,1118,0
20241224,191800,9265047767,1118,1118,1118,1118,0
20241224,191700,9265047767,1118,1118,1118,1118,0
20241224,191600,9265047767,1118,1118,1118,1118,0
20241224,191500,9265047767,1118,1118,1118,1118,0
20241224,191400,9265047767,1118,1118,1118,1118,5217
20241224,191300,9265047767,1118,1118,1118,1118,0
20241224,191200,9265047767,1118,1118,1118,1118,0
20241224,191100,9265047767,1118,1118,1118,1118,0
20241224,191000,9265047767,1118,1118,1118,1118,0
20241224,190900,9265047767,1118,1118,1118,1118,0
20241224,190800,9265047767,1118,1118,1118,1118,0
20241224,190700,9265047767,1118,1118,1118,1118,0
20241224,190600,9265047767,1118,1118,1118,1118,0
20241224,190500,9265047767,1118,1118,1118,1118,0
20241224,190400,9265047767,1118,1118,1118,1118,0
20241224,190300,9265047767,1118,1118,1118,1118,0
20241224,190200,9265047767,1118,1118,1118,1118,0
20241224,190100,9265047767,1118,1118,1118,1118,0
20241224,190000,9265047767,1118,1118,1118,1118,0
20241224,185900,9265047767,1118,1118,1118,1118,0
20241224,185800,9265047767,1118,1118,1118,1118,0
20241224,185700,9265047767,1118,1118,1118,1118,0
20241224,185600,9265047767,1118,1118,1118,1118,0
20241224,185500,9265047767,1118,1118,1118,1118,0
20241224,185400,9265047767,1118,1118,1118,1118,0
20241224,185300,9265047767,1118,1118,1118,1118,0
20241224,185200,9265047767,1118,1118,1118,1118,0
20241224,185100,9265047767,1118,1118,1118,1118,0
20241224,185000,9265047767,1118,1118,1118,1118,0
20241224,184900,9265047767,1118,1118,1118,1118,0
20241224,184800,9265047767,1118,1118,1118,1118,0
20241224,184700,9265047767,1118,1118,1118,1118,0
20241224,184600,9265047767,1118,1118,1118,1118,0
20241224,184500,9265047767,1118,1118,1118,1118,0
20241224,184400,9265047767,1118,1118,1118,1118,5217
20241224,184300,9265047767,1118,1118,1118,1118,0
20241224,184200,9265047767,1118,1118,1118,1118,0
20241224,184100,9265047767,1118,1118,1118,1118,0
20241224,184000,9265047767,1118,1118,1118,1118,0
20241224,183900,9265047767,1118,1118,1118,1118,0
20241224,183800,9265047767,1118,1118,1118,1118,0
20241224,183700,9265047767,1118,1118,1118,1118,0
20241224,183600,9265047767,1118,1118,1118,1118,0
20241224,183500,9265047767,1118,1118,1118,1118,0
20241224,183400,9265047767,1118,1118,1118,1118,0
20241224,183300,9265047767,1118,1118,1118,1118,0
20241224,183200,9265047767,1118,1118,1118,1118,0
20241224,183100,9265047767,1118,1118,1118,1118,0
20241224,183000,9265047767,1118,1118,1118,1118,0
20241224,182900,9265047767,1118,1118,1118,1118,0
20241224,182800,9265047767,1118,1118,1118,1118,0
20241224,182700,9265047767,1118,1118,1118,1118,0
20241224,182600,9265047767,1118,1118,1118,1118,0
20241224,182500,9265047767,1118,1118,1118,1118,0
20241224,182400,9265047767,1118,1118,1118,1118,0
20241224,182300,9265047767,1118,1118,1118,1118,0
20241224,182200,9265047767,1118,1118,1118,1118,0
20241224,182100,9265047767,1118,1118,1118,1118,0
20241224,182000,9265047767,1118,1118,1118,1118,0
20241224,181900,9265047767,1118,1118,1118,1118,0
20241224,181800,9265047767,1118,1118,1118,1118,0
20241224,181700,9265047767,1118,1118,1118,1118,0
20241224,181600,9265047767,1118,1118,1118,1118,0
20241224,181500,9265047767,1118,1118,1118,1118,0
20241224,181400,9265047767,1118,1118,1118,1118,5217
20241224,181300,9265047767,1118,1118,1118,1118,0
20241224,181200,9265047767,1118,1118,1118,1118,0
20241224,181100,9265047767,1118,1118,1118,1118,0
20241224,181000,9265047767,1118,1118,1118,1118,0
20241224,180900,9265047767,1118,1118,1118,1118,0
20241224,180800,9265047767,1118,1118,1118,1118,0
20241224,180700,9265047767,1118,1118,1118,1118,0
20241224,180600,9265047767,1118,1118,1118,1118,0
20241224,180500,9265047767,1118,1118,1118,1118,0
20241224,180400,9265047767,1118,1118,1118,1118,0
20241224,180300,9265047767,1118,1118,1118,1118,0
20241224,180200,9265047767,1118,1118,1118,1118,0
20241224,180100,9265047767,1118,1118,1118,1118,0
20241224,180000,9265047767,1118,1118,1118,1118,0
20241224,175900,9265047767,1118,1118,1118,1118,0
20241224,175800,9265047767,1118,1118,1118,1118,0
20241224,175700,9265047767,1118,1118,1118,1118,0
20241224,175600,9265047767,1118,1118,1118,1118,0
20241224,175500,9265047767,1118,1118,1118,1118,0
20241224,175400,9265047767,1118,1118,1118,1118,0
20241224,175300,9265047767,1118,1118,1118,1118,0
20241224,175200,9265047767,1118,1118,1118,1118,0
20241224,175100,9265047767,1118,1118,1118,1118,0
20241224,175000,9265047767,1118,1118,1118,1118,0
20241224,174900,9265047767,1118,1118,1118,1118,0
20241224,174800,9265047767,1118,1118,1118,1118,0
20241224,174700,9265047767,1118,1118,1118,1118,0
20241224,174600,9265047767,1118,1118,1118,1118,0
20241224,174500,9265047767,1118,1118,1118,1118,0
20241224,174400,9265047767,1118,1118,1118,1118,5217
20241224,174300,9265047767,1118,1118,1118,1118,0
20241224,174200,9265047767,1118,1118,1118,1118,0
20241224,174100,9265047767,1118,1118,1118,1118,0
20241224,174000,9265047767,1118,1118,1118,1118,0
20241224,173900,9265047767,1118,1118,1118,1118,0
20241224,173800,9265047767,1118,1118,1118,1118,0
20241224,173700,9265047767,1118,1118,1118,1118,0
20241224,173600,9265047767,1118,1118,1118,1118,0
20241224,173500,9265047767,1118,1118,1118,1118,0
20241224,173400,9265047767,1118,1118,1118,1118,0
20241224,173300,9265047767,1118,1118,1118,1118,0
20241224,173200,9265047767,1118,1118,1118,1118,0
20241224,173100,9265047767,1118,1118,1118,1118,0
20241224,173000,9265047767,1118,1118,1118,1118,0
20241224,172900,9265047767,1118,1118,1118,1118,0
20241224,172800,9265047767,1118,1118,1118,1118,0
20241224,172700,9265047767,1118,1118,1118,1118,0
20241224,172600,9265047767,1118,1118,1118,1118,0
20241224,172500,9265047767,1118,1118,1118,1118,0
20241224,172400,9265047767,1118,1118,1118,1118,0
20241224,172300,9265047767,1118,1118,1118,1118,0
20241224,172200,9265047767,1118,1118,1118,1118,0
20241224,172100,9265047767,1118,1118,1118,1118,0
20241224,172000,9265047767,1118,1118,1118,1118,0
20241224,171900,9265047767,1118,1118,1118,1118,0
20241224,171800,9265047767,1118,1118,1118,1118,0
20241224,171700,9265047767,1118,1118,1118,1118,0
20241224,171600,9265047767,1118,1118,1118,1118,0
20241224,171500,9265047767,1118,1118,1118,1118,0
20241224,171400,9265047767,1118,1118,1118,1118,5217
20241224,171300,9265047767,1118,1118,1118,1118,0
20241224,171200,9265047767,1118,1118,1118,1118,0
20241224,171100,9265047767,1118,1118,1118,1118,0
20241224,171000,9265047767,1118,1118,1118,1118,0
20241224,170900,9265047767,1118,1118,1118,1118,0
20241224,170800,9265047767,1118,1118,1118,1118,0
20241224,170700,9265047767,1118,1118,1118,1118,0
20241224,170600,9265047767,1118,1118,1118,1118,0
20241224,170500,9265047767,1118,1118,1118,1118,0
20241224,170400,9265047767,1118,1118,1118,1118,0
20241224,170300,9265047767,1118,1118,1118,1118,0
20241224,170200,9265047767,1118,1118,1118,1118,0
20241224,170100,9265047767,1118,1118,1118,1118,0
20241224,170000,9265047767,1118,1118,1118,1118,0
20241224,165900,9265047767,1118,1118,1118,1118,0
20241224,165800,9265047767,1118,1118,1118,1118,0
20241224,165700,9265047767,1118,1118,1118,1118,0
20241224,165600,9265047767,1118,1118,1118,1118,0
20241224,165500,9265047767,1118,1118,1118,1118,0
20241224,165400,9265047767,1118,1118,1118,1118,0
20241224,165300,9265047767,1118,1118,1118,1118,0
20241224,165200,9265047767,1118,1118,1118,1118,0
20241224,165100,9265047767,1118,1118,1118,1118,0
20241224,165000,9265047767,1118,1118,1118,1118,0
20241224,164900,9265047767,1118,1118,1118,1118,0
20241224,164800,9265047767,1118,1118,1118,1118,0
20241224,164700,9265047767,1118,1118,1118,1118,0
20241224,164600,9265047767,1118,1118,1118,1118,0
20241224,164500,9265047767,1118,1118,1118,1118,0
20241224,164400,9265047767,1118,1118,1118,1118,5217
20241224,164300,9265047767,1118,1118,1118,1118,0
20241224,164200,9265047767,1118,1118,1118,1118,0
20241224,164100,9265047767,1118,1118,1118,1118,0
20241224,164000,9265047767,1118,1118,1118,1118,0
20241224,163900,9265047767,1118,1118,1118,1118,0
20241224,163800,9265047767,1118,1118,1118,1118,0
20241224,163700,9265047767,1118,1118,1118,1118,0
20241224,163600,9265047767,1118,1118,1118,1118,0
20241224,163500,9265047767,1118,1118,1118,1118,0
20241224,163400,9265047767,1118,1118,1118,1118,0
20241224,163300,9265047767,1118,1118,1118,1118,0
20241224,163200,9265047767,1118,1118,1118,1118,0
20241224,163100,9265047767,1118,1118,1118,1118,0
20241224,163000,9265047767,1118,1118,1118,1118,0
20241224,162900,9265047767,1118,1118,1118,1118,0
20241224,162800,9265047767,1118,1118,1118,1118,0
20241224,162700,9265047767,1118,1118,1118,1118,0
20241224,162600,9265047767,1118,1118,1118,1118,0
20241224,162500,9265047767,1118,1118,1118,1118,0
20241224,162400,9265047767,1118,1118,1118,1118,0
20241224,162300,9265047767,1118,1118,1118,1118,0
20241224,162200,9265047767,1118,1118,1118,1118,0
20241224,162100,9265047767,1118,1118,1118,1118,0
20241224,162000,9265047767,1118,1118,1118,1118,0
20241224,161900,9265047767,1118,1118,1118,1118,0
20241224,161800,9265047767,1118,1118,1118,1118,0
20241224,161700,9265047767,1118,1118,1118,1118,0
20241224,161600,9265047767,1118,1118,1118,1118,0
20241224,161500,9265047767,1118,1118,1118,1118,0
20241224,161400,9265047767,1118,1118,1118,1118,5217
20241224,161300,9265047767,1118,1118,1118,1118,0
20241224,161200,9265047767,1118,1118,1118,1118,0
20241224,161100,9265047767,1118,1118,1118,1118,0
20241224,161000,9265047767,1118,1118,1118,1118,0
20241224,160900,9265047767,1118,1118,1118,1118,0
20241224,160800,9265047767,1118,1118,1118,1118,0
20241224,160700,9265047767,1118,1118,1118,1118,0
20241224,160600,9265047767,1118,1118,1118,1118,0
20241224,160500,9265047767,1118,1118,1118,1118,0
20241224,160400,9265047767,1118,1118,1118,1118,0
20241224,160300,9265047767,1118,1118,1118,1118,0
20241224,160200,9265047767,1118,1118,1118,1118,0
20241224,160100,9265047767,1118,1118,1118,1118,0
20241224,160000,9265047767,1118,1118,1118,1118,0
20241224,155900,9265047767,1118,1118,1118,1118,0
20241224,155800,9265047767,1118,1118,1118,1118,0
20241224,155700,9265047767,1118,1118,1118,1118,0
20241224,155600,9265047767,1118,1118,1118,1118,0
20241224,155500,9265047767,1118,1118,1118,1118,0
20241224,155400,9265047767,1118,1118,1118,1118,0
20241224,155300,9265047767,1118,1118,1118,1118,0
20241224,155200,9265047767,1118,1118,1118,1118,0
20241224,155100,9265047767,1118,1118,1118,1118,0
20241224,155000,9265047767,1118,1118,1118,1118,0
20241224,154900,9265047767,1118,1118,1118,1118,0
20241224,154800,9265047767,1118,1118,1118,1118,0
20241224,154700,9265047767,1118,1118,1118,1118,0
20241224,154600,9265047767,1118,1118,1118,1118,0
20241224,154500,9265047767,1118,1118,1118,1118,0
20241224,154400,9265047767,1118,1118,1118,1118,5217
20241224,154300,9265047767,1118,1118,1118,1118,0
20241224,154200,9265047767,1118,1118,1118,1118,0
20241224,154100,9265047767,1118,1118,1118,1118,0
20241224,154000,9265047767,1118,1118,1118,1118,0
20241224,153900,9265047767,1118,1118,1118,1118,0
20241224,153800,9265047767,1118,1118,1118,1118,0
20241224,153700,9265047767,1118,1118,1118,1118,0
20241224,153600,9265047767,1118,1118,1118,1118,0
20241224,153500,9265047767,1118,1118,1118,1118,0
20241224,153400,9265047767,1118,1118,1118,1118,0
20241224,153300,9265047767,1118,1118,1118,1118,0
20241224,153200,9265047767,1118,1118,1118,1118,0
20241224,153100,9265047767,1118,1118,1118,1118,0
20241224,153000,9265047767,1118,1118,1118,1118,5217
20241224,152900,9259215161,1118,1118,1118,1118,0
20241224,152800,9259215161,1118,1118,1118,1118,0
20241224,152700,9259215161,1118,1118,1118,1118,0
20241224,152600,9259215161,1118,1118,1118,1118,0
20241224,152500,9259215161,1118,1118,1118,1118,0
20241224,152400,9259215161,1118,1118,1118,1118,0
20241224,152300,9259215161,1118,1118,1118,1118,0
20241224,152200,9259215161,1118,1118,1118,1118,0
20241224,152100,9259215161,1118,1118,1118,1118,0
20241224,152000,9259215161,1118,1118,1118,1118,0
20241224,151900,9259215161,1118,1118,1118,1118,267
20241224,151800,9258916655,1118,1118,1118,1118,3306
20241224,151700,9255220547,1118,1118,1118,1118,40011
20241224,151600,9210488249,1118,1118,1118,1118,3390
20241224,151500,9206698229,1118,1118,1118,1112,145955
20241224,151400,9043871791,1118,1118,1118,1118,1295
20241224,151300,9042423981,1118,1118,1118,1118,221
20241224,151200,9042176903,1118,1118,1118,1118,24
20241224,151100,9042150071,1118,1118,1118,1118,692
20241224,151000,9041376415,1118,1118,1118,1118,64
20241224,150900,9041304863,1118,1118,1118,1118,121
20241224,150800,9041169585,1118,1118,1118,1118,406
20241224,150700,9040715677,1118,1118,1118,1118,356
20241224,150600,9040317669,1118,1118,1118,1118,1002
20241224,150500,9039197433,1118,1118,1118,1118,599
20241224,150400,9038527751,1118,1118,1118,1118,584
20241224,150300,9037874839,1118,1118,1118,1118,2875
20241224,150200,9034660589,1118,1118,1118,1118,10
20241224,150100,9034649409,1118,1118,1118,1118,507
20241224,150000,9034082583,1118,1118,1118,1118,169
20241224,145900,9033893641,1118,1118,1118,1112,56849
20241224,145800,8970397662,1118,1118,1118,1118,1041
20241224,145700,8969233824,1118,1118,1118,1118,180
20241224,145600,8969032584,1118,1118,1118,1118,74
20241224,145500,8968949852,1118,1118,1118,1118,79084
20241224,145400,8880533940,1118,1118,1118,1118,58082
20241224,145300,8815598264,1118,1118,1118,1118,83991
20241224,145200,8721696326,1118,1118,1118,1118,621
20241224,145100,8721002048,1118,1118,1118,1118,1367
20241224,145000,8719473742,1118,1118,1118,1118,286
20241224,144900,8719153994,1118,1118,1118,1118,2023
20241224,144800,8716892280,1118,1118,1118,1118,524
20241224,144700,8716306448,1118,1118,1118,1112,314063
20241224,144600,8365221238,1118,1118,1118,1118,19906
20241224,144500,8342966330,1118,1118,1118,1118,27705
20241224,144400,8311992140,1118,1118,1118,1118,19729
20241224,144300,8289935118,1118,1118,1118,1118,8713
20241224,144200,8280193984,1118,1118,1118,1118,16185
20241224,144100,8262099154,1118,1113,1118,1104,279820
20241224,144000,7949505138,1118,1100,1118,1098,173012
20241224,143900,7757375663,1098,1118,1118,1098,132774
20241224,143800,7609351208,1118,1093,1118,1093,280089
20241224,143700,7298015103,1094,1081,1095,1080,41535
20241224,143600,7252793765,1082,1079,1083,1079,11970
20241224,143500,7239853090,1080,1079,1082,1079,6389
20241224,143400,7232952722,1080,1082,1084,1078,17222
20241224,143300,7214328130,1083,1069,1083,1069,19593
20241224,143200,7193209410,1069,1071,1071,1068,7275
20241224,143100,7185435255,1071,1070,1072,1068,7479
20241224,143000,7177435268,1070,1073,1073,1070,5741
20241224,142900,7171289054,1073,1073,1074,1070,7136
20241224,142800,7163646460,1073,1073,1075,1071,10388
20241224,142700,7152504245,1075,1077,1078,1072,1387
20241224,142600,7151015810,1077,1073,1079,1071,8304
20241224,142500,7142110053,1073,1073,1074,1071,2140
20241224,142400,7139815060,1073,1072,1080,1072,965
20241224,142300,7138779242,1079,1074,1079,1071,16301
20241224,142200,7121303760,1074,1076,1076,1073,4435
20241224,142100,7116539140,1076,1078,1081,1074,4827
20241224,142000,7111335175,1079,1074,1080,1074,5152
20241224,141900,7105783758,1079,1087,1087,1070,26113
20241224,141800,7077659639,1086,1089,1091,1085,21309
20241224,141700,7054510447,1091,1090,1092,1087,41863
20241224,141600,7008898783,1091,1076,1095,1076,40963
20241224,141500,6964269090,1079,1074,1080,1073,9416
20241224,141400,6954126152,1075,1076,1077,1073,7297
20241224,141300,6946280637,1077,1070,1077,1069,20494
20241224,141200,6924293353,1070,1071,1071,1069,15751
20241224,141100,6907441140,1071,1073,1073,1070,3302
20241224,141000,6903903378,1073,1073,1074,1071,5474
20241224,140900,6898032809,1074,1076,1078,1070,7300
20241224,140800,6890202350,1077,1071,1079,1069,11724
20241224,140700,6877621205,1071,1070,1072,1069,18762
20241224,140600,6857551405,1070,1068,1075,1066,8598
20241224,140500,6848343769,1067,1077,1077,1067,38293
20241224,140400,6807232196,1077,1079,1080,1076,23169
20241224,140300,6782266157,1079,1081,1082,1079,7475
20241224,140200,6774187753,1080,1089,1089,1078,6940
20241224,140100,6766683599,1089,1090,1091,1087,12409
20241224,140000,6753173060,1091,1093,1094,1077,35553
20241224,135900,6714507089,1092,1088,1100,1087,93294
20241224,135800,6612340115,1088,1082,1090,1082,23472
20241224,135700,6586823183,1087,1078,1089,1077,38867
20241224,135600,6544639437,1078,1079,1081,1075,12964
20241224,135500,6530654632,1082,1079,1099,1073,66562
20241224,135400,6458415324,1079,1077,1081,1067,64402
20241224,135300,6389293296,1077,1093,1100,1075,166440
20241224,135200,6208274308,1093,1093,1093,1093,0
20241224,135100,6208274308,1093,1093,1093,1093,0
20241224,135000,6208274308,1093,1051,1093,1049,253937
20241224,134900,5934972309,1051,1034,1051,1033,73078
20241224,134800,5858618028,1034,1039,1039,1032,14459
20241224,134700,5843623333,1039,1040,1040,1030,22379
20241224,134600,5820483525,1035,1033,1040,1033,19786
20241224,134500,5799969624,1033,1040,1043,1030,41977
20241224,134400,5756370494,1040,1022,1040,1022,43264
20241224,134300,5711667629,1024,1029,1030,1020,19476
20241224,134200,5691745883,1030,1007,1030,1007,49748
20241224,134100,5640809941,1014,1000,1015,1000,10187
20241224,134000,5630561468,1000,1000,1000,999,1539
20241224,133900,5629023276,1003,1000,1003,999,241
20241224,133800,5628782293,1000,1000,1004,1000,1124
20241224,133700,5627654882,999,1000,1000,999,5463
20241224,133600,5622197035,1000,1001,1001,1000,5077
20241224,133500,5617119535,1000,1002,1003,1000,2174
20241224,133400,5614945395,1000,1001,1003,1000,7210
20241224,133300,5607733560,1001,1001,1002,1000,3697
20241224,133200,5604031814,1001,1003,1004,1000,8635
20241224,133100,5595385943,1003,1002,1004,1002,1321
20241224,133000,5594061353,1002,1002,1002,1002,1885
20241224,132900,5592172583,1004,1003,1005,1001,8043
20241224,132800,5584117097,1007,1004,1008,1002,3705
20241224,132700,5580394142,1008,1003,1008,1002,4517
20241224,132600,5575866154,1004,1009,1009,1004,3582
20241224,132500,5572264843,1009,1012,1012,1009,121
20241224,132400,5572142600,1013,1009,1013,1009,2223
20241224,132300,5569893342,1012,1010,1012,1010,1041
20241224,132200,5568841399,1010,1007,1010,1005,810
20241224,132100,5568026140,1007,1006,1007,1006,1121
20241224,132000,5566897549,1004,1006,1006,1003,8844
20241224,131900,5558014746,1006,1008,1008,1005,178
20241224,131800,5557835645,1003,1006,1008,1003,5216
20241224,131700,5552601141,1008,1011,1011,1004,1453
20241224,131600,5551141414,1005,1015,1017,1005,8093
20241224,131500,5542945269,1015,1016,1018,1015,4591
20241224,131400,5538283097,1019,1018,1019,1015,630
20241224,131300,5537642932,1019,1019,1020,1015,7399
20241224,131200,5530104660,1019,1020,1021,1018,7021
20241224,131100,5522943513,1020,1010,1020,1010,11657
20241224,131000,5511126144,1011,1005,1011,1004,10278
20241224,130900,5500781800,1005,1014,1014,1005,5930
20241224,130800,5494799496,1004,1023,1027,1004,54009
20241224,130700,5439825318,1024,1013,1024,1013,55617
20241224,130600,5383165435,1015,1006,1015,1006,19192
20241224,130500,5363740782,1009,1004,1010,1004,1847
20241224,130400,5361878830,1010,1004,1010,1004,14875
20241224,130300,5346877329,1005,996,1008,996,4897
20241224,130200,5341962186,1005,995,1005,994,9445
20241224,130100,5332525909,995,995,996,995,4059
20241224,130000,5328487199,995,997,998,995,2893
20241224,125900,5325608396,998,995,998,995,1839
20241224,125800,5323777091,995,999,999,995,8
20241224,125700,5323769115,994,997,999,994,9921
20241224,125600,5313896555,996,1004,1004,996,3282
20241224,125500,5310623606,997,997,1004,997,1053
20241224,125400,5309573135,997,1000,1000,995,4490
20241224,125300,5305097192,1005,999,1006,996,13880
20241224,125200,5291171079,999,999,1001,999,8688
20241224,125100,5282491551,1001,997,1001,996,2920
20241224,125000,5279580812,997,997,997,997,5525
20241224,124900,5274072387,998,1001,1001,998,1054
20241224,124800,5273020396,1001,1000,1001,999,148
20241224,124700,5272872314,997,998,998,997,299
20241224,124600,5272574041,998,997,1001,997,1455
20241224,124500,5271123069,996,1002,1002,996,7121
20241224,124400,5264016390,1002,999,1002,998,2421
20241224,124300,5261597982,999,1000,1000,999,3704
20241224,124200,5257896782,1004,1000,1004,1000,1513
20241224,124100,5256379990,1000,1002,1005,1000,10044
20241224,124000,5246330367,1006,1003,1006,1000,6898
20241224,123900,5239422562,1003,1004,1008,1003,9530
20241224,123800,5229861717,1008,1004,1008,1004,734
20241224,123700,5229124509,1004,1004,1006,1003,1661
20241224,123600,5227457073,1004,1004,1004,1004,2314
20241224,123500,5225133817,1004,1005,1005,1003,4925
20241224,123400,5220190532,1005,1006,1006,1005,1650
20241224,123300,5218531237,1006,1010,1010,1006,1542
20241224,123200,5216978648,1011,1007,1011,1007,8009
20241224,123100,5208888091,1007,1010,1011,1007,866
20241224,123000,5208012646,1010,1008,1011,1006,3916
20241224,122900,5204060369,1007,1002,1007,1002,1409
20241224,122800,5202642586,1006,1002,1006,1001,1496
20241224,122700,5201142933,1002,1003,1003,1001,2059
20241224,122600,5199079664,1003,1001,1003,1001,1215
20241224,122500,5197863401,1001,1002,1002,1000,1625
20241224,122400,5196236633,1002,1004,1004,1002,1628
20241224,122300,5194604072,1005,1006,1006,1004,1155
20241224,122200,5193443710,1006,1006,1006,1006,1249
20241224,122100,5192187216,1006,1008,1008,1006,497
20241224,122000,5191686516,1008,1006,1008,1006,397
20241224,121900,5191286384,1007,1005,1007,1005,331
20241224,121800,5190953706,1005,1010,1012,1005,1975
20241224,121700,5188967700,1006,1010,1012,1005,918
20241224,121600,5188044132,1005,1007,1007,1005,910
20241224,121500,5187128894,1006,1006,1010,1006,105
20241224,121400,5187023236,1005,1001,1014,1001,9566
20241224,121300,5177408781,1003,1008,1008,1001,11314
20241224,121200,5166063213,1007,1014,1014,1007,8875
20241224,121100,5157104247,1013,1013,1015,1012,2408
20241224,121000,5154662754,1012,1013,1014,1011,1815
20241224,120900,5152824556,1012,1011,1014,1010,3005
20241224,120800,5149780895,1010,1014,1014,1009,694
20241224,120700,5149079043,1009,1004,1015,1002,7841
20241224,120600,5141148095,1004,1005,1006,1004,1557
20241224,120500,5139583235,1005,1003,1005,1003,1012
20241224,120400,5138568134,1003,1005,1005,1003,693
20241224,120300,5137872575,1005,1005,1005,1004,343
20241224,120200,5137527983,1005,1005,1005,1002,44
20241224,120100,5137483793,1005,1002,1005,1000,2673
20241224,120000,5134805640,1002,1002,1002,1000,4074
20241224,115900,5130729963,1002,1002,1002,1001,69
20241224,115800,5130660835,1002,1005,1005,1002,153
20241224,115700,5130507145,1005,1002,1005,1000,2582
20241224,115600,5127922906,1005,1006,1006,1001,1063
20241224,115500,5126854727,1000,1007,1007,1000,8742
20241224,115400,5118101736,1007,1009,1010,1007,690
20241224,115300,5117406494,1009,1009,1009,1006,2371
20241224,115200,5115018739,1009,1008,1009,1007,131
20241224,115100,5114886678,1008,1007,1010,1005,1952
20241224,115000,5112920789,1007,1007,1007,1007,16
20241224,114900,5112904677,1008,1003,1008,1002,2565
20241224,114800,5110332635,1003,1002,1003,1002,596
20241224,114700,5109735440,1002,1003,1003,1002,4217
20241224,114600,5105509505,1004,1003,1004,1002,1057
20241224,114500,5104449790,1002,1002,1002,1001,3312
20241224,114400,5101131431,1002,1005,1005,1002,2276
20241224,114300,5098848464,1005,1003,1005,1003,1372
20241224,114200,5097471839,1004,1012,1012,1004,7373
20241224,114100,5090041663,1012,1013,1013,1011,878
20241224,114000,5089152860,1013,1016,1017,1012,12076
20241224,113900,5076901266,1015,1013,1016,1011,4698
20241224,113800,5072140609,1012,1011,1013,1010,5312
20241224,113700,5066769411,1010,1010,1012,1009,2350
20241224,113600,5064393362,1009,1009,1010,1008,1736
20241224,113500,5062641436,1008,1008,1009,1007,7289
20241224,113400,5055292253,1007,1009,1009,1002,3207
20241224,113300,5052061375,1002,1000,1009,1000,9426
20241224,113200,5042574903,1000,1002,1004,1000,4256
20241224,113100,5038314484,1001,1002,1002,1001,85
20241224,113000,5038229387,1002,1002,1002,1002,7
20241224,112900,5038222373,1001,1004,1007,999,1051
20241224,112800,5037171400,1007,1005,1007,1005,205
20241224,112700,5036965370,1004,1005,1005,1004,352
20241224,112600,5036611611,1000,1002,1002,1000,3966
20241224,112500,5032644516,1002,1002,1002,1002,286
20241224,112400,5032357944,1001,1002,1002,1001,158
20241224,112300,5032199740,1002,1001,1002,1001,171
20241224,112200,5032028533,1001,1000,1002,1000,1861
20241224,112100,5030166603,1000,999,1000,999,2717
20241224,112000,5027451904,1000,1002,1002,1000,6829
20241224,111900,5020622448,1002,1003,1003,1001,2248
20241224,111800,5018371593,1002,1006,1006,1002,1138
20241224,111700,5017231223,1007,1007,1007,1007,228
20241224,111600,5017001627,1007,1006,1008,1006,789
20241224,111500,5016207099,1007,1002,1007,1000,5192
20241224,111400,5010986514,1000,1003,1003,1000,13279
20241224,111300,4997686225,1003,1006,1006,1003,739
20241224,111200,4996944459,1006,1004,1006,1002,7721
20241224,111100,4989200169,1004,1004,1004,1004,309
20241224,111000,4988889933,1003,1003,1005,1003,5331
20241224,110900,4983538729,1003,1004,1004,1003,4256
20241224,110800,4979269520,1004,1005,1005,1004,472
20241224,110700,4978795631,1004,1005,1005,1004,2524
20241224,110600,4976259774,1004,1004,1005,1004,1090
20241224,110500,4975165211,1003,1005,1006,1003,8869
20241224,110400,4966261353,1006,1008,1009,1005,4706
20241224,110300,4961525601,1009,1010,1011,1009,3050
20241224,110200,4958445100,1008,1010,1011,1006,948
20241224,110100,4957489010,1009,1010,1010,1006,39
20241224,110000,4957449679,1010,1004,1014,1004,12790
20241224,105900,4944586900,1004,1006,1007,1004,4085
20241224,105800,4940481153,1007,1010,1010,1007,909
20241224,105700,4939565609,1010,1005,1012,1003,4173
20241224,105600,4935367713,1005,1013,1013,1003,10149
20241224,105500,4925156856,1014,1017,1017,1014,6669
20241224,105400,4918382180,1016,1018,1018,1016,2223
20241224,105300,4916122494,1016,1018,1019,1016,11294
20241224,105200,4904643852,1018,1021,1021,1016,30781
20241224,105100,4873304359,1019,1023,1023,1019,19822
20241224,105000,4853056298,1022,1015,1022,1015,17018
20241224,104900,4835715869,1015,1015,1020,1014,22074
20241224,104800,4813279216,1014,1013,1015,1012,4048
20241224,104700,4809176144,1012,1010,1014,1007,21099
20241224,104600,4787870353,1008,1010,1010,1007,14146
20241224,104500,4773588594,1009,1010,1014,1008,4725
20241224,104400,4768811412,1009,1013,1014,1008,7996
20241224,104300,4760725748,1012,1007,1014,1005,7579
20241224,104200,4753059397,1004,1003,1010,1000,14510
20241224,104100,4738521121,1002,1010,1010,1002,12190
20241224,104000,4726261453,1008,1002,1012,1001,8710
20241224,103900,4717492417,1002,1015,1015,1000,6905
20241224,103800,4710556130,1015,1017,1017,1013,2654
20241224,103700,4707864281,1017,1019,1024,1015,40943
20241224,103600,4666159787,1019,1013,1020,1013,13634
20241224,103500,4652291230,1014,1008,1014,1004,9803
20241224,103400,4642379967,1008,1009,1010,1002,9563
20241224,103300,4632746570,1009,1006,1011,1005,3798
20241224,103200,4628919580,1006,1007,1007,1002,1550
20241224,103100,4627365608,1002,998,1008,998,5275
20241224,103000,4622092512,999,1004,1004,997,21429
20241224,102900,4600678229,1004,1012,1013,1004,5640
20241224,102800,4594995300,1012,1010,1014,1009,1295
20241224,102700,4593684131,1011,1008,1012,1008,2993
20241224,102600,4590664065,1008,1005,1008,1001,1264
20241224,102500,4589396344,1007,1000,1007,1000,2844
20241224,102400,4586545940,999,1001,1001,999,12151
20241224,102300,4574397573,1000,1011,1014,998,13369
20241224,102200,4560961184,1011,1016,1017,1010,32523
20241224,102100,4527970299,1017,1022,1030,1015,63598
20241224,102000,4463124187,1021,1022,1035,1011,66475
20241224,101900,4394959051,1016,1015,1033,1011,77216
20241224,101800,4316121580,1014,1007,1015,1004,19010
20241224,101700,4296946163,1004,999,1007,996,25737
20241224,101600,4271187963,998,994,1000,992,18050
20241224,101500,4253201611,992,998,998,985,4405
20241224,101400,4248840006,992,980,998,976,25360
20241224,101300,4223888169,980,982,984,973,40683
20241224,101200,4184045894,984,994,997,980,37671
20241224,101100,4146735346,994,999,999,993,2819
20241224,101000,4143931814,999,996,1000,992,5525
20241224,100900,4138436680,997,994,997,994,10161
20241224,100800,4128328840,995,1001,1001,994,27339
20241224,100700,4101067905,1001,999,1002,998,11915
20241224,100600,4089155184,999,994,1002,994,6374
20241224,100500,4082783774,1001,1002,1004,993,35831
20241224,100400,4047012944,1001,1001,1004,1000,5687
20241224,100300,4041321038,1001,1002,1007,1001,5263
20241224,100200,4036046797,1002,1007,1007,1001,9298
20241224,100100,4026728181,1004,1004,1008,1004,1639
20241224,100000,4025082517,1005,1004,1010,1004,2360
20241224,095900,4022709888,1013,1007,1016,1002,33297
20241224,095800,3989299865,1010,1010,1010,1006,11351
20241224,095700,3977860056,1014,1004,1014,1004,7006
20241224,095600,3970816441,1004,1011,1014,1004,25417
20241224,095500,3945186938,1011,1015,1015,1010,9409
20241224,095400,3935669577,1016,1017,1017,1011,6546
20241224,095300,3929024171,1018,1007,1020,1006,7638
20241224,095200,3921319349,1007,1022,1022,1007,28486
20241224,095100,3892431576,1023,1020,1028,1020,11022
20241224,095000,3881147556,1022,1014,1024,1014,7862
20241224,094900,3873129033,1014,1015,1020,1013,8599
20241224,094800,3864412258,1015,1029,1029,1010,22205
20241224,094700,3841844725,1027,1048,1050,1027,63171
20241224,094600,3776431759,1048,1032,1048,1025,91750
20241224,094500,3681075188,1035,1009,1035,1009,31393
20241224,094400,3648994317,1013,1008,1015,1004,7793
20241224,094300,3641133092,1015,1010,1019,1009,23832
20241224,094200,3616915925,1017,1002,1020,1000,33082
20241224,094100,3583678792,1002,1012,1012,1002,37766
20241224,094000,3545705140,1012,1015,1015,1011,8485
20241224,093900,3537121927,1015,1020,1020,1013,2773
20241224,093800,3534298891,1022,1009,1022,1007,13401
20241224,093700,3520718962,1011,1010,1021,1006,24935
20241224,093600,3495456101,1010,1017,1017,1001,31899
20241224,093500,3463268599,1017,1024,1024,1017,11688
20241224,093400,3451351395,1024,1022,1028,1020,16314
20241224,093300,3434675152,1021,1032,1032,1021,18581
20241224,093200,3415586432,1028,1035,1036,1025,14817
20241224,093100,3400334937,1031,1040,1040,1028,15788
20241224,093000,3384029414,1040,1023,1042,1021,29537
20241224,092900,3353449083,1024,1030,1032,1023,17457
20241224,092800,3335512236,1032,1038,1045,1030,62487
20241224,092700,3270646067,1038,1044,1046,1033,65459
20241224,092600,3202686287,1044,1019,1055,1013,112810
20241224,092500,3085458730,1019,1018,1020,1012,19028
20241224,092400,3066136720,1020,1020,1022,1013,10580
20241224,092300,3055362482,1022,1019,1025,1014,9495
20241224,092200,3045689999,1020,1010,1020,1007,20280
20241224,092100,3025092942,1007,1000,1012,998,19863
20241224,092000,3005147485,1000,1014,1014,1000,33976
20241224,091900,2971022585,1014,1011,1022,1010,20427
20241224,091800,2950287747,1011,1022,1023,1007,53868
20241224,091700,2895687254,1022,1030,1030,1021,17243
20241224,091600,2878048983,1031,1023,1033,1015,36124
20241224,091500,2841112847,1024,1025,1035,1021,92593
20241224,091400,2746086821,1025,1031,1039,1023,56566
20241224,091300,2687777761,1029,1020,1045,1018,133454
20241224,091200,2550016537,1018,1004,1030,995,73211
20241224,091100,2475599922,1000,1003,1006,980,89380
20241224,091000,2386716894,1003,1027,1027,1003,83906
20241224,090900,2302247517,1029,1032,1035,1017,108677
20241224,090800,2190575176,1031,1034,1047,1031,42997
20241224,090700,2146048786,1032,1053,1053,1029,99817
20241224,090600,2041865465,1051,1022,1054,1014,181426
20241224,090500,1854248806,1015,1084,1088,1009,312243
20241224,090400,1525760644,1088,1013,1091,990,571063
20241224,090300,934133360,1010,994,1011,992,163541
20241224,090200,771052838,992,992,992,992,0
20241224,090100,771052838,992,953,992,921,184229
20241224,090000,590883845,951,902,992,890,615219