KissMeData/203650/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,204000,2004640145,3390,3390,3390,3390,12104
20241224,203900,2004640145,3390,3390,3390,3390,0
20241224,203800,2004640145,3390,3390,3390,3390,0
20241224,203700,2004640145,3390,3390,3390,3390,0
20241224,203600,2004640145,3390,3390,3390,3390,0
20241224,203500,2004640145,3390,3390,3390,3390,0
20241224,203400,2004640145,3390,3390,3390,3390,0
20241224,203300,2004640145,3390,3390,3390,3390,0
20241224,203200,2004640145,3390,3390,3390,3390,0
20241224,203100,2004640145,3390,3390,3390,3390,0
20241224,203000,2004640145,3390,3390,3390,3390,0
20241224,202900,2004640145,3390,3390,3390,3390,0
20241224,202800,2004640145,3390,3390,3390,3390,0
20241224,202700,2004640145,3390,3390,3390,3390,0
20241224,202600,2004640145,3390,3390,3390,3390,0
20241224,202500,2004640145,3390,3390,3390,3390,0
20241224,202400,2004640145,3390,3390,3390,3390,0
20241224,202300,2004640145,3390,3390,3390,3390,0
20241224,202200,2004640145,3390,3390,3390,3390,0
20241224,202100,2004640145,3390,3390,3390,3390,0
20241224,202000,2004640145,3390,3390,3390,3390,0
20241224,201900,2004640145,3390,3390,3390,3390,0
20241224,201800,2004640145,3390,3390,3390,3390,0
20241224,201700,2004640145,3390,3390,3390,3390,0
20241224,201600,2004640145,3390,3390,3390,3390,0
20241224,201500,2004640145,3390,3390,3390,3390,0
20241224,201400,2004640145,3390,3390,3390,3390,0
20241224,201300,2004640145,3390,3390,3390,3390,0
20241224,201200,2004640145,3390,3390,3390,3390,0
20241224,201100,2004640145,3390,3390,3390,3390,0
20241224,201000,2004640145,3390,3390,3390,3390,12104
20241224,200900,2004640145,3390,3390,3390,3390,0
20241224,200800,2004640145,3390,3390,3390,3390,0
20241224,200700,2004640145,3390,3390,3390,3390,0
20241224,200600,2004640145,3390,3390,3390,3390,0
20241224,200500,2004640145,3390,3390,3390,3390,0
20241224,200400,2004640145,3390,3390,3390,3390,0
20241224,200300,2004640145,3390,3390,3390,3390,0
20241224,200200,2004640145,3390,3390,3390,3390,0
20241224,200100,2004640145,3390,3390,3390,3390,0
20241224,200000,2004640145,3390,3390,3390,3390,0
20241224,195900,2004640145,3390,3390,3390,3390,0
20241224,195800,2004640145,3390,3390,3390,3390,0
20241224,195700,2004640145,3390,3390,3390,3390,0
20241224,195600,2004640145,3390,3390,3390,3390,0
20241224,195500,2004640145,3390,3390,3390,3390,0
20241224,195400,2004640145,3390,3390,3390,3390,0
20241224,195300,2004640145,3390,3390,3390,3390,0
20241224,195200,2004640145,3390,3390,3390,3390,0
20241224,195100,2004640145,3390,3390,3390,3390,0
20241224,195000,2004640145,3390,3390,3390,3390,0
20241224,194900,2004640145,3390,3390,3390,3390,0
20241224,194800,2004640145,3390,3390,3390,3390,0
20241224,194700,2004640145,3390,3390,3390,3390,0
20241224,194600,2004640145,3390,3390,3390,3390,0
20241224,194500,2004640145,3390,3390,3390,3390,0
20241224,194400,2004640145,3390,3390,3390,3390,0
20241224,194300,2004640145,3390,3390,3390,3390,0
20241224,194200,2004640145,3390,3390,3390,3390,0
20241224,194100,2004640145,3390,3390,3390,3390,0
20241224,194000,2004640145,3390,3390,3390,3390,12104
20241224,193900,2004640145,3390,3390,3390,3390,0
20241224,193800,2004640145,3390,3390,3390,3390,0
20241224,193700,2004640145,3390,3390,3390,3390,0
20241224,193600,2004640145,3390,3390,3390,3390,0
20241224,193500,2004640145,3390,3390,3390,3390,0
20241224,193400,2004640145,3390,3390,3390,3390,0
20241224,193300,2004640145,3390,3390,3390,3390,0
20241224,193200,2004640145,3390,3390,3390,3390,0
20241224,193100,2004640145,3390,3390,3390,3390,0
20241224,193000,2004640145,3390,3390,3390,3390,0
20241224,192900,2004640145,3390,3390,3390,3390,0
20241224,192800,2004640145,3390,3390,3390,3390,0
20241224,192700,2004640145,3390,3390,3390,3390,0
20241224,192600,2004640145,3390,3390,3390,3390,0
20241224,192500,2004640145,3390,3390,3390,3390,0
20241224,192400,2004640145,3390,3390,3390,3390,0
20241224,192300,2004640145,3390,3390,3390,3390,0
20241224,192200,2004640145,3390,3390,3390,3390,0
20241224,192100,2004640145,3390,3390,3390,3390,0
20241224,192000,2004640145,3390,3390,3390,3390,0
20241224,191900,2004640145,3390,3390,3390,3390,0
20241224,191800,2004640145,3390,3390,3390,3390,0
20241224,191700,2004640145,3390,3390,3390,3390,0
20241224,191600,2004640145,3390,3390,3390,3390,0
20241224,191500,2004640145,3390,3390,3390,3390,0
20241224,191400,2004640145,3390,3390,3390,3390,0
20241224,191300,2004640145,3390,3390,3390,3390,0
20241224,191200,2004640145,3390,3390,3390,3390,0
20241224,191100,2004640145,3390,3390,3390,3390,0
20241224,191000,2004640145,3390,3390,3390,3390,12104
20241224,190900,2004640145,3390,3390,3390,3390,0
20241224,190800,2004640145,3390,3390,3390,3390,0
20241224,190700,2004640145,3390,3390,3390,3390,0
20241224,190600,2004640145,3390,3390,3390,3390,0
20241224,190500,2004640145,3390,3390,3390,3390,0
20241224,190400,2004640145,3390,3390,3390,3390,0
20241224,190300,2004640145,3390,3390,3390,3390,0
20241224,190200,2004640145,3390,3390,3390,3390,0
20241224,190100,2004640145,3390,3390,3390,3390,0
20241224,190000,2004640145,3390,3390,3390,3390,0
20241224,185900,2004640145,3390,3390,3390,3390,0
20241224,185800,2004640145,3390,3390,3390,3390,0
20241224,185700,2004640145,3390,3390,3390,3390,0
20241224,185600,2004640145,3390,3390,3390,3390,0
20241224,185500,2004640145,3390,3390,3390,3390,0
20241224,185400,2004640145,3390,3390,3390,3390,0
20241224,185300,2004640145,3390,3390,3390,3390,0
20241224,185200,2004640145,3390,3390,3390,3390,0
20241224,185100,2004640145,3390,3390,3390,3390,0
20241224,185000,2004640145,3390,3390,3390,3390,0
20241224,184900,2004640145,3390,3390,3390,3390,0
20241224,184800,2004640145,3390,3390,3390,3390,0
20241224,184700,2004640145,3390,3390,3390,3390,0
20241224,184600,2004640145,3390,3390,3390,3390,0
20241224,184500,2004640145,3390,3390,3390,3390,0
20241224,184400,2004640145,3390,3390,3390,3390,0
20241224,184300,2004640145,3390,3390,3390,3390,0
20241224,184200,2004640145,3390,3390,3390,3390,0
20241224,184100,2004640145,3390,3390,3390,3390,0
20241224,184000,2004640145,3390,3390,3390,3390,12104
20241224,183900,2004640145,3390,3390,3390,3390,0
20241224,183800,2004640145,3390,3390,3390,3390,0
20241224,183700,2004640145,3390,3390,3390,3390,0
20241224,183600,2004640145,3390,3390,3390,3390,0
20241224,183500,2004640145,3390,3390,3390,3390,0
20241224,183400,2004640145,3390,3390,3390,3390,0
20241224,183300,2004640145,3390,3390,3390,3390,0
20241224,183200,2004640145,3390,3390,3390,3390,0
20241224,183100,2004640145,3390,3390,3390,3390,0
20241224,183000,2004640145,3390,3390,3390,3390,0
20241224,182900,2004640145,3390,3390,3390,3390,0
20241224,182800,2004640145,3390,3390,3390,3390,0
20241224,182700,2004640145,3390,3390,3390,3390,0
20241224,182600,2004640145,3390,3390,3390,3390,0
20241224,182500,2004640145,3390,3390,3390,3390,0
20241224,182400,2004640145,3390,3390,3390,3390,0
20241224,182300,2004640145,3390,3390,3390,3390,0
20241224,182200,2004640145,3390,3390,3390,3390,0
20241224,182100,2004640145,3390,3390,3390,3390,0
20241224,182000,2004640145,3390,3390,3390,3390,0
20241224,181900,2004640145,3390,3390,3390,3390,0
20241224,181800,2004640145,3390,3390,3390,3390,0
20241224,181700,2004640145,3390,3390,3390,3390,0
20241224,181600,2004640145,3390,3390,3390,3390,0
20241224,181500,2004640145,3390,3390,3390,3390,0
20241224,181400,2004640145,3390,3390,3390,3390,0
20241224,181300,2004640145,3390,3390,3390,3390,0
20241224,181200,2004640145,3390,3390,3390,3390,0
20241224,181100,2004640145,3390,3390,3390,3390,0
20241224,181000,2004640145,3390,3390,3390,3390,12104
20241224,180900,2004640145,3390,3390,3390,3390,0
20241224,180800,2004640145,3390,3390,3390,3390,0
20241224,180700,2004640145,3390,3390,3390,3390,0
20241224,180600,2004640145,3390,3390,3390,3390,0
20241224,180500,2004640145,3390,3390,3390,3390,0
20241224,180400,2004640145,3390,3390,3390,3390,0
20241224,180300,2004640145,3390,3390,3390,3390,0
20241224,180200,2004640145,3390,3390,3390,3390,0
20241224,180100,2004640145,3390,3390,3390,3390,0
20241224,180000,2004640145,3390,3390,3390,3390,0
20241224,175900,2004640145,3390,3390,3390,3390,0
20241224,175800,2004640145,3390,3390,3390,3390,0
20241224,175700,2004640145,3390,3390,3390,3390,0
20241224,175600,2004640145,3390,3390,3390,3390,0
20241224,175500,2004640145,3390,3390,3390,3390,0
20241224,175400,2004640145,3390,3390,3390,3390,0
20241224,175300,2004640145,3390,3390,3390,3390,0
20241224,175200,2004640145,3390,3390,3390,3390,0
20241224,175100,2004640145,3390,3390,3390,3390,0
20241224,175000,2004640145,3390,3390,3390,3390,0
20241224,174900,2004640145,3390,3390,3390,3390,0
20241224,174800,2004640145,3390,3390,3390,3390,0
20241224,174700,2004640145,3390,3390,3390,3390,0
20241224,174600,2004640145,3390,3390,3390,3390,0
20241224,174500,2004640145,3390,3390,3390,3390,0
20241224,174400,2004640145,3390,3390,3390,3390,0
20241224,174300,2004640145,3390,3390,3390,3390,0
20241224,174200,2004640145,3390,3390,3390,3390,0
20241224,174100,2004640145,3390,3390,3390,3390,0
20241224,174000,2004640145,3390,3390,3390,3390,12104
20241224,173900,2004640145,3390,3390,3390,3390,0
20241224,173800,2004640145,3390,3390,3390,3390,0
20241224,173700,2004640145,3390,3390,3390,3390,0
20241224,173600,2004640145,3390,3390,3390,3390,0
20241224,173500,2004640145,3390,3390,3390,3390,0
20241224,173400,2004640145,3390,3390,3390,3390,0
20241224,173300,2004640145,3390,3390,3390,3390,0
20241224,173200,2004640145,3390,3390,3390,3390,0
20241224,173100,2004640145,3390,3390,3390,3390,0
20241224,173000,2004640145,3390,3390,3390,3390,0
20241224,172900,2004640145,3390,3390,3390,3390,0
20241224,172800,2004640145,3390,3390,3390,3390,0
20241224,172700,2004640145,3390,3390,3390,3390,0
20241224,172600,2004640145,3390,3390,3390,3390,0
20241224,172500,2004640145,3390,3390,3390,3390,0
20241224,172400,2004640145,3390,3390,3390,3390,0
20241224,172300,2004640145,3390,3390,3390,3390,0
20241224,172200,2004640145,3390,3390,3390,3390,0
20241224,172100,2004640145,3390,3390,3390,3390,0
20241224,172000,2004640145,3390,3390,3390,3390,0
20241224,171900,2004640145,3390,3390,3390,3390,0
20241224,171800,2004640145,3390,3390,3390,3390,0
20241224,171700,2004640145,3390,3390,3390,3390,0
20241224,171600,2004640145,3390,3390,3390,3390,0
20241224,171500,2004640145,3390,3390,3390,3390,0
20241224,171400,2004640145,3390,3390,3390,3390,0
20241224,171300,2004640145,3390,3390,3390,3390,0
20241224,171200,2004640145,3390,3390,3390,3390,0
20241224,171100,2004640145,3390,3390,3390,3390,0
20241224,171000,2004640145,3390,3390,3390,3390,12104
20241224,170900,2004640145,3390,3390,3390,3390,0
20241224,170800,2004640145,3390,3390,3390,3390,0
20241224,170700,2004640145,3390,3390,3390,3390,0
20241224,170600,2004640145,3390,3390,3390,3390,0
20241224,170500,2004640145,3390,3390,3390,3390,0
20241224,170400,2004640145,3390,3390,3390,3390,0
20241224,170300,2004640145,3390,3390,3390,3390,0
20241224,170200,2004640145,3390,3390,3390,3390,0
20241224,170100,2004640145,3390,3390,3390,3390,0
20241224,170000,2004640145,3390,3390,3390,3390,0
20241224,165900,2004640145,3390,3390,3390,3390,0
20241224,165800,2004640145,3390,3390,3390,3390,0
20241224,165700,2004640145,3390,3390,3390,3390,0
20241224,165600,2004640145,3390,3390,3390,3390,0
20241224,165500,2004640145,3390,3390,3390,3390,0
20241224,165400,2004640145,3390,3390,3390,3390,0
20241224,165300,2004640145,3390,3390,3390,3390,0
20241224,165200,2004640145,3390,3390,3390,3390,0
20241224,165100,2004640145,3390,3390,3390,3390,0
20241224,165000,2004640145,3390,3390,3390,3390,0
20241224,164900,2004640145,3390,3390,3390,3390,0
20241224,164800,2004640145,3390,3390,3390,3390,0
20241224,164700,2004640145,3390,3390,3390,3390,0
20241224,164600,2004640145,3390,3390,3390,3390,0
20241224,164500,2004640145,3390,3390,3390,3390,0
20241224,164400,2004640145,3390,3390,3390,3390,0
20241224,164300,2004640145,3390,3390,3390,3390,0
20241224,164200,2004640145,3390,3390,3390,3390,0
20241224,164100,2004640145,3390,3390,3390,3390,0
20241224,164000,2004640145,3390,3390,3390,3390,12104
20241224,163900,2004640145,3390,3390,3390,3390,0
20241224,163800,2004640145,3390,3390,3390,3390,0
20241224,163700,2004640145,3390,3390,3390,3390,0
20241224,163600,2004640145,3390,3390,3390,3390,0
20241224,163500,2004640145,3390,3390,3390,3390,0
20241224,163400,2004640145,3390,3390,3390,3390,0
20241224,163300,2004640145,3390,3390,3390,3390,0
20241224,163200,2004640145,3390,3390,3390,3390,0
20241224,163100,2004640145,3390,3390,3390,3390,0
20241224,163000,2004640145,3390,3390,3390,3390,0
20241224,162900,2004640145,3390,3390,3390,3390,0
20241224,162800,2004640145,3390,3390,3390,3390,0
20241224,162700,2004640145,3390,3390,3390,3390,0
20241224,162600,2004640145,3390,3390,3390,3390,0
20241224,162500,2004640145,3390,3390,3390,3390,0
20241224,162400,2004640145,3390,3390,3390,3390,0
20241224,162300,2004640145,3390,3390,3390,3390,0
20241224,162200,2004640145,3390,3390,3390,3390,0
20241224,162100,2004640145,3390,3390,3390,3390,0
20241224,162000,2004640145,3390,3390,3390,3390,0
20241224,161900,2004640145,3390,3390,3390,3390,0
20241224,161800,2004640145,3390,3390,3390,3390,0
20241224,161700,2004640145,3390,3390,3390,3390,0
20241224,161600,2004640145,3390,3390,3390,3390,0
20241224,161500,2004640145,3390,3390,3390,3390,0
20241224,161400,2004640145,3390,3390,3390,3390,0
20241224,161300,2004640145,3390,3390,3390,3390,0
20241224,161200,2004640145,3390,3390,3390,3390,0
20241224,161100,2004640145,3390,3390,3390,3390,0
20241224,161000,2004640145,3390,3390,3390,3390,12104
20241224,160900,2004640145,3390,3390,3390,3390,0
20241224,160800,2004640145,3390,3390,3390,3390,0
20241224,160700,2004640145,3390,3390,3390,3390,0
20241224,160600,2004640145,3390,3390,3390,3390,0
20241224,160500,2004640145,3390,3390,3390,3390,0
20241224,160400,2004640145,3390,3390,3390,3390,0
20241224,160300,2004640145,3390,3390,3390,3390,0
20241224,160200,2004640145,3390,3390,3390,3390,0
20241224,160100,2004640145,3390,3390,3390,3390,0
20241224,160000,2004640145,3390,3390,3390,3390,0
20241224,155900,2004640145,3390,3390,3390,3390,0
20241224,155800,2004640145,3390,3390,3390,3390,0
20241224,155700,2004640145,3390,3390,3390,3390,0
20241224,155600,2004640145,3390,3390,3390,3390,0
20241224,155500,2004640145,3390,3390,3390,3390,0
20241224,155400,2004640145,3390,3390,3390,3390,0
20241224,155300,2004640145,3390,3390,3390,3390,0
20241224,155200,2004640145,3390,3390,3390,3390,0
20241224,155100,2004640145,3390,3390,3390,3390,0
20241224,155000,2004640145,3390,3390,3390,3390,0
20241224,154900,2004640145,3390,3390,3390,3390,0
20241224,154800,2004640145,3390,3390,3390,3390,0
20241224,154700,2004640145,3390,3390,3390,3390,0
20241224,154600,2004640145,3390,3390,3390,3390,0
20241224,154500,2004640145,3390,3390,3390,3390,0
20241224,154400,2004640145,3390,3390,3390,3390,0
20241224,154300,2004640145,3390,3390,3390,3390,0
20241224,154200,2004640145,3390,3390,3390,3390,0
20241224,154100,2004640145,3390,3390,3390,3390,0
20241224,154000,2004640145,3390,3390,3390,3390,12104
20241224,153900,2004640145,3390,3390,3390,3390,0
20241224,153800,2004640145,3390,3390,3390,3390,0
20241224,153700,2004640145,3390,3390,3390,3390,0
20241224,153600,2004640145,3390,3390,3390,3390,0
20241224,153500,2004640145,3390,3390,3390,3390,0
20241224,153400,2004640145,3390,3390,3390,3390,0
20241224,153300,2004640145,3390,3390,3390,3390,0
20241224,153200,2004640145,3390,3390,3390,3390,0
20241224,153100,2004640145,3390,3390,3390,3390,0
20241224,153000,2004640145,3390,3390,3390,3390,12104
20241224,152900,1963607585,3405,3405,3405,3405,0
20241224,152800,1963607585,3405,3405,3405,3405,0
20241224,152700,1963607585,3405,3405,3405,3405,0
20241224,152600,1963607585,3405,3405,3405,3405,0
20241224,152500,1963607585,3405,3405,3405,3405,0
20241224,152400,1963607585,3405,3405,3405,3405,0
20241224,152300,1963607585,3405,3405,3405,3405,0
20241224,152200,1963607585,3405,3405,3405,3405,0
20241224,152100,1963607585,3405,3405,3405,3405,0
20241224,152000,1963607585,3405,3405,3405,3405,0
20241224,151900,1963607585,3405,3405,3410,3405,5212
20241224,151800,1945859305,3405,3405,3410,3405,4055
20241224,151700,1932041515,3405,3410,3410,3405,819
20241224,151600,1929248750,3410,3410,3415,3400,2824
20241224,151500,1919638350,3410,3410,3415,3400,1023
20241224,151400,1916156090,3410,3415,3415,3400,1506
20241224,151300,1911020955,3410,3400,3410,3400,1843
20241224,151200,1904743785,3410,3405,3410,3400,2409
20241224,151100,1896549110,3405,3405,3410,3400,3247
20241224,151000,1885502650,3410,3405,3410,3400,1110
20241224,150900,1881727570,3400,3405,3410,3395,6778
20241224,150800,1858677880,3410,3405,3410,3400,7202
20241224,150700,1834178310,3405,3405,3415,3400,3539
20241224,150600,1822131265,3405,3415,3415,3405,9390
20241224,150500,1790111130,3415,3420,3420,3415,10401
20241224,150400,1754567690,3420,3420,3420,3420,294
20241224,150300,1753562210,3425,3420,3425,3420,1302
20241224,150200,1749108730,3420,3420,3425,3420,1489
20241224,150100,1744016345,3425,3425,3425,3420,1205
20241224,150000,1739894390,3425,3420,3425,3420,2820
20241224,145900,1730249705,3420,3425,3425,3420,95
20241224,145800,1729924470,3420,3425,3425,3420,112
20241224,145700,1729540995,3425,3420,3425,3420,1296
20241224,145600,1725108315,3425,3425,3425,3420,1228
20241224,145500,1720907415,3420,3425,3425,3420,29
20241224,145400,1720808220,3420,3420,3420,3415,602
20241224,145300,1718749585,3420,3425,3425,3420,1841
20241224,145200,1712451655,3425,3420,3425,3420,2021
20241224,145100,1705539830,3425,3425,3425,3425,515
20241224,145000,1703775955,3425,3420,3425,3420,1651
20241224,144900,1698127160,3420,3420,3420,3420,86
20241224,144800,1697833040,3420,3425,3425,3420,287
20241224,144700,1696850315,3425,3430,3430,3420,283
20241224,144600,1695881150,3425,3425,3430,3425,838
20241224,144500,1693009300,3425,3425,3425,3425,500
20241224,144400,1691296800,3420,3430,3430,3420,8
20241224,144300,1691269420,3425,3420,3425,3420,956
20241224,144200,1687995125,3425,3420,3425,3420,1769
20241224,144100,1681943145,3425,3425,3425,3420,42
20241224,144000,1681799300,3420,3425,3425,3420,1751
20241224,143900,1675809260,3425,3425,3425,3425,114
20241224,143800,1675418810,3425,3425,3425,3425,5
20241224,143700,1675401685,3425,3425,3425,3425,275
20241224,143600,1674459810,3425,3420,3425,3420,67
20241224,143500,1674230645,3425,3425,3425,3425,2936
20241224,143400,1664174845,3420,3425,3425,3420,210
20241224,143300,1663456345,3420,3420,3425,3420,1666
20241224,143200,1657758590,3425,3425,3425,3425,10
20241224,143100,1657724340,3420,3420,3420,3420,1000
20241224,143000,1654304340,3420,3420,3420,3420,102
20241224,142900,1653955500,3425,3425,3425,3425,50
20241224,142800,1653784250,3420,3420,3420,3420,1473
20241224,142700,1648746590,3420,3425,3425,3420,219
20241224,142600,1647997560,3425,3425,3425,3425,13
20241224,142500,1647953035,3430,3420,3430,3415,198
20241224,142400,1647275085,3420,3425,3425,3420,551
20241224,142300,1645390640,3420,3420,3425,3420,590
20241224,142200,1643372815,3420,3420,3420,3420,12
20241224,142100,1643331775,3420,3420,3420,3420,550
20241224,142000,1641450775,3420,3420,3420,3420,1257
20241224,141900,1637151835,3420,3430,3430,3420,4627
20241224,141800,1621324380,3430,3430,3430,3430,43
20241224,141700,1621176890,3425,3430,3430,3425,4709
20241224,141600,1605048475,3430,3430,3430,3430,146
20241224,141500,1604547695,3430,3430,3430,3430,151
20241224,141400,1604029765,3430,3430,3430,3430,17
20241224,141300,1603971455,3430,3430,3430,3430,15
20241224,141200,1603920005,3425,3430,3430,3425,1631
20241224,141100,1598331290,3430,3430,3430,3425,820
20241224,141000,1595520040,3430,3430,3430,3430,80
20241224,140900,1595245640,3430,3430,3430,3425,189
20241224,140800,1594597620,3430,3430,3430,3430,12
20241224,140700,1594556460,3430,3425,3430,3425,2222
20241224,140600,1586945000,3425,3430,3430,3425,615
20241224,140500,1584835605,3430,3430,3430,3430,3923
20241224,140400,1571379715,3425,3430,3430,3425,21
20241224,140300,1571307690,3430,3430,3430,3430,270
20241224,140200,1570381590,3430,3430,3430,3425,5165
20241224,140100,1552665655,3430,3425,3430,3425,1264
20241224,140000,1548336445,3425,3425,3425,3425,3190
20241224,135900,1537410695,3430,3430,3430,3425,1527
20241224,135800,1532178495,3430,3425,3430,3425,106
20241224,135700,1531815435,3430,3430,3430,3425,252
20241224,135600,1530951085,3430,3430,3430,3430,17
20241224,135500,1530892775,3430,3430,3430,3430,666
20241224,135400,1528608395,3430,3430,3430,3430,726
20241224,135300,1526118215,3430,3430,3430,3430,62
20241224,135200,1525905555,3430,3430,3430,3430,176
20241224,135100,1525301875,3430,3430,3430,3430,1861
20241224,135000,1518918645,3430,3430,3430,3430,112
20241224,134900,1518534485,3430,3430,3430,3430,6
20241224,134800,1518513905,3435,3430,3435,3430,218
20241224,134700,1517766155,3435,3435,3435,3430,19
20241224,134600,1517700945,3435,3440,3440,3435,282
20241224,134500,1516732115,3435,3440,3440,3435,7
20241224,134400,1516708055,3440,3440,3440,3440,577
20241224,134300,1514723175,3440,3435,3440,3435,23
20241224,134200,1514644070,3440,3440,3440,3440,70
20241224,134100,1514403270,3420,3425,3430,3420,8125
20241224,134000,1486599230,3435,3440,3440,3435,175
20241224,133900,1485997740,3425,3430,3430,3425,6972
20241224,133800,1462117845,3430,3440,3440,3430,6054
20241224,133700,1441351025,3430,3435,3435,3430,1204
20241224,133600,1437221225,3435,3435,3435,3430,860
20241224,133500,1434270235,3435,3435,3435,3435,500
20241224,133400,1432552735,3445,3440,3445,3440,147
20241224,133300,1432046985,3445,3445,3445,3445,150
20241224,133200,1431530235,3445,3440,3445,3435,4949
20241224,133100,1414527910,3445,3445,3445,3440,5433
20241224,133000,1395834395,3445,3450,3450,3445,2501
20241224,132900,1387216425,3455,3455,3455,3455,86
20241224,132800,1386919295,3455,3455,3455,3455,2
20241224,132700,1386912385,3455,3455,3455,3455,0
20241224,132600,1386912385,3455,3455,3455,3455,185
20241224,132500,1386273210,3445,3445,3445,3445,16
20241224,132400,1386218090,3445,3450,3450,3445,1959
20241224,132300,1379464030,3455,3455,3455,3455,0
20241224,132200,1379464030,3455,3455,3455,3455,0
20241224,132100,1379464030,3455,3455,3455,3455,107
20241224,132000,1379094345,3455,3450,3455,3450,58
20241224,131900,1378894145,3450,3450,3450,3450,150
20241224,131800,1378376645,3455,3455,3455,3455,158
20241224,131700,1377830755,3455,3455,3455,3455,0
20241224,131600,1377830755,3455,3450,3455,3450,7
20241224,131500,1377806600,3450,3450,3450,3450,100
20241224,131400,1377461600,3450,3455,3455,3450,524
20241224,131300,1375652600,3455,3450,3455,3450,65
20241224,131200,1375428345,3450,3450,3450,3450,0
20241224,131100,1375428345,3450,3460,3460,3450,3
20241224,131000,1375417985,3445,3445,3445,3445,190
20241224,130900,1374763435,3445,3450,3450,3445,90
20241224,130800,1374453185,3450,3450,3450,3450,0
20241224,130700,1374453185,3450,3450,3450,3450,269
20241224,130600,1373525135,3450,3465,3465,3450,345
20241224,130500,1372334560,3450,3450,3450,3450,20
20241224,130400,1372265560,3460,3460,3460,3460,168
20241224,130300,1371684280,3460,3460,3460,3460,0
20241224,130200,1371684280,3460,3460,3460,3460,1139
20241224,130100,1367743340,3455,3455,3455,3455,401
20241224,130000,1366357885,3455,3450,3455,3450,1308
20241224,125900,1361839405,3450,3445,3450,3445,17
20241224,125800,1361780770,3455,3455,3455,3455,0
20241224,125700,1361780770,3455,3455,3455,3455,101
20241224,125600,1361431815,3455,3455,3455,3455,0
20241224,125500,1361431815,3455,3460,3460,3455,347
20241224,125400,1360232780,3460,3450,3460,3445,2155
20241224,125300,1352800640,3460,3450,3460,3450,517
20241224,125200,1351016820,3460,3460,3460,3460,29
20241224,125100,1350916480,3460,3450,3460,3450,550
20241224,125000,1349016980,3455,3460,3460,3455,371
20241224,124900,1347735025,3450,3455,3460,3450,3066
20241224,124800,1337152055,3455,3465,3465,3455,2725
20241224,124700,1327728380,3460,3460,3460,3460,113
20241224,124600,1327337400,3455,3455,3455,3455,0
20241224,124500,1327337400,3455,3455,3455,3455,0
20241224,124400,1327337400,3455,3455,3455,3455,123
20241224,124300,1326912435,3455,3460,3460,3455,2237
20241224,124200,1319180795,3460,3460,3460,3460,1141
20241224,124100,1315232935,3460,3460,3460,3460,2912
20241224,124000,1305157415,3465,3465,3465,3465,10
20241224,123900,1305122765,3465,3465,3465,3465,10
20241224,123800,1305088115,3465,3460,3465,3460,331
20241224,123700,1303942350,3465,3470,3470,3465,300
20241224,123600,1302901850,3465,3470,3470,3465,305
20241224,123500,1301845000,3470,3465,3470,3465,206
20241224,123400,1301131180,3460,3465,3470,3460,800
20241224,123300,1298359280,3470,3470,3470,3470,156
20241224,123200,1297817960,3470,3465,3470,3465,221
20241224,123100,1297051190,3465,3465,3465,3465,200
20241224,123000,1296358190,3465,3465,3465,3465,20
20241224,122900,1296288890,3465,3465,3465,3465,328
20241224,122800,1295152370,3470,3470,3470,3470,230
20241224,122700,1294354270,3465,3470,3470,3465,485
20241224,122600,1292673740,3480,3480,3480,3480,0
20241224,122500,1292673740,3480,3480,3480,3480,2873
20241224,122400,1282675700,3480,3480,3480,3480,5
20241224,122300,1282658300,3465,3465,3465,3465,0
20241224,122200,1282658300,3465,3470,3470,3465,1087
20241224,122100,1278890105,3470,3475,3475,3470,530
20241224,122000,1277049005,3470,3470,3470,3470,184
20241224,121900,1276410525,3470,3470,3470,3470,700
20241224,121800,1273981525,3475,3475,3475,3475,5
20241224,121700,1273964150,3475,3475,3475,3475,0
20241224,121600,1273964150,3475,3475,3475,3470,105
20241224,121500,1273599520,3475,3480,3480,3475,1291
20241224,121400,1269111970,3475,3475,3475,3475,159
20241224,121300,1268559445,3480,3480,3480,3480,100
20241224,121200,1268211445,3480,3485,3485,3480,22
20241224,121100,1268134860,3485,3480,3485,3480,60
20241224,121000,1267926005,3480,3480,3480,3480,423
20241224,120900,1266453965,3480,3490,3490,3480,69
20241224,120800,1266213345,3485,3485,3485,3485,131
20241224,120700,1265756810,3485,3485,3485,3485,1000
20241224,120600,1262271810,3485,3485,3485,3485,0
20241224,120500,1262271810,3485,3485,3485,3485,191
20241224,120400,1261606175,3480,3490,3490,3480,2179
20241224,120300,1254023095,3485,3490,3490,3485,192
20241224,120200,1253353140,3480,3480,3480,3480,0
20241224,120100,1253353140,3480,3485,3485,3480,678
20241224,120000,1250993445,3480,3490,3490,3480,5
20241224,115900,1250976035,3495,3495,3495,3495,0
20241224,115800,1250976035,3495,3495,3495,3495,0
20241224,115700,1250976035,3495,3475,3495,3475,1093
20241224,115600,1247164740,3480,3480,3480,3480,1
20241224,115500,1247161260,3480,3480,3480,3480,106
20241224,115400,1246792380,3480,3480,3480,3480,50
20241224,115300,1246618380,3480,3480,3480,3480,105
20241224,115200,1246252980,3480,3480,3480,3480,0
20241224,115100,1246252980,3480,3480,3485,3475,114
20241224,115000,1245856260,3480,3480,3480,3480,0
20241224,114900,1245856260,3480,3480,3485,3480,2159
20241224,114800,1238341015,3480,3480,3480,3480,0
20241224,114700,1238341015,3480,3480,3480,3480,507
20241224,114600,1236576655,3480,3480,3480,3480,100
20241224,114500,1236228655,3475,3475,3475,3475,86
20241224,114400,1235929805,3475,3475,3475,3475,134
20241224,114300,1235464155,3470,3470,3470,3470,10
20241224,114200,1235429455,3475,3475,3475,3475,220
20241224,114100,1234664955,3475,3475,3475,3475,20
20241224,114000,1234595455,3475,3475,3475,3475,3
20241224,113900,1234585030,3475,3475,3475,3475,120
20241224,113800,1234168030,3470,3470,3470,3470,139
20241224,113700,1233685700,3465,3465,3465,3465,0
20241224,113600,1233685700,3465,3465,3470,3465,179
20241224,113500,1233065365,3470,3465,3470,3465,205
20241224,113400,1232354210,3465,3465,3465,3465,1
20241224,113300,1232350745,3465,3465,3465,3465,20
20241224,113200,1232281445,3465,3465,3465,3465,197
20241224,113100,1231598840,3465,3465,3470,3465,183
20241224,113000,1230964735,3465,3460,3470,3460,55
20241224,112900,1230774230,3470,3465,3470,3465,388
20241224,112800,1229428870,3470,3470,3470,3470,7
20241224,112700,1229404580,3470,3465,3470,3460,266
20241224,112600,1228483400,3470,3470,3470,3465,619
20241224,112500,1226337040,3470,3470,3470,3470,150
20241224,112400,1225816540,3470,3465,3470,3465,553
20241224,112300,1223898245,3465,3465,3465,3460,1308
20241224,112200,1219369165,3470,3475,3475,3470,2512
20241224,112100,1210651950,3475,3475,3475,3475,320
20241224,112000,1209539950,3475,3475,3475,3475,50
20241224,111900,1209366200,3475,3475,3475,3475,15
20241224,111800,1209314075,3475,3475,3475,3475,159
20241224,111700,1208761550,3475,3475,3475,3475,88
20241224,111600,1208455750,3475,3475,3475,3475,7
20241224,111500,1208431425,3475,3475,3475,3475,326
20241224,111400,1207298575,3475,3475,3485,3475,813
20241224,111300,1204471400,3475,3475,3475,3475,0
20241224,111200,1204471400,3475,3485,3485,3475,1294
20241224,111100,1199967710,3485,3485,3485,3485,5
20241224,111000,1199950285,3475,3485,3485,3475,1223
20241224,110900,1195694840,3495,3495,3495,3495,674
20241224,110800,1193339210,3495,3480,3500,3480,5206
20241224,110700,1175139015,3480,3480,3480,3480,140
20241224,110600,1174651815,3485,3495,3495,3485,3210
20241224,110500,1163442015,3495,3485,3495,3485,3309
20241224,110400,1151893825,3485,3480,3485,3480,374
20241224,110300,1150590805,3480,3475,3485,3475,3605
20241224,110200,1138046125,3470,3470,3470,3470,249
20241224,110100,1137182095,3470,3470,3470,3470,121
20241224,110000,1136762225,3470,3470,3470,3470,501
20241224,105900,1135023755,3470,3470,3475,3470,1492
20241224,105800,1129845915,3475,3490,3490,3475,317
20241224,105700,1128743665,3480,3480,3485,3480,994
20241224,105600,1125283795,3480,3475,3480,3475,25009
20241224,105500,1038376995,3475,3470,3475,3470,2145
20241224,105400,1030924525,3470,3465,3470,3465,76
20241224,105300,1030661145,3460,3465,3465,3460,427
20241224,105200,1029182130,3465,3465,3465,3465,20
20241224,105100,1029112830,3465,3460,3465,3460,260
20241224,105000,1028212590,3460,3460,3460,3460,218
20241224,104900,1027458310,3460,3460,3460,3460,147
20241224,104800,1026949690,3460,3460,3460,3460,50
20241224,104700,1026776690,3460,3460,3460,3460,220
20241224,104600,1026015490,3460,3460,3460,3460,507
20241224,104500,1024261270,3460,3455,3460,3455,295
20241224,104400,1023241450,3455,3455,3455,3455,2
20241224,104300,1023234540,3450,3445,3450,3445,32
20241224,104200,1023124200,3445,3450,3450,3445,3038
20241224,104100,1012654370,3445,3450,3450,3445,2001
20241224,104000,1005753530,3450,3450,3450,3450,26
20241224,103900,1005663830,3450,3450,3450,3450,10
20241224,103800,1005629330,3450,3450,3450,3445,229
20241224,103700,1004840375,3450,3450,3450,3450,1143
20241224,103600,1000897025,3450,3450,3450,3450,505
20241224,103500,999154775,3450,3450,3450,3450,61
20241224,103400,998944325,3450,3450,3450,3450,571
20241224,103300,996974375,3450,3455,3455,3450,3964
20241224,103200,983295785,3455,3455,3455,3455,1598
20241224,103100,977774695,3460,3465,3465,3455,584
20241224,103000,975754660,3465,3460,3465,3460,1137
20241224,102900,971820390,3460,3460,3460,3460,753
20241224,102800,969215010,3465,3465,3465,3465,3
20241224,102700,969204615,3470,3470,3470,3470,927
20241224,102600,965987925,3470,3470,3470,3470,20
20241224,102500,965918525,3470,3475,3475,3470,113
20241224,102400,965526165,3470,3470,3470,3470,217
20241224,102300,964773175,3470,3465,3470,3465,1039
20241224,102200,961172900,3460,3465,3465,3455,405
20241224,102100,959772515,3455,3470,3470,3455,898
20241224,102000,956666490,3470,3470,3475,3470,1646
20241224,101900,950954840,3465,3460,3465,3460,45
20241224,101800,950798930,3460,3460,3460,3455,69
20241224,101700,950560290,3455,3460,3460,3455,652
20241224,101600,948307600,3460,3455,3460,3455,1501
20241224,101500,943120645,3450,3450,3455,3450,1029
20241224,101400,939570580,3450,3455,3455,3450,106
20241224,101300,939204800,3450,3455,3455,3450,4053
20241224,101200,925219270,3455,3455,3455,3450,231
20241224,101100,924421415,3455,3455,3455,3455,416
20241224,101000,922984135,3455,3460,3470,3455,3516
20241224,100900,910831030,3470,3470,3470,3465,543
20241224,100800,908947880,3470,3465,3470,3465,1051
20241224,100700,905306130,3470,3470,3470,3465,172
20241224,100600,904710075,3465,3470,3470,3465,75
20241224,100500,904449925,3475,3470,3475,3470,424
20241224,100400,902976620,3470,3470,3470,3470,76
20241224,100300,902712900,3470,3470,3470,3470,28
20241224,100200,902615740,3470,3470,3475,3470,743
20241224,100100,900037525,3475,3465,3475,3465,289
20241224,100000,899034665,3465,3465,3465,3465,30
20241224,095900,898930715,3465,3465,3465,3465,67
20241224,095800,898698560,3460,3465,3465,3460,248
20241224,095700,897840370,3465,3465,3465,3465,263
20241224,095600,896929075,3465,3465,3465,3465,123
20241224,095500,896502880,3465,3465,3465,3465,2525
20241224,095400,887753755,3470,3480,3480,3470,2045
20241224,095300,880656295,3480,3480,3485,3475,717
20241224,095200,878161230,3480,3480,3485,3480,3027
20241224,095100,867617255,3490,3475,3490,3475,843
20241224,095000,864683665,3470,3475,3475,3470,355
20241224,094900,863451365,3475,3470,3475,3470,2822
20241224,094800,853652310,3470,3475,3475,3470,500
20241224,094700,851917210,3485,3485,3485,3485,635
20241224,094600,849704235,3495,3485,3495,3485,4123
20241224,094500,835330295,3485,3480,3485,3460,2592
20241224,094400,826338565,3490,3485,3490,3480,12853
20241224,094300,781486965,3490,3490,3490,3485,613
20241224,094200,779348370,3485,3480,3490,3480,3102
20241224,094100,768540165,3480,3470,3480,3465,2667
20241224,094000,759284295,3465,3465,3465,3465,1126
20241224,093900,755382705,3465,3460,3465,3460,2258
20241224,093800,747569525,3460,3465,3465,3460,2289
20241224,093700,739648900,3465,3475,3475,3460,11418
20241224,093600,700077910,3475,3480,3480,3475,4231
20241224,093500,685369925,3485,3480,3485,3480,1456
20241224,093400,680300110,3500,3485,3500,3480,722
20241224,093300,677781425,3485,3475,3485,3475,1722
20241224,093200,671792475,3475,3480,3485,3475,584
20241224,093100,669760080,3485,3480,3485,3475,1663
20241224,093000,663974860,3480,3490,3490,3480,2306
20241224,092900,655946160,3490,3485,3490,3480,1126
20241224,092800,652021985,3490,3495,3495,3490,5160
20241224,092700,634007040,3495,3515,3515,3495,7598
20241224,092600,607358760,3510,3515,3515,3510,1162
20241224,092500,603274355,3520,3520,3520,3510,4000
20241224,092400,589200605,3520,3525,3525,3510,12670
20241224,092300,544595070,3525,3515,3525,3500,5505
20241224,092200,525240350,3510,3495,3510,3495,13276
20241224,092100,478778470,3495,3495,3500,3490,4123
20241224,092000,464377520,3495,3490,3500,3485,6394
20241224,091900,442041730,3490,3490,3490,3485,2288
20241224,091800,434065420,3490,3475,3490,3475,3569
20241224,091700,421630230,3475,3475,3480,3475,1545
20241224,091600,416259155,3475,3475,3475,3475,2438
20241224,091500,407787105,3475,3475,3475,3470,2951
20241224,091400,397535580,3475,3470,3475,3465,6513
20241224,091300,374956975,3465,3460,3470,3460,6716
20241224,091200,351660935,3450,3465,3465,3450,2806
20241224,091100,341968505,3465,3450,3465,3450,1034
20241224,091000,338386055,3445,3455,3460,3445,17521
20241224,090900,277965425,3455,3455,3460,3450,6374
20241224,090800,255945205,3455,3460,3465,3455,2928
20241224,090700,245813815,3460,3470,3470,3460,1543
20241224,090600,240472320,3470,3475,3475,3455,2545
20241224,090500,231651905,3475,3460,3475,3450,4866
20241224,090400,214810600,3455,3445,3460,3445,3851
20241224,090300,201514890,3460,3475,3490,3450,19717
20241224,090200,133187050,3475,3465,3495,3465,5421
20241224,090100,114334065,3465,3455,3480,3450,9019
20241224,090000,83124755,3450,3480,3480,3450,23538