KissMeData/265520/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,210000,876791960,16150,16150,16150,16150,2216
20241224,205900,876791960,16150,16150,16150,16150,0
20241224,205800,876791960,16150,16150,16150,16150,0
20241224,205700,876791960,16150,16150,16150,16150,0
20241224,205600,876791960,16150,16150,16150,16150,0
20241224,205500,876791960,16150,16150,16150,16150,0
20241224,205400,876791960,16150,16150,16150,16150,0
20241224,205300,876791960,16150,16150,16150,16150,0
20241224,205200,876791960,16150,16150,16150,16150,0
20241224,205100,876791960,16150,16150,16150,16150,0
20241224,205000,876791960,16150,16150,16150,16150,0
20241224,204900,876791960,16150,16150,16150,16150,0
20241224,204800,876791960,16150,16150,16150,16150,0
20241224,204700,876791960,16150,16150,16150,16150,0
20241224,204600,876791960,16150,16150,16150,16150,0
20241224,204500,876791960,16150,16150,16150,16150,0
20241224,204400,876791960,16150,16150,16150,16150,0
20241224,204300,876791960,16150,16150,16150,16150,0
20241224,204200,876791960,16150,16150,16150,16150,0
20241224,204100,876791960,16150,16150,16150,16150,0
20241224,204000,876791960,16150,16150,16150,16150,0
20241224,203900,876791960,16150,16150,16150,16150,0
20241224,203800,876791960,16150,16150,16150,16150,0
20241224,203700,876791960,16150,16150,16150,16150,0
20241224,203600,876791960,16150,16150,16150,16150,0
20241224,203500,876791960,16150,16150,16150,16150,0
20241224,203400,876791960,16150,16150,16150,16150,0
20241224,203300,876791960,16150,16150,16150,16150,0
20241224,203200,876791960,16150,16150,16150,16150,0
20241224,203100,876791960,16150,16150,16150,16150,0
20241224,203000,876791960,16150,16150,16150,16150,2216
20241224,202900,876791960,16150,16150,16150,16150,0
20241224,202800,876791960,16150,16150,16150,16150,0
20241224,202700,876791960,16150,16150,16150,16150,0
20241224,202600,876791960,16150,16150,16150,16150,0
20241224,202500,876791960,16150,16150,16150,16150,0
20241224,202400,876791960,16150,16150,16150,16150,0
20241224,202300,876791960,16150,16150,16150,16150,0
20241224,202200,876791960,16150,16150,16150,16150,0
20241224,202100,876791960,16150,16150,16150,16150,0
20241224,202000,876791960,16150,16150,16150,16150,0
20241224,201900,876791960,16150,16150,16150,16150,0
20241224,201800,876791960,16150,16150,16150,16150,0
20241224,201700,876791960,16150,16150,16150,16150,0
20241224,201600,876791960,16150,16150,16150,16150,0
20241224,201500,876791960,16150,16150,16150,16150,0
20241224,201400,876791960,16150,16150,16150,16150,0
20241224,201300,876791960,16150,16150,16150,16150,0
20241224,201200,876791960,16150,16150,16150,16150,0
20241224,201100,876791960,16150,16150,16150,16150,0
20241224,201000,876791960,16150,16150,16150,16150,0
20241224,200900,876791960,16150,16150,16150,16150,0
20241224,200800,876791960,16150,16150,16150,16150,0
20241224,200700,876791960,16150,16150,16150,16150,0
20241224,200600,876791960,16150,16150,16150,16150,0
20241224,200500,876791960,16150,16150,16150,16150,0
20241224,200400,876791960,16150,16150,16150,16150,0
20241224,200300,876791960,16150,16150,16150,16150,0
20241224,200200,876791960,16150,16150,16150,16150,0
20241224,200100,876791960,16150,16150,16150,16150,0
20241224,200000,876791960,16150,16150,16150,16150,2216
20241224,195900,876791960,16150,16150,16150,16150,0
20241224,195800,876791960,16150,16150,16150,16150,0
20241224,195700,876791960,16150,16150,16150,16150,0
20241224,195600,876791960,16150,16150,16150,16150,0
20241224,195500,876791960,16150,16150,16150,16150,0
20241224,195400,876791960,16150,16150,16150,16150,0
20241224,195300,876791960,16150,16150,16150,16150,0
20241224,195200,876791960,16150,16150,16150,16150,0
20241224,195100,876791960,16150,16150,16150,16150,0
20241224,195000,876791960,16150,16150,16150,16150,0
20241224,194900,876791960,16150,16150,16150,16150,0
20241224,194800,876791960,16150,16150,16150,16150,0
20241224,194700,876791960,16150,16150,16150,16150,0
20241224,194600,876791960,16150,16150,16150,16150,0
20241224,194500,876791960,16150,16150,16150,16150,0
20241224,194400,876791960,16150,16150,16150,16150,0
20241224,194300,876791960,16150,16150,16150,16150,0
20241224,194200,876791960,16150,16150,16150,16150,0
20241224,194100,876791960,16150,16150,16150,16150,0
20241224,194000,876791960,16150,16150,16150,16150,0
20241224,193900,876791960,16150,16150,16150,16150,0
20241224,193800,876791960,16150,16150,16150,16150,0
20241224,193700,876791960,16150,16150,16150,16150,0
20241224,193600,876791960,16150,16150,16150,16150,0
20241224,193500,876791960,16150,16150,16150,16150,0
20241224,193400,876791960,16150,16150,16150,16150,0
20241224,193300,876791960,16150,16150,16150,16150,0
20241224,193200,876791960,16150,16150,16150,16150,0
20241224,193100,876791960,16150,16150,16150,16150,0
20241224,193000,876791960,16150,16150,16150,16150,2216
20241224,192900,876791960,16150,16150,16150,16150,0
20241224,192800,876791960,16150,16150,16150,16150,0
20241224,192700,876791960,16150,16150,16150,16150,0
20241224,192600,876791960,16150,16150,16150,16150,0
20241224,192500,876791960,16150,16150,16150,16150,0
20241224,192400,876791960,16150,16150,16150,16150,0
20241224,192300,876791960,16150,16150,16150,16150,0
20241224,192200,876791960,16150,16150,16150,16150,0
20241224,192100,876791960,16150,16150,16150,16150,0
20241224,192000,876791960,16150,16150,16150,16150,0
20241224,191900,876791960,16150,16150,16150,16150,0
20241224,191800,876791960,16150,16150,16150,16150,0
20241224,191700,876791960,16150,16150,16150,16150,0
20241224,191600,876791960,16150,16150,16150,16150,0
20241224,191500,876791960,16150,16150,16150,16150,0
20241224,191400,876791960,16150,16150,16150,16150,0
20241224,191300,876791960,16150,16150,16150,16150,0
20241224,191200,876791960,16150,16150,16150,16150,0
20241224,191100,876791960,16150,16150,16150,16150,0
20241224,191000,876791960,16150,16150,16150,16150,0
20241224,190900,876791960,16150,16150,16150,16150,0
20241224,190800,876791960,16150,16150,16150,16150,0
20241224,190700,876791960,16150,16150,16150,16150,0
20241224,190600,876791960,16150,16150,16150,16150,0
20241224,190500,876791960,16150,16150,16150,16150,0
20241224,190400,876791960,16150,16150,16150,16150,0
20241224,190300,876791960,16150,16150,16150,16150,0
20241224,190200,876791960,16150,16150,16150,16150,0
20241224,190100,876791960,16150,16150,16150,16150,0
20241224,190000,876791960,16150,16150,16150,16150,2216
20241224,185900,876791960,16150,16150,16150,16150,0
20241224,185800,876791960,16150,16150,16150,16150,0
20241224,185700,876791960,16150,16150,16150,16150,0
20241224,185600,876791960,16150,16150,16150,16150,0
20241224,185500,876791960,16150,16150,16150,16150,0
20241224,185400,876791960,16150,16150,16150,16150,0
20241224,185300,876791960,16150,16150,16150,16150,0
20241224,185200,876791960,16150,16150,16150,16150,0
20241224,185100,876791960,16150,16150,16150,16150,0
20241224,185000,876791960,16150,16150,16150,16150,0
20241224,184900,876791960,16150,16150,16150,16150,0
20241224,184800,876791960,16150,16150,16150,16150,0
20241224,184700,876791960,16150,16150,16150,16150,0
20241224,184600,876791960,16150,16150,16150,16150,0
20241224,184500,876791960,16150,16150,16150,16150,0
20241224,184400,876791960,16150,16150,16150,16150,0
20241224,184300,876791960,16150,16150,16150,16150,0
20241224,184200,876791960,16150,16150,16150,16150,0
20241224,184100,876791960,16150,16150,16150,16150,0
20241224,184000,876791960,16150,16150,16150,16150,0
20241224,183900,876791960,16150,16150,16150,16150,0
20241224,183800,876791960,16150,16150,16150,16150,0
20241224,183700,876791960,16150,16150,16150,16150,0
20241224,183600,876791960,16150,16150,16150,16150,0
20241224,183500,876791960,16150,16150,16150,16150,0
20241224,183400,876791960,16150,16150,16150,16150,0
20241224,183300,876791960,16150,16150,16150,16150,0
20241224,183200,876791960,16150,16150,16150,16150,0
20241224,183100,876791960,16150,16150,16150,16150,0
20241224,183000,876791960,16150,16150,16150,16150,2216
20241224,182900,876791960,16150,16150,16150,16150,0
20241224,182800,876791960,16150,16150,16150,16150,0
20241224,182700,876791960,16150,16150,16150,16150,0
20241224,182600,876791960,16150,16150,16150,16150,0
20241224,182500,876791960,16150,16150,16150,16150,0
20241224,182400,876791960,16150,16150,16150,16150,0
20241224,182300,876791960,16150,16150,16150,16150,0
20241224,182200,876791960,16150,16150,16150,16150,0
20241224,182100,876791960,16150,16150,16150,16150,0
20241224,182000,876791960,16150,16150,16150,16150,0
20241224,181900,876791960,16150,16150,16150,16150,0
20241224,181800,876791960,16150,16150,16150,16150,0
20241224,181700,876791960,16150,16150,16150,16150,0
20241224,181600,876791960,16150,16150,16150,16150,0
20241224,181500,876791960,16150,16150,16150,16150,0
20241224,181400,876791960,16150,16150,16150,16150,0
20241224,181300,876791960,16150,16150,16150,16150,0
20241224,181200,876791960,16150,16150,16150,16150,0
20241224,181100,876791960,16150,16150,16150,16150,0
20241224,181000,876791960,16150,16150,16150,16150,0
20241224,180900,876791960,16150,16150,16150,16150,0
20241224,180800,876791960,16150,16150,16150,16150,0
20241224,180700,876791960,16150,16150,16150,16150,0
20241224,180600,876791960,16150,16150,16150,16150,0
20241224,180500,876791960,16150,16150,16150,16150,0
20241224,180400,876791960,16150,16150,16150,16150,0
20241224,180300,876791960,16150,16150,16150,16150,0
20241224,180200,876791960,16150,16150,16150,16150,0
20241224,180100,876791960,16150,16150,16150,16150,0
20241224,180000,876791960,16150,16150,16150,16150,2216
20241224,175900,876791960,16150,16150,16150,16150,0
20241224,175800,876791960,16150,16150,16150,16150,0
20241224,175700,876791960,16150,16150,16150,16150,0
20241224,175600,876791960,16150,16150,16150,16150,0
20241224,175500,876791960,16150,16150,16150,16150,0
20241224,175400,876791960,16150,16150,16150,16150,0
20241224,175300,876791960,16150,16150,16150,16150,0
20241224,175200,876791960,16150,16150,16150,16150,0
20241224,175100,876791960,16150,16150,16150,16150,0
20241224,175000,876791960,16150,16150,16150,16150,0
20241224,174900,876791960,16150,16150,16150,16150,0
20241224,174800,876791960,16150,16150,16150,16150,0
20241224,174700,876791960,16150,16150,16150,16150,0
20241224,174600,876791960,16150,16150,16150,16150,0
20241224,174500,876791960,16150,16150,16150,16150,0
20241224,174400,876791960,16150,16150,16150,16150,0
20241224,174300,876791960,16150,16150,16150,16150,0
20241224,174200,876791960,16150,16150,16150,16150,0
20241224,174100,876791960,16150,16150,16150,16150,0
20241224,174000,876791960,16150,16150,16150,16150,0
20241224,173900,876791960,16150,16150,16150,16150,0
20241224,173800,876791960,16150,16150,16150,16150,0
20241224,173700,876791960,16150,16150,16150,16150,0
20241224,173600,876791960,16150,16150,16150,16150,0
20241224,173500,876791960,16150,16150,16150,16150,0
20241224,173400,876791960,16150,16150,16150,16150,0
20241224,173300,876791960,16150,16150,16150,16150,0
20241224,173200,876791960,16150,16150,16150,16150,0
20241224,173100,876791960,16150,16150,16150,16150,0
20241224,173000,876791960,16150,16150,16150,16150,2216
20241224,172900,876791960,16150,16150,16150,16150,0
20241224,172800,876791960,16150,16150,16150,16150,0
20241224,172700,876791960,16150,16150,16150,16150,0
20241224,172600,876791960,16150,16150,16150,16150,0
20241224,172500,876791960,16150,16150,16150,16150,0
20241224,172400,876791960,16150,16150,16150,16150,0
20241224,172300,876791960,16150,16150,16150,16150,0
20241224,172200,876791960,16150,16150,16150,16150,0
20241224,172100,876791960,16150,16150,16150,16150,0
20241224,172000,876791960,16150,16150,16150,16150,0
20241224,171900,876791960,16150,16150,16150,16150,0
20241224,171800,876791960,16150,16150,16150,16150,0
20241224,171700,876791960,16150,16150,16150,16150,0
20241224,171600,876791960,16150,16150,16150,16150,0
20241224,171500,876791960,16150,16150,16150,16150,0
20241224,171400,876791960,16150,16150,16150,16150,0
20241224,171300,876791960,16150,16150,16150,16150,0
20241224,171200,876791960,16150,16150,16150,16150,0
20241224,171100,876791960,16150,16150,16150,16150,0
20241224,171000,876791960,16150,16150,16150,16150,0
20241224,170900,876791960,16150,16150,16150,16150,0
20241224,170800,876791960,16150,16150,16150,16150,0
20241224,170700,876791960,16150,16150,16150,16150,0
20241224,170600,876791960,16150,16150,16150,16150,0
20241224,170500,876791960,16150,16150,16150,16150,0
20241224,170400,876791960,16150,16150,16150,16150,0
20241224,170300,876791960,16150,16150,16150,16150,0
20241224,170200,876791960,16150,16150,16150,16150,0
20241224,170100,876791960,16150,16150,16150,16150,0
20241224,170000,876791960,16150,16150,16150,16150,2216
20241224,165900,876791960,16150,16150,16150,16150,0
20241224,165800,876791960,16150,16150,16150,16150,0
20241224,165700,876791960,16150,16150,16150,16150,0
20241224,165600,876791960,16150,16150,16150,16150,0
20241224,165500,876791960,16150,16150,16150,16150,0
20241224,165400,876791960,16150,16150,16150,16150,0
20241224,165300,876791960,16150,16150,16150,16150,0
20241224,165200,876791960,16150,16150,16150,16150,0
20241224,165100,876791960,16150,16150,16150,16150,0
20241224,165000,876791960,16150,16150,16150,16150,0
20241224,164900,876791960,16150,16150,16150,16150,0
20241224,164800,876791960,16150,16150,16150,16150,0
20241224,164700,876791960,16150,16150,16150,16150,0
20241224,164600,876791960,16150,16150,16150,16150,0
20241224,164500,876791960,16150,16150,16150,16150,0
20241224,164400,876791960,16150,16150,16150,16150,0
20241224,164300,876791960,16150,16150,16150,16150,0
20241224,164200,876791960,16150,16150,16150,16150,0
20241224,164100,876791960,16150,16150,16150,16150,0
20241224,164000,876791960,16150,16150,16150,16150,0
20241224,163900,876791960,16150,16150,16150,16150,0
20241224,163800,876791960,16150,16150,16150,16150,0
20241224,163700,876791960,16150,16150,16150,16150,0
20241224,163600,876791960,16150,16150,16150,16150,0
20241224,163500,876791960,16150,16150,16150,16150,0
20241224,163400,876791960,16150,16150,16150,16150,0
20241224,163300,876791960,16150,16150,16150,16150,0
20241224,163200,876791960,16150,16150,16150,16150,0
20241224,163100,876791960,16150,16150,16150,16150,0
20241224,163000,876791960,16150,16150,16150,16150,2216
20241224,162900,876791960,16150,16150,16150,16150,0
20241224,162800,876791960,16150,16150,16150,16150,0
20241224,162700,876791960,16150,16150,16150,16150,0
20241224,162600,876791960,16150,16150,16150,16150,0
20241224,162500,876791960,16150,16150,16150,16150,0
20241224,162400,876791960,16150,16150,16150,16150,0
20241224,162300,876791960,16150,16150,16150,16150,0
20241224,162200,876791960,16150,16150,16150,16150,0
20241224,162100,876791960,16150,16150,16150,16150,0
20241224,162000,876791960,16150,16150,16150,16150,0
20241224,161900,876791960,16150,16150,16150,16150,0
20241224,161800,876791960,16150,16150,16150,16150,0
20241224,161700,876791960,16150,16150,16150,16150,0
20241224,161600,876791960,16150,16150,16150,16150,0
20241224,161500,876791960,16150,16150,16150,16150,0
20241224,161400,876791960,16150,16150,16150,16150,0
20241224,161300,876791960,16150,16150,16150,16150,0
20241224,161200,876791960,16150,16150,16150,16150,0
20241224,161100,876791960,16150,16150,16150,16150,0
20241224,161000,876791960,16150,16150,16150,16150,0
20241224,160900,876791960,16150,16150,16150,16150,0
20241224,160800,876791960,16150,16150,16150,16150,0
20241224,160700,876791960,16150,16150,16150,16150,0
20241224,160600,876791960,16150,16150,16150,16150,0
20241224,160500,876791960,16150,16150,16150,16150,0
20241224,160400,876791960,16150,16150,16150,16150,0
20241224,160300,876791960,16150,16150,16150,16150,0
20241224,160200,876791960,16150,16150,16150,16150,0
20241224,160100,876791960,16150,16150,16150,16150,0
20241224,160000,876791960,16150,16150,16150,16150,2216
20241224,155900,876791960,16150,16150,16150,16150,0
20241224,155800,876791960,16150,16150,16150,16150,0
20241224,155700,876791960,16150,16150,16150,16150,0
20241224,155600,876791960,16150,16150,16150,16150,0
20241224,155500,876791960,16150,16150,16150,16150,0
20241224,155400,876791960,16150,16150,16150,16150,0
20241224,155300,876791960,16150,16150,16150,16150,0
20241224,155200,876791960,16150,16150,16150,16150,0
20241224,155100,876791960,16150,16150,16150,16150,0
20241224,155000,876791960,16150,16150,16150,16150,0
20241224,154900,876791960,16150,16150,16150,16150,0
20241224,154800,876791960,16150,16150,16150,16150,0
20241224,154700,876791960,16150,16150,16150,16150,0
20241224,154600,876791960,16150,16150,16150,16150,0
20241224,154500,876791960,16150,16150,16150,16150,0
20241224,154400,876791960,16150,16150,16150,16150,0
20241224,154300,876791960,16150,16150,16150,16150,0
20241224,154200,876791960,16150,16150,16150,16150,0
20241224,154100,876791960,16150,16150,16150,16150,0
20241224,154000,876791960,16150,16150,16150,16150,0
20241224,153900,876791960,16150,16150,16150,16150,0
20241224,153800,876791960,16150,16150,16150,16150,0
20241224,153700,876791960,16150,16150,16150,16150,0
20241224,153600,876791960,16150,16150,16150,16150,0
20241224,153500,876791960,16150,16150,16150,16150,0
20241224,153400,876791960,16150,16150,16150,16150,0
20241224,153300,876791960,16150,16150,16150,16150,0
20241224,153200,876791960,16150,16150,16150,16150,0
20241224,153100,876791960,16150,16150,16150,16150,0
20241224,153000,876791960,16150,16150,16150,16150,4432
20241224,152900,841003560,16080,16080,16080,16080,0
20241224,152800,841003560,16080,16080,16080,16080,0
20241224,152700,841003560,16080,16080,16080,16080,0
20241224,152600,841003560,16080,16080,16080,16080,0
20241224,152500,841003560,16080,16080,16080,16080,0
20241224,152400,841003560,16080,16080,16080,16080,0
20241224,152300,841003560,16080,16080,16080,16080,0
20241224,152200,841003560,16080,16080,16080,16080,0
20241224,152100,841003560,16080,16080,16080,16080,0
20241224,152000,841003560,16080,16080,16080,16080,0
20241224,151900,841003560,16080,16020,16090,16010,116
20241224,151800,839143280,16090,16010,16090,16010,414
20241224,151700,832513060,16020,16010,16020,16010,429
20241224,151600,825642040,16010,16020,16030,16010,253
20241224,151500,821588920,16020,16030,16030,16020,411
20241224,151400,815001990,16030,16020,16030,16020,308
20241224,151300,810067550,16030,16030,16030,16020,575
20241224,151200,800853260,16030,16030,16030,16030,349
20241224,151100,795258790,16030,16020,16030,16020,594
20241224,151000,785739680,16020,16040,16040,16020,583
20241224,150900,776394840,16030,16030,16040,16030,438
20241224,150800,769373680,16030,16040,16040,16030,239
20241224,150700,765541470,16040,16050,16090,16040,597
20241224,150600,755952660,16050,16080,16080,16050,769
20241224,150500,743598020,16070,16080,16080,16070,882
20241224,150400,729422580,16080,16090,16100,16080,3
20241224,150300,729374310,16080,16070,16080,16060,24
20241224,150200,728988720,16070,16070,16070,16070,1
20241224,150100,728972650,16070,16070,16070,16070,0
20241224,150000,728972650,16070,16070,16070,16070,0
20241224,145900,728972650,16070,16070,16070,16070,4
20241224,145800,728908370,16060,16050,16060,16050,317
20241224,145700,723820460,16050,16050,16050,16050,0
20241224,145600,723820460,16050,16050,16050,16050,0
20241224,145500,723820460,16050,16050,16050,16050,1
20241224,145400,723804410,16080,16050,16080,16050,372
20241224,145300,717833330,16050,16050,16050,16050,66
20241224,145200,716774030,16050,16050,16050,16050,120
20241224,145100,714848030,16060,16060,16060,16060,0
20241224,145000,714848030,16060,16060,16060,16060,20
20241224,144900,714526830,16050,16050,16050,16050,24
20241224,144800,714141630,16050,16050,16050,16050,1
20241224,144700,714125580,16050,16050,16060,16050,29
20241224,144600,713660070,16060,16050,16060,16050,12
20241224,144500,713467360,16040,16040,16040,16040,169
20241224,144400,710756600,16030,16030,16030,16030,0
20241224,144300,710756600,16030,16030,16030,16030,8
20241224,144200,710628360,16030,16030,16030,16030,1
20241224,144100,710612330,16020,16020,16020,16020,0
20241224,144000,710612330,16020,16020,16020,16020,1
20241224,143900,710596310,16020,16030,16030,16020,71
20241224,143800,709458320,16030,16030,16030,16030,0
20241224,143700,709458320,16030,16030,16030,16030,0
20241224,143600,709458320,16030,16030,16030,16030,34
20241224,143500,708913300,16030,16030,16030,16030,0
20241224,143400,708913300,16030,16030,16030,16030,0
20241224,143300,708913300,16030,16030,16030,16030,0
20241224,143200,708913300,16030,16030,16030,16030,0
20241224,143100,708913300,16030,16050,16050,16030,107
20241224,143000,707197040,16060,16060,16060,16060,0
20241224,142900,707197040,16060,16060,16060,16060,0
20241224,142800,707197040,16060,16060,16070,16060,11
20241224,142700,707020370,16060,16050,16060,16050,2
20241224,142600,706988260,16050,16050,16050,16050,50
20241224,142500,706185760,16060,16070,16080,16050,273
20241224,142400,701801210,16070,16070,16070,16070,5
20241224,142300,701720860,16070,16060,16070,16060,6
20241224,142200,701624450,16080,16060,16080,16060,2
20241224,142100,701592310,16070,16070,16070,16070,0
20241224,142000,701592310,16070,16070,16070,16070,0
20241224,141900,701592310,16070,16070,16070,16070,0
20241224,141800,701592310,16070,16060,16070,16060,57
20241224,141700,700676400,16060,16060,16060,16060,59
20241224,141600,699728860,16080,16080,16080,16080,0
20241224,141500,699728860,16080,16080,16080,16080,0
20241224,141400,699728860,16080,16080,16080,16080,0
20241224,141300,699728860,16080,16080,16080,16080,0
20241224,141200,699728860,16080,16080,16080,16080,0
20241224,141100,699728860,16080,16080,16080,16070,520
20241224,141000,691367320,16080,16080,16080,16080,10
20241224,140900,691206520,16080,16080,16080,16080,15
20241224,140800,690965320,16080,16070,16080,16070,35
20241224,140700,690402850,16070,16070,16070,16070,0
20241224,140600,690402850,16070,16070,16070,16070,0
20241224,140500,690402850,16070,16070,16070,16070,7
20241224,140400,690290360,16060,16060,16060,16060,0
20241224,140300,690290360,16060,16060,16060,16060,1
20241224,140200,690274300,16060,16060,16060,16060,0
20241224,140100,690274300,16060,16060,16060,16060,11
20241224,140000,690097640,16060,16060,16060,16060,22
20241224,135900,689744320,16060,16040,16060,16040,294
20241224,135800,685022800,16040,16040,16040,16040,2
20241224,135700,684990720,16040,16040,16040,16040,2
20241224,135600,684958640,16040,16030,16060,16030,11
20241224,135500,684782100,16030,16030,16030,16030,1
20241224,135400,684766070,16030,16030,16030,16030,0
20241224,135300,684766070,16030,16030,16030,16030,0
20241224,135200,684766070,16030,16030,16030,16030,1
20241224,135100,684750040,16030,16020,16030,16020,21
20241224,135000,684413610,16020,16020,16020,16020,0
20241224,134900,684413610,16020,16010,16020,16010,294
20241224,134800,679703750,16010,16010,16010,16010,6
20241224,134700,679607690,16010,16010,16010,16010,1
20241224,134600,679591680,16030,16030,16050,16010,91
20241224,134500,678132970,16000,15990,16050,15990,488
20241224,134400,670323760,15990,15990,15990,15990,1
20241224,134300,670307770,15970,15990,16000,15970,1690
20241224,134200,643312340,16010,15980,16010,15980,1009
20241224,134100,627179060,15970,15970,15970,15970,5
20241224,134000,627099210,15970,15990,15990,15970,1466
20241224,133900,603662940,16000,15990,16000,15990,23
20241224,133800,603295150,15990,15990,15990,15990,452
20241224,133700,596067670,15990,15990,15990,15990,65
20241224,133600,595028320,15980,16030,16030,15980,1538
20241224,133500,570420090,16040,16040,16040,16040,0
20241224,133400,570420090,16040,16030,16150,16030,725
20241224,133300,558762900,16030,16030,16030,16030,0
20241224,133200,558762900,16030,16030,16030,16030,1
20241224,133100,558746870,16030,16030,16030,16030,0
20241224,133000,558746870,16030,16030,16030,16030,0
20241224,132900,558746870,16030,16030,16030,16030,45
20241224,132800,558025520,16030,16030,16030,16030,1
20241224,132700,558009490,16020,16020,16020,16020,0
20241224,132600,558009490,16020,16020,16020,16020,0
20241224,132500,558009490,16020,16020,16020,16020,0
20241224,132400,558009490,16020,16020,16020,16020,0
20241224,132300,558009490,16020,16020,16020,16020,5
20241224,132200,557929390,16020,16030,16030,16020,104
20241224,132100,556263300,16030,16050,16050,16030,204
20241224,132000,552992950,16050,16050,16050,16050,0
20241224,131900,552992950,16050,16050,16050,16050,0
20241224,131800,552992950,16050,16050,16050,16050,0
20241224,131700,552992950,16050,16050,16050,16050,0
20241224,131600,552992950,16050,16050,16050,16050,0
20241224,131500,552992950,16050,16050,16050,16050,1
20241224,131400,552976900,16040,16050,16060,16040,65
20241224,131300,551934050,16050,16060,16060,16050,211
20241224,131200,548545510,16060,16060,16060,16060,2
20241224,131100,548513390,16060,16060,16060,16060,0
20241224,131000,548513390,16060,16060,16070,16060,4
20241224,130900,548449140,16060,16060,16060,16060,17
20241224,130800,548176120,16060,16060,16060,16060,2
20241224,130700,548144000,16050,16050,16050,16050,0
20241224,130600,548144000,16050,16050,16050,16050,0
20241224,130500,548144000,16050,16050,16050,16050,36
20241224,130400,547566200,16050,16050,16050,16050,0
20241224,130300,547566200,16050,16050,16050,16050,0
20241224,130200,547566200,16050,16030,16050,16030,126
20241224,130100,545545680,16030,16030,16030,16030,0
20241224,130000,545545680,16030,16030,16030,16020,13
20241224,125900,545337320,16030,16030,16030,16030,0
20241224,125800,545337320,16030,16030,16030,16030,0
20241224,125700,545337320,16030,16030,16030,16030,0
20241224,125600,545337320,16030,16030,16030,16030,6
20241224,125500,545241140,16030,16030,16030,16030,0
20241224,125400,545241140,16030,16030,16030,16030,2
20241224,125300,545209080,16030,16030,16030,16030,0
20241224,125200,545209080,16030,16020,16030,16020,60
20241224,125100,544247870,16020,16020,16020,16020,1
20241224,125000,544231850,16020,16020,16020,16020,0
20241224,124900,544231850,16020,16010,16020,16010,2
20241224,124800,544199820,16020,16000,16020,16000,3
20241224,124700,544151800,16020,16020,16020,16020,0
20241224,124600,544151800,16020,16020,16020,16020,0
20241224,124500,544151800,16020,15990,16020,15990,4
20241224,124400,544087790,15990,16010,16020,15990,6
20241224,124300,543991800,16010,16010,16010,16000,30
20241224,124200,543511670,16020,16020,16020,16020,0
20241224,124100,543511670,16020,16030,16030,16020,15
20241224,124000,543271290,16040,16040,16040,16040,0
20241224,123900,543271290,16040,16040,16040,16040,0
20241224,123800,543271290,16040,16040,16040,16040,1
20241224,123700,543255250,16020,15990,16020,15990,326
20241224,123600,538036240,15980,15980,15980,15980,4
20241224,123500,537972320,15980,15960,15980,15960,33
20241224,123400,537445250,15960,16050,16050,15960,1973
20241224,123300,505874930,16050,16080,16080,16040,883
20241224,123200,491703800,16080,16080,16080,16080,11
20241224,123100,491526920,16080,16070,16090,16070,31
20241224,123000,491028440,16060,16060,16060,16060,0
20241224,122900,491028440,16060,16060,16060,16060,51
20241224,122800,490209380,16060,16060,16060,16060,1
20241224,122700,490193320,16060,16070,16070,16060,48
20241224,122600,489422180,16080,16080,16080,16080,0
20241224,122500,489422180,16080,16080,16080,16080,0
20241224,122400,489422180,16080,16080,16080,16080,0
20241224,122300,489422180,16080,16070,16080,16070,10
20241224,122200,489261390,16070,16070,16070,16070,0
20241224,122100,489261390,16070,16070,16070,16070,0
20241224,122000,489261390,16070,16070,16070,16070,0
20241224,121900,489261390,16070,16070,16070,16070,0
20241224,121800,489261390,16070,16070,16070,16070,0
20241224,121700,489261390,16070,16070,16070,16070,4
20241224,121600,489197110,16090,16080,16090,16060,857
20241224,121500,475418700,16090,16080,16090,16080,64
20241224,121400,474389480,16080,16070,16080,16070,3
20241224,121300,474341250,16060,16050,16060,16050,80
20241224,121200,473056660,16050,16080,16080,16050,1021
20241224,121100,456651160,16080,16080,16080,16080,47
20241224,121000,455895400,16080,16080,16080,16080,0
20241224,120900,455895400,16080,16080,16080,16080,0
20241224,120800,455895400,16080,16090,16090,16080,124
20241224,120700,453901410,16090,16090,16090,16090,25
20241224,120600,453499160,16090,16090,16090,16090,1
20241224,120500,453483070,16100,16100,16100,16100,211
20241224,120400,450085970,16100,16100,16100,16100,0
20241224,120300,450085970,16100,16100,16100,16100,7
20241224,120200,449973270,16080,16080,16080,16080,0
20241224,120100,449973270,16080,16080,16080,16080,0
20241224,120000,449973270,16080,16080,16080,16080,0
20241224,115900,449973270,16080,16080,16080,16080,0
20241224,115800,449973270,16080,16080,16080,16080,1
20241224,115700,449957190,16090,16090,16090,16090,0
20241224,115600,449957190,16090,16090,16090,16090,1
20241224,115500,449941100,16090,16080,16090,16080,2
20241224,115400,449908930,16090,16090,16100,16090,61
20241224,115300,448927300,16090,16090,16090,16090,119
20241224,115200,447012590,16080,16080,16080,16080,0
20241224,115100,447012590,16080,16080,16080,16080,0
20241224,115000,447012590,16080,16080,16080,16080,0
20241224,114900,447012590,16080,16080,16080,16080,11
20241224,114800,446835710,16070,16070,16070,16070,0
20241224,114700,446835710,16070,16100,16100,16070,349
20241224,114600,441225130,16090,16090,16090,16090,12
20241224,114500,441032050,16090,16100,16100,16090,282
20241224,114400,436494200,16100,16100,16100,16100,4
20241224,114300,436429800,16110,16110,16110,16110,0
20241224,114200,436429800,16110,16100,16110,16100,20
20241224,114100,436107610,16110,16110,16110,16110,0
20241224,114000,436107610,16110,16110,16110,16110,0
20241224,113900,436107610,16110,16110,16110,16110,0
20241224,113800,436107610,16110,16110,16110,16110,1
20241224,113700,436091500,16110,16110,16110,16110,7
20241224,113600,435978730,16110,16110,16110,16110,0
20241224,113500,435978730,16110,16110,16110,16110,0
20241224,113400,435978730,16110,16110,16110,16110,4
20241224,113300,435914290,16110,16110,16110,16110,1
20241224,113200,435898180,16100,16100,16100,16100,62
20241224,113100,434899980,16100,16100,16100,16100,0
20241224,113000,434899980,16100,16100,16100,16100,136
20241224,112900,432710380,16100,16100,16100,16100,0
20241224,112800,432710380,16100,16100,16100,16100,0
20241224,112700,432710380,16100,16100,16100,16100,17
20241224,112600,432436680,16110,16100,16120,16100,122
20241224,112500,430472290,16130,16130,16130,16130,0
20241224,112400,430472290,16130,16110,16130,16100,302
20241224,112300,425609380,16100,16100,16100,16100,0
20241224,112200,425609380,16100,16120,16130,16100,548
20241224,112100,416782610,16140,16140,16140,16140,0
20241224,112000,416782610,16140,16140,16140,16140,7
20241224,111900,416669630,16120,16120,16120,16120,0
20241224,111800,416669630,16120,16120,16120,16120,0
20241224,111700,416669630,16120,16120,16120,16120,0
20241224,111600,416669630,16120,16120,16120,16120,1
20241224,111500,416653510,16120,16140,16140,16120,379
20241224,111400,410540110,16150,16150,16150,16150,0
20241224,111300,410540110,16150,16150,16150,16150,7
20241224,111200,410427060,16140,16150,16150,16140,919
20241224,111100,395594390,16140,16170,16170,16140,209
20241224,111000,392218210,16170,16160,16170,16160,138
20241224,110900,389988060,16150,16150,16150,16150,0
20241224,110800,389988060,16150,16150,16150,16150,0
20241224,110700,389988060,16150,16150,16150,16150,0
20241224,110600,389988060,16150,16160,16160,16150,313
20241224,110500,384930110,16160,16160,16160,16160,0
20241224,110400,384930110,16160,16160,16160,16160,111
20241224,110300,383136350,16160,16160,16160,16160,7
20241224,110200,383023230,16160,16160,16160,16160,32
20241224,110100,382506110,16160,16160,16160,16160,63
20241224,110000,381488030,16170,16170,16170,16170,7
20241224,105900,381374840,16170,16170,16170,16170,1
20241224,105800,381358670,16170,16170,16170,16170,1
20241224,105700,381342500,16170,16170,16180,16160,220
20241224,105600,377785940,16170,16180,16180,16170,127
20241224,105500,375731530,16180,16180,16180,16180,1
20241224,105400,375715350,16190,16190,16190,16190,0
20241224,105300,375715350,16190,16170,16190,16170,17
20241224,105200,375440320,16190,16170,16190,16170,89
20241224,105100,374000750,16180,16180,16180,16180,2
20241224,105000,373968390,16180,16190,16190,16180,9
20241224,104900,373822700,16190,16180,16190,16180,17
20241224,104800,373547480,16190,16180,16190,16180,2
20241224,104700,373515110,16160,16170,16170,16160,297
20241224,104600,368713130,16170,16170,16170,16170,11
20241224,104500,368535260,16160,16160,16160,16160,3
20241224,104400,368486780,16160,16170,16170,16160,64
20241224,104300,367452470,16170,16170,16170,16170,0
20241224,104200,367452470,16170,16170,16170,16170,36
20241224,104100,366870350,16170,16170,16170,16170,0
20241224,104000,366870350,16170,16170,16170,16170,0
20241224,103900,366870350,16170,16170,16170,16170,0
20241224,103800,366870350,16170,16170,16170,16170,0
20241224,103700,366870350,16170,16170,16170,16170,1
20241224,103600,366854180,16170,16170,16170,16170,0
20241224,103500,366854180,16170,16170,16170,16170,0
20241224,103400,366854180,16170,16170,16170,16170,0
20241224,103300,366854180,16170,16170,16170,16170,19
20241224,103200,366546950,16180,16170,16180,16170,665
20241224,103100,355792310,16160,16160,16160,16160,0
20241224,103000,355792310,16160,16160,16160,16160,0
20241224,102900,355792310,16160,16160,16160,16160,0
20241224,102800,355792310,16160,16160,16160,16160,7
20241224,102700,355679190,16160,16160,16160,16160,13
20241224,102600,355469110,16170,16170,16170,16170,7
20241224,102500,355355920,16170,16170,16170,16170,10
20241224,102400,355194220,16170,16160,16170,16160,75
20241224,102300,353981570,16160,16160,16160,16160,109
20241224,102200,352220130,16170,16170,16170,16170,0
20241224,102100,352220130,16170,16160,16170,16160,10
20241224,102000,352058460,16160,16160,16160,16160,4
20241224,101900,351993820,16160,16160,16160,16160,30
20241224,101800,351509020,16160,16170,16170,16160,101
20241224,101700,349876480,16170,16170,16170,16170,0
20241224,101600,349876480,16170,16170,16170,16170,0
20241224,101500,349876480,16170,16170,16170,16170,72
20241224,101400,348712240,16180,16180,16180,16180,0
20241224,101300,348712240,16180,16180,16180,16180,7
20241224,101200,348598980,16180,16180,16180,16180,0
20241224,101100,348598980,16180,16180,16180,16180,1
20241224,101000,348582800,16170,16170,16170,16170,82
20241224,100900,347256860,16170,16170,16170,16170,18
20241224,100800,346965800,16180,16180,16180,16180,0
20241224,100700,346965800,16180,16180,16180,16180,9
20241224,100600,346820180,16170,16160,16180,16160,10
20241224,100500,346658480,16150,16150,16150,16150,1
20241224,100400,346642330,16170,16170,16170,16170,0
20241224,100300,346642330,16170,16170,16170,16170,3
20241224,100200,346593820,16170,16170,16170,16140,801
20241224,100100,333656240,16190,16190,16190,16190,46
20241224,100000,332911500,16200,16170,16200,16170,458
20241224,095900,325501690,16170,16170,16170,16170,51
20241224,095800,324677020,16170,16170,16170,16170,0
20241224,095700,324677020,16170,16170,16170,16170,7
20241224,095600,324563830,16160,16160,16160,16160,0
20241224,095500,324563830,16160,16160,16160,16160,220
20241224,095400,321008630,16170,16170,16170,16160,209
20241224,095300,317631090,16170,16170,16170,16170,0
20241224,095200,317631090,16170,16170,16170,16170,0
20241224,095100,317631090,16170,16180,16180,16170,168
20241224,095000,314914350,16180,16180,16200,16180,80
20241224,094900,313619760,16190,16190,16190,16190,1
20241224,094800,313603570,16180,16180,16180,16180,23
20241224,094700,313231430,16170,16170,16170,16170,11
20241224,094600,313053560,16170,16170,16170,16170,0
20241224,094500,313053560,16170,16170,16170,16170,7
20241224,094400,312940370,16170,16170,16170,16170,1
20241224,094300,312924200,16170,16180,16180,16170,36
20241224,094200,312342000,16160,16160,16180,16160,411
20241224,094100,305699170,16160,16130,16160,16130,872
20241224,094000,291626370,16130,16140,16140,16130,426
20241224,093900,284754970,16150,16150,16150,16150,7
20241224,093800,284641920,16150,16150,16150,16150,410
20241224,093700,278020420,16170,16150,16170,16150,12
20241224,093600,277826480,16150,16160,16160,16150,100
20241224,093500,276211370,16160,16190,16190,16160,39
20241224,093400,275580160,16200,16190,16200,16190,5
20241224,093300,275499170,16200,16200,16200,16200,7
20241224,093200,275385770,16190,16200,16200,16190,291
20241224,093100,270674040,16210,16230,16250,16210,1726
20241224,093000,242691990,16230,16210,16230,16210,71
20241224,092900,241540670,16210,16160,16220,16160,697
20241224,092800,230266650,16150,16200,16200,16150,2143
20241224,092700,195622870,16200,16220,16220,16200,103
20241224,092600,193953510,16230,16220,16230,16220,30
20241224,092500,193466750,16240,16220,16240,16220,4
20241224,092400,193401850,16240,16240,16240,16230,118
20241224,092300,191486620,16250,16250,16250,16250,0
20241224,092200,191486620,16250,16240,16250,16240,9
20241224,092100,191340380,16250,16220,16250,16220,610
20241224,092000,181441290,16220,16220,16220,16220,1
20241224,091900,181425070,16230,16230,16230,16230,7
20241224,091800,181311460,16230,16240,16240,16220,742
20241224,091700,169273560,16260,16260,16260,16260,7
20241224,091600,169159740,16250,16250,16250,16250,30
20241224,091500,168672240,16250,16250,16260,16240,506
20241224,091400,160450170,16240,16240,16240,16240,49
20241224,091300,159654410,16240,16240,16240,16230,901
20241224,091200,145030740,16240,16240,16240,16240,354
20241224,091100,139281780,16260,16260,16260,16260,20
20241224,091000,138956580,16250,16250,16250,16250,36
20241224,090900,138371580,16240,16260,16260,16240,54
20241224,090800,137494070,16240,16240,16240,16240,0
20241224,090700,137494070,16240,16300,16300,16210,5078
20241224,090600,55091830,16300,16280,16330,16270,284
20241224,090500,50465290,16300,16330,16330,16280,1490
20241224,090400,26181390,16320,16310,16320,16310,246
20241224,090300,22167820,16310,16320,16320,16280,346
20241224,090200,16533890,16310,16240,16320,16240,261
20241224,090100,12286650,16270,16280,16320,16270,198
20241224,090000,9059890,16280,16260,16280,16220,408