KissMeData/273060/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,210300,631720366,717,717,717,717,2636
20241224,210200,631720366,717,717,717,717,0
20241224,210100,631720366,717,717,717,717,0
20241224,210000,631720366,717,717,717,717,0
20241224,205900,631720366,717,717,717,717,0
20241224,205800,631720366,717,717,717,717,0
20241224,205700,631720366,717,717,717,717,0
20241224,205600,631720366,717,717,717,717,0
20241224,205500,631720366,717,717,717,717,0
20241224,205400,631720366,717,717,717,717,0
20241224,205300,631720366,717,717,717,717,0
20241224,205200,631720366,717,717,717,717,0
20241224,205100,631720366,717,717,717,717,0
20241224,205000,631720366,717,717,717,717,0
20241224,204900,631720366,717,717,717,717,0
20241224,204800,631720366,717,717,717,717,0
20241224,204700,631720366,717,717,717,717,0
20241224,204600,631720366,717,717,717,717,0
20241224,204500,631720366,717,717,717,717,0
20241224,204400,631720366,717,717,717,717,0
20241224,204300,631720366,717,717,717,717,0
20241224,204200,631720366,717,717,717,717,0
20241224,204100,631720366,717,717,717,717,0
20241224,204000,631720366,717,717,717,717,0
20241224,203900,631720366,717,717,717,717,0
20241224,203800,631720366,717,717,717,717,0
20241224,203700,631720366,717,717,717,717,0
20241224,203600,631720366,717,717,717,717,0
20241224,203500,631720366,717,717,717,717,0
20241224,203400,631720366,717,717,717,717,0
20241224,203300,631720366,717,717,717,717,2636
20241224,203200,631720366,717,717,717,717,0
20241224,203100,631720366,717,717,717,717,0
20241224,203000,631720366,717,717,717,717,0
20241224,202900,631720366,717,717,717,717,0
20241224,202800,631720366,717,717,717,717,0
20241224,202700,631720366,717,717,717,717,0
20241224,202600,631720366,717,717,717,717,0
20241224,202500,631720366,717,717,717,717,0
20241224,202400,631720366,717,717,717,717,0
20241224,202300,631720366,717,717,717,717,0
20241224,202200,631720366,717,717,717,717,0
20241224,202100,631720366,717,717,717,717,0
20241224,202000,631720366,717,717,717,717,0
20241224,201900,631720366,717,717,717,717,0
20241224,201800,631720366,717,717,717,717,0
20241224,201700,631720366,717,717,717,717,0
20241224,201600,631720366,717,717,717,717,0
20241224,201500,631720366,717,717,717,717,0
20241224,201400,631720366,717,717,717,717,0
20241224,201300,631720366,717,717,717,717,0
20241224,201200,631720366,717,717,717,717,0
20241224,201100,631720366,717,717,717,717,0
20241224,201000,631720366,717,717,717,717,0
20241224,200900,631720366,717,717,717,717,0
20241224,200800,631720366,717,717,717,717,0
20241224,200700,631720366,717,717,717,717,0
20241224,200600,631720366,717,717,717,717,0
20241224,200500,631720366,717,717,717,717,0
20241224,200400,631720366,717,717,717,717,0
20241224,200300,631720366,717,717,717,717,2636
20241224,200200,631720366,717,717,717,717,0
20241224,200100,631720366,717,717,717,717,0
20241224,200000,631720366,717,717,717,717,0
20241224,195900,631720366,717,717,717,717,0
20241224,195800,631720366,717,717,717,717,0
20241224,195700,631720366,717,717,717,717,0
20241224,195600,631720366,717,717,717,717,0
20241224,195500,631720366,717,717,717,717,0
20241224,195400,631720366,717,717,717,717,0
20241224,195300,631720366,717,717,717,717,0
20241224,195200,631720366,717,717,717,717,0
20241224,195100,631720366,717,717,717,717,0
20241224,195000,631720366,717,717,717,717,0
20241224,194900,631720366,717,717,717,717,0
20241224,194800,631720366,717,717,717,717,0
20241224,194700,631720366,717,717,717,717,0
20241224,194600,631720366,717,717,717,717,0
20241224,194500,631720366,717,717,717,717,0
20241224,194400,631720366,717,717,717,717,0
20241224,194300,631720366,717,717,717,717,0
20241224,194200,631720366,717,717,717,717,0
20241224,194100,631720366,717,717,717,717,0
20241224,194000,631720366,717,717,717,717,0
20241224,193900,631720366,717,717,717,717,0
20241224,193800,631720366,717,717,717,717,0
20241224,193700,631720366,717,717,717,717,0
20241224,193600,631720366,717,717,717,717,0
20241224,193500,631720366,717,717,717,717,0
20241224,193400,631720366,717,717,717,717,0
20241224,193300,631720366,717,717,717,717,2636
20241224,193200,631720366,717,717,717,717,0
20241224,193100,631720366,717,717,717,717,0
20241224,193000,631720366,717,717,717,717,0
20241224,192900,631720366,717,717,717,717,0
20241224,192800,631720366,717,717,717,717,0
20241224,192700,631720366,717,717,717,717,0
20241224,192600,631720366,717,717,717,717,0
20241224,192500,631720366,717,717,717,717,0
20241224,192400,631720366,717,717,717,717,0
20241224,192300,631720366,717,717,717,717,0
20241224,192200,631720366,717,717,717,717,0
20241224,192100,631720366,717,717,717,717,0
20241224,192000,631720366,717,717,717,717,0
20241224,191900,631720366,717,717,717,717,0
20241224,191800,631720366,717,717,717,717,0
20241224,191700,631720366,717,717,717,717,0
20241224,191600,631720366,717,717,717,717,0
20241224,191500,631720366,717,717,717,717,0
20241224,191400,631720366,717,717,717,717,0
20241224,191300,631720366,717,717,717,717,0
20241224,191200,631720366,717,717,717,717,0
20241224,191100,631720366,717,717,717,717,0
20241224,191000,631720366,717,717,717,717,0
20241224,190900,631720366,717,717,717,717,0
20241224,190800,631720366,717,717,717,717,0
20241224,190700,631720366,717,717,717,717,0
20241224,190600,631720366,717,717,717,717,0
20241224,190500,631720366,717,717,717,717,0
20241224,190400,631720366,717,717,717,717,0
20241224,190300,631720366,717,717,717,717,2636
20241224,190200,631720366,717,717,717,717,0
20241224,190100,631720366,717,717,717,717,0
20241224,190000,631720366,717,717,717,717,0
20241224,185900,631720366,717,717,717,717,0
20241224,185800,631720366,717,717,717,717,0
20241224,185700,631720366,717,717,717,717,0
20241224,185600,631720366,717,717,717,717,0
20241224,185500,631720366,717,717,717,717,0
20241224,185400,631720366,717,717,717,717,0
20241224,185300,631720366,717,717,717,717,0
20241224,185200,631720366,717,717,717,717,0
20241224,185100,631720366,717,717,717,717,0
20241224,185000,631720366,717,717,717,717,0
20241224,184900,631720366,717,717,717,717,0
20241224,184800,631720366,717,717,717,717,0
20241224,184700,631720366,717,717,717,717,0
20241224,184600,631720366,717,717,717,717,0
20241224,184500,631720366,717,717,717,717,0
20241224,184400,631720366,717,717,717,717,0
20241224,184300,631720366,717,717,717,717,0
20241224,184200,631720366,717,717,717,717,0
20241224,184100,631720366,717,717,717,717,0
20241224,184000,631720366,717,717,717,717,0
20241224,183900,631720366,717,717,717,717,0
20241224,183800,631720366,717,717,717,717,0
20241224,183700,631720366,717,717,717,717,0
20241224,183600,631720366,717,717,717,717,0
20241224,183500,631720366,717,717,717,717,0
20241224,183400,631720366,717,717,717,717,0
20241224,183300,631720366,717,717,717,717,2636
20241224,183200,631720366,717,717,717,717,0
20241224,183100,631720366,717,717,717,717,0
20241224,183000,631720366,717,717,717,717,0
20241224,182900,631720366,717,717,717,717,0
20241224,182800,631720366,717,717,717,717,0
20241224,182700,631720366,717,717,717,717,0
20241224,182600,631720366,717,717,717,717,0
20241224,182500,631720366,717,717,717,717,0
20241224,182400,631720366,717,717,717,717,0
20241224,182300,631720366,717,717,717,717,0
20241224,182200,631720366,717,717,717,717,0
20241224,182100,631720366,717,717,717,717,0
20241224,182000,631720366,717,717,717,717,0
20241224,181900,631720366,717,717,717,717,0
20241224,181800,631720366,717,717,717,717,0
20241224,181700,631720366,717,717,717,717,0
20241224,181600,631720366,717,717,717,717,0
20241224,181500,631720366,717,717,717,717,0
20241224,181400,631720366,717,717,717,717,0
20241224,181300,631720366,717,717,717,717,0
20241224,181200,631720366,717,717,717,717,0
20241224,181100,631720366,717,717,717,717,0
20241224,181000,631720366,717,717,717,717,0
20241224,180900,631720366,717,717,717,717,0
20241224,180800,631720366,717,717,717,717,0
20241224,180700,631720366,717,717,717,717,0
20241224,180600,631720366,717,717,717,717,0
20241224,180500,631720366,717,717,717,717,0
20241224,180400,631720366,717,717,717,717,0
20241224,180300,631720366,717,717,717,717,2636
20241224,180200,631720366,717,717,717,717,0
20241224,180100,631720366,717,717,717,717,0
20241224,180000,631720366,717,717,717,717,0
20241224,175900,631720366,717,717,717,717,0
20241224,175800,631720366,717,717,717,717,0
20241224,175700,631720366,717,717,717,717,0
20241224,175600,631720366,717,717,717,717,0
20241224,175500,631720366,717,717,717,717,0
20241224,175400,631720366,717,717,717,717,0
20241224,175300,631720366,717,717,717,717,0
20241224,175200,631720366,717,717,717,717,0
20241224,175100,631720366,717,717,717,717,0
20241224,175000,631720366,717,717,717,717,0
20241224,174900,631720366,717,717,717,717,0
20241224,174800,631720366,717,717,717,717,0
20241224,174700,631720366,717,717,717,717,0
20241224,174600,631720366,717,717,717,717,0
20241224,174500,631720366,717,717,717,717,0
20241224,174400,631720366,717,717,717,717,0
20241224,174300,631720366,717,717,717,717,0
20241224,174200,631720366,717,717,717,717,0
20241224,174100,631720366,717,717,717,717,0
20241224,174000,631720366,717,717,717,717,0
20241224,173900,631720366,717,717,717,717,0
20241224,173800,631720366,717,717,717,717,0
20241224,173700,631720366,717,717,717,717,0
20241224,173600,631720366,717,717,717,717,0
20241224,173500,631720366,717,717,717,717,0
20241224,173400,631720366,717,717,717,717,0
20241224,173300,631720366,717,717,717,717,2636
20241224,173200,631720366,717,717,717,717,0
20241224,173100,631720366,717,717,717,717,0
20241224,173000,631720366,717,717,717,717,0
20241224,172900,631720366,717,717,717,717,0
20241224,172800,631720366,717,717,717,717,0
20241224,172700,631720366,717,717,717,717,0
20241224,172600,631720366,717,717,717,717,0
20241224,172500,631720366,717,717,717,717,0
20241224,172400,631720366,717,717,717,717,0
20241224,172300,631720366,717,717,717,717,0
20241224,172200,631720366,717,717,717,717,0
20241224,172100,631720366,717,717,717,717,0
20241224,172000,631720366,717,717,717,717,0
20241224,171900,631720366,717,717,717,717,0
20241224,171800,631720366,717,717,717,717,0
20241224,171700,631720366,717,717,717,717,0
20241224,171600,631720366,717,717,717,717,0
20241224,171500,631720366,717,717,717,717,0
20241224,171400,631720366,717,717,717,717,0
20241224,171300,631720366,717,717,717,717,0
20241224,171200,631720366,717,717,717,717,0
20241224,171100,631720366,717,717,717,717,0
20241224,171000,631720366,717,717,717,717,0
20241224,170900,631720366,717,717,717,717,0
20241224,170800,631720366,717,717,717,717,0
20241224,170700,631720366,717,717,717,717,0
20241224,170600,631720366,717,717,717,717,0
20241224,170500,631720366,717,717,717,717,0
20241224,170400,631720366,717,717,717,717,0
20241224,170300,631720366,717,717,717,717,2636
20241224,170200,631720366,717,717,717,717,0
20241224,170100,631720366,717,717,717,717,0
20241224,170000,631720366,717,717,717,717,0
20241224,165900,631720366,717,717,717,717,0
20241224,165800,631720366,717,717,717,717,0
20241224,165700,631720366,717,717,717,717,0
20241224,165600,631720366,717,717,717,717,0
20241224,165500,631720366,717,717,717,717,0
20241224,165400,631720366,717,717,717,717,0
20241224,165300,631720366,717,717,717,717,0
20241224,165200,631720366,717,717,717,717,0
20241224,165100,631720366,717,717,717,717,0
20241224,165000,631720366,717,717,717,717,0
20241224,164900,631720366,717,717,717,717,0
20241224,164800,631720366,717,717,717,717,0
20241224,164700,631720366,717,717,717,717,0
20241224,164600,631720366,717,717,717,717,0
20241224,164500,631720366,717,717,717,717,0
20241224,164400,631720366,717,717,717,717,0
20241224,164300,631720366,717,717,717,717,0
20241224,164200,631720366,717,717,717,717,0
20241224,164100,631720366,717,717,717,717,0
20241224,164000,631720366,717,717,717,717,0
20241224,163900,631720366,717,717,717,717,0
20241224,163800,631720366,717,717,717,717,0
20241224,163700,631720366,717,717,717,717,0
20241224,163600,631720366,717,717,717,717,0
20241224,163500,631720366,717,717,717,717,0
20241224,163400,631720366,717,717,717,717,0
20241224,163300,631720366,717,717,717,717,2636
20241224,163200,631720366,717,717,717,717,0
20241224,163100,631720366,717,717,717,717,0
20241224,163000,631720366,717,717,717,717,0
20241224,162900,631720366,717,717,717,717,0
20241224,162800,631720366,717,717,717,717,0
20241224,162700,631720366,717,717,717,717,0
20241224,162600,631720366,717,717,717,717,0
20241224,162500,631720366,717,717,717,717,0
20241224,162400,631720366,717,717,717,717,0
20241224,162300,631720366,717,717,717,717,0
20241224,162200,631720366,717,717,717,717,0
20241224,162100,631720366,717,717,717,717,0
20241224,162000,631720366,717,717,717,717,0
20241224,161900,631720366,717,717,717,717,0
20241224,161800,631720366,717,717,717,717,0
20241224,161700,631720366,717,717,717,717,0
20241224,161600,631720366,717,717,717,717,0
20241224,161500,631720366,717,717,717,717,0
20241224,161400,631720366,717,717,717,717,0
20241224,161300,631720366,717,717,717,717,0
20241224,161200,631720366,717,717,717,717,0
20241224,161100,631720366,717,717,717,717,0
20241224,161000,631720366,717,717,717,717,0
20241224,160900,631720366,717,717,717,717,0
20241224,160800,631720366,717,717,717,717,0
20241224,160700,631720366,717,717,717,717,0
20241224,160600,631720366,717,717,717,717,0
20241224,160500,631720366,717,717,717,717,0
20241224,160400,631720366,717,717,717,717,0
20241224,160300,631720366,717,717,717,717,2636
20241224,160200,631720366,717,717,717,717,0
20241224,160100,631720366,717,717,717,717,0
20241224,160000,631720366,717,717,717,717,0
20241224,155900,631720366,717,717,717,717,0
20241224,155800,631720366,717,717,717,717,0
20241224,155700,631720366,717,717,717,717,0
20241224,155600,631720366,717,717,717,717,0
20241224,155500,631720366,717,717,717,717,0
20241224,155400,631720366,717,717,717,717,0
20241224,155300,631720366,717,717,717,717,0
20241224,155200,631720366,717,717,717,717,0
20241224,155100,631720366,717,717,717,717,0
20241224,155000,631720366,717,717,717,717,0
20241224,154900,631720366,717,717,717,717,0
20241224,154800,631720366,717,717,717,717,0
20241224,154700,631720366,717,717,717,717,0
20241224,154600,631720366,717,717,717,717,0
20241224,154500,631720366,717,717,717,717,0
20241224,154400,631720366,717,717,717,717,0
20241224,154300,631720366,717,717,717,717,0
20241224,154200,631720366,717,717,717,717,0
20241224,154100,631720366,717,717,717,717,0
20241224,154000,631720366,717,717,717,717,0
20241224,153900,631720366,717,717,717,717,0
20241224,153800,631720366,717,717,717,717,0
20241224,153700,631720366,717,717,717,717,0
20241224,153600,631720366,717,717,717,717,0
20241224,153500,631720366,717,717,717,717,0
20241224,153400,631720366,717,717,717,717,0
20241224,153300,631720366,717,717,717,717,2636
20241224,153200,631720366,717,717,717,717,0
20241224,153100,631720366,717,717,717,717,0
20241224,153000,631720366,717,717,717,717,2636
20241224,152900,629830354,714,714,714,714,0
20241224,152800,629830354,714,714,714,714,0
20241224,152700,629830354,714,714,714,714,0
20241224,152600,629830354,714,714,714,714,0
20241224,152500,629830354,714,714,714,714,0
20241224,152400,629830354,714,714,714,714,0
20241224,152300,629830354,714,714,714,714,0
20241224,152200,629830354,714,714,714,714,0
20241224,152100,629830354,714,714,714,714,0
20241224,152000,629830354,714,714,714,714,0
20241224,151900,629830354,714,720,720,714,3989
20241224,151800,626978154,716,715,722,715,13000
20241224,151700,617661787,717,717,717,717,0
20241224,151600,617661787,717,717,717,717,89
20241224,151500,617597974,717,716,717,716,12000
20241224,151400,609004713,716,712,716,711,20002
20241224,151300,594776978,724,717,724,713,8214
20241224,151200,588889997,713,714,717,713,10038
20241224,151100,581717364,710,710,710,710,0
20241224,151000,581717364,710,710,710,710,0
20241224,150900,581717364,710,710,710,710,0
20241224,150800,581717364,710,710,710,710,100
20241224,150700,581646364,710,713,713,710,13027
20241224,150600,572390893,714,714,714,714,278
20241224,150500,572192401,714,714,714,714,500
20241224,150400,571835401,714,713,714,713,20033
20241224,150300,557542353,712,712,712,712,180
20241224,150200,557414193,713,713,713,713,0
20241224,150100,557414193,713,713,713,713,0
20241224,150000,557414193,713,713,713,713,0
20241224,145900,557414193,713,713,713,713,5206
20241224,145800,553702315,715,715,715,715,0
20241224,145700,553702315,715,714,715,713,15000
20241224,145600,542992315,713,717,717,713,13000
20241224,145500,533723246,717,717,717,717,93
20241224,145400,533656565,713,714,714,713,1998
20241224,145300,532231956,713,713,713,713,0
20241224,145200,532231956,713,713,713,713,0
20241224,145100,532231956,713,713,713,713,0
20241224,145000,532231956,713,719,719,711,15566
20241224,144900,521147867,718,718,718,718,0
20241224,144800,521147867,718,718,718,718,0
20241224,144700,521147867,718,718,718,718,3
20241224,144600,521145713,718,718,718,718,0
20241224,144500,521145713,718,718,718,718,0
20241224,144400,521145713,718,718,718,718,197
20241224,144300,521004267,718,718,718,718,0
20241224,144200,521004267,718,718,718,718,0
20241224,144100,521004267,718,718,718,718,0
20241224,144000,521004267,718,718,718,718,3213
20241224,143900,518697333,717,717,717,717,0
20241224,143800,518697333,717,717,717,717,1
20241224,143700,518696616,718,718,718,718,70
20241224,143600,518646356,718,718,718,718,0
20241224,143500,518646356,718,718,718,718,0
20241224,143400,518646356,718,718,718,718,1
20241224,143300,518645638,714,714,714,714,0
20241224,143200,518645638,714,714,714,714,2000
20241224,143100,517217638,713,713,713,713,0
20241224,143000,517217638,713,713,713,713,0
20241224,142900,517217638,713,716,719,713,2151
20241224,142800,515680623,715,715,715,715,0
20241224,142700,515680623,715,715,715,715,0
20241224,142600,515680623,715,715,715,715,0
20241224,142500,515680623,715,715,715,715,0
20241224,142400,515680623,715,715,715,715,0
20241224,142300,515680623,715,715,715,715,0
20241224,142200,515680623,715,715,715,715,0
20241224,142100,515680623,715,715,715,715,1500
20241224,142000,514608123,714,719,719,714,230
20241224,141900,514443679,717,717,717,717,0
20241224,141800,514443679,717,717,717,717,0
20241224,141700,514443679,717,717,717,717,0
20241224,141600,514443679,717,717,717,717,0
20241224,141500,514443679,717,717,717,717,0
20241224,141400,514443679,717,717,717,717,0
20241224,141300,514443679,717,717,717,717,0
20241224,141200,514443679,717,717,717,717,0
20241224,141100,514443679,717,717,717,717,0
20241224,141000,514443679,717,717,717,717,0
20241224,140900,514443679,717,717,717,717,0
20241224,140800,514443679,717,717,717,717,0
20241224,140700,514443679,717,717,717,717,0
20241224,140600,514443679,717,717,717,717,0
20241224,140500,514443679,717,717,717,717,0
20241224,140400,514443679,717,717,717,717,0
20241224,140300,514443679,717,717,717,717,2
20241224,140200,514442245,720,720,720,720,0
20241224,140100,514442245,720,720,720,720,0
20241224,140000,514442245,720,720,720,720,0
20241224,135900,514442245,720,720,720,720,200
20241224,135800,514298245,720,720,720,720,0
20241224,135700,514298245,720,720,720,720,0
20241224,135600,514298245,720,720,720,720,1
20241224,135500,514297525,718,718,718,718,0
20241224,135400,514297525,718,718,718,718,0
20241224,135300,514297525,718,717,718,717,10155
20241224,135200,507006285,715,715,715,715,12
20241224,135100,506997705,715,715,715,715,0
20241224,135000,506997705,715,715,715,715,6
20241224,134900,506993415,714,714,714,714,0
20241224,134800,506993415,714,714,714,714,0
20241224,134700,506993415,714,714,714,714,0
20241224,134600,506993415,714,714,714,714,0
20241224,134500,506993415,714,714,714,714,0
20241224,134400,506993415,714,714,714,714,1000
20241224,134300,506279415,715,715,715,715,0
20241224,134200,506279415,715,715,715,715,0
20241224,134100,506279415,715,715,715,715,2
20241224,134000,506277985,717,717,717,717,0
20241224,133900,506277985,717,717,717,717,11
20241224,133800,506270098,718,718,718,718,0
20241224,133700,506270098,718,717,718,717,3
20241224,133600,506267946,712,712,712,712,0
20241224,133500,506267946,712,712,712,712,7000
20241224,133400,501283946,716,716,716,716,35
20241224,133300,501258886,718,718,718,718,0
20241224,133200,501258886,718,712,718,712,16
20241224,133100,501247488,719,719,719,719,0
20241224,133000,501247488,719,719,719,719,0
20241224,132900,501247488,719,713,719,713,10737
20241224,132800,493592001,713,715,715,713,4264
20241224,132700,490551655,716,716,716,716,0
20241224,132600,490551655,716,716,716,716,0
20241224,132500,490551655,716,716,716,716,0
20241224,132400,490551655,716,716,716,716,0
20241224,132300,490551655,716,716,716,716,74
20241224,132200,490498671,716,716,716,716,150
20241224,132100,490391271,716,716,716,716,1
20241224,132000,490390555,717,717,717,717,173
20241224,131900,490266514,717,717,717,717,1500
20241224,131800,489191014,716,716,716,716,10
20241224,131700,489183854,725,713,726,713,6379
20241224,131600,484588244,713,713,713,713,1908
20241224,131500,483227840,713,713,713,713,0
20241224,131400,483227840,713,711,713,711,41
20241224,131300,483198687,710,710,710,710,0
20241224,131200,483198687,710,710,710,710,0
20241224,131100,483198687,710,710,710,710,0
20241224,131000,483198687,710,710,710,710,0
20241224,130900,483198687,710,711,711,710,1000
20241224,130800,482488686,714,714,714,714,0
20241224,130700,482488686,714,713,714,710,11102
20241224,130600,474599878,714,714,714,713,73
20241224,130500,474547758,713,713,713,713,1
20241224,130400,474547045,713,713,713,713,0
20241224,130300,474547045,713,713,713,713,916
20241224,130200,473893937,714,714,714,714,421
20241224,130100,473593343,713,713,713,713,161
20241224,130000,473478550,714,714,714,714,462
20241224,125900,473148682,718,718,718,718,0
20241224,125800,473148682,718,718,718,718,0
20241224,125700,473148682,718,718,718,718,0
20241224,125600,473148682,718,718,718,718,0
20241224,125500,473148682,718,718,718,718,0
20241224,125400,473148682,718,718,718,718,0
20241224,125300,473148682,718,718,718,718,0
20241224,125200,473148682,718,718,718,718,0
20241224,125100,473148682,718,718,718,718,1
20241224,125000,473147964,713,713,713,713,211
20241224,124900,472997521,714,714,714,714,452
20241224,124800,472674793,714,714,714,714,2000
20241224,124700,471246793,712,713,713,712,2000
20241224,124600,469822259,715,715,715,715,0
20241224,124500,469822259,715,715,715,715,0
20241224,124400,469822259,715,715,715,715,0
20241224,124300,469822259,715,715,715,715,0
20241224,124200,469822259,715,715,715,715,0
20241224,124100,469822259,715,715,715,715,1
20241224,124000,469821544,714,714,714,714,79
20241224,123900,469765138,714,714,714,714,0
20241224,123800,469765138,714,714,714,714,0
20241224,123700,469765138,714,714,714,714,0
20241224,123600,469765138,714,714,714,714,0
20241224,123500,469765138,714,714,714,714,2
20241224,123400,469763710,713,714,714,713,402
20241224,123300,469476981,714,714,714,714,6
20241224,123200,469472697,717,717,717,717,0
20241224,123100,469472697,717,717,717,717,0
20241224,123000,469472697,717,717,717,717,0
20241224,122900,469472697,717,717,717,717,0
20241224,122800,469472697,717,717,717,717,0
20241224,122700,469472697,717,717,717,717,1
20241224,122600,469471980,713,713,713,713,0
20241224,122500,469471980,713,714,714,713,2300
20241224,122400,467829949,717,717,717,717,0
20241224,122300,467829949,717,717,717,717,10
20241224,122200,467822779,717,717,717,717,697
20241224,122100,467323030,717,717,717,717,0
20241224,122000,467323030,717,717,717,717,0
20241224,121900,467323030,717,716,717,716,50
20241224,121800,467287207,714,714,714,714,0
20241224,121700,467287207,714,714,714,714,108
20241224,121600,467210095,713,713,713,713,0
20241224,121500,467210095,713,713,713,713,0
20241224,121400,467210095,713,716,716,713,284
20241224,121300,467007300,712,712,712,712,0
20241224,121200,467007300,712,712,712,712,0
20241224,121100,467007300,712,712,712,712,0
20241224,121000,467007300,712,713,713,712,800
20241224,120900,466437678,712,712,712,712,0
20241224,120800,466437678,712,712,712,712,0
20241224,120700,466437678,712,715,715,712,1873
20241224,120600,465102019,719,719,719,719,0
20241224,120500,465102019,719,719,719,719,0
20241224,120400,465102019,719,719,719,719,0
20241224,120300,465102019,719,719,719,719,1500
20241224,120200,464023519,719,719,719,719,40
20241224,120100,463994759,719,719,719,719,1
20241224,120000,463994040,718,718,718,718,6965
20241224,115900,458993170,718,718,718,718,0
20241224,115800,458993170,718,718,718,718,0
20241224,115700,458993170,718,718,718,718,0
20241224,115600,458993170,718,718,718,718,30
20241224,115500,458971630,717,717,717,717,0
20241224,115400,458971630,717,717,717,717,662
20241224,115300,458496976,717,717,717,717,139
20241224,115200,458397313,718,717,718,717,140
20241224,115100,458296908,717,717,717,717,0
20241224,115000,458296908,717,717,717,717,0
20241224,114900,458296908,717,717,717,717,0
20241224,114800,458296908,717,717,717,717,0
20241224,114700,458296908,717,717,717,717,0
20241224,114600,458296908,717,717,717,717,0
20241224,114500,458296908,717,717,717,717,1243
20241224,114400,457405677,717,717,717,717,0
20241224,114300,457405677,717,717,717,717,100
20241224,114200,457333977,717,717,717,717,14
20241224,114100,457323939,713,714,714,713,388
20241224,114000,457047218,715,715,715,715,0
20241224,113900,457047218,715,715,715,715,0
20241224,113800,457047218,715,715,715,715,0
20241224,113700,457047218,715,715,715,715,0
20241224,113600,457047218,715,715,715,715,0
20241224,113500,457047218,715,715,715,715,100
20241224,113400,456975718,717,717,717,717,30
20241224,113300,456954208,717,717,717,717,0
20241224,113200,456954208,717,717,717,717,0
20241224,113100,456954208,717,717,717,717,0
20241224,113000,456954208,717,717,717,717,0
20241224,112900,456954208,717,717,717,717,52
20241224,112800,456916924,717,716,717,716,1743
20241224,112700,455667695,717,717,717,717,0
20241224,112600,455667695,717,717,717,717,0
20241224,112500,455667695,717,717,717,717,0
20241224,112400,455667695,717,717,717,717,0
20241224,112300,455667695,717,717,717,717,0
20241224,112200,455667695,717,717,717,717,0
20241224,112100,455667695,717,713,717,713,114
20241224,112000,455585961,710,713,713,710,6622
20241224,111900,450877735,717,717,717,717,3
20241224,111800,450875584,717,717,717,717,1
20241224,111700,450874867,717,717,717,712,3120
20241224,111600,448638346,717,717,717,713,130
20241224,111500,448545152,717,717,717,717,15
20241224,111400,448534397,711,712,712,711,20
20241224,111300,448520159,713,714,714,713,19
20241224,111200,448506611,717,717,717,717,0
20241224,111100,448506611,717,712,717,710,2001
20241224,111000,447085777,710,719,719,710,83205
20241224,110900,387964510,714,714,714,714,1
20241224,110800,387963796,719,714,719,711,43024
20241224,110700,357346200,715,716,716,715,29541
20241224,110600,336214385,720,720,720,720,0
20241224,110500,336214385,720,720,720,720,0
20241224,110400,336214385,720,716,720,716,2
20241224,110300,336212949,720,720,720,720,921
20241224,110200,335549829,720,717,720,714,65164
20241224,110100,288954377,718,724,724,718,26997
20241224,110000,269519958,726,726,726,726,0
20241224,105900,269519958,726,726,726,726,0
20241224,105800,269519958,726,726,726,726,0
20241224,105700,269519958,726,726,726,726,0
20241224,105600,269519958,726,726,726,726,0
20241224,105500,269519958,726,726,726,726,0
20241224,105400,269519958,726,726,726,726,0
20241224,105300,269519958,726,726,726,726,0
20241224,105200,269519958,726,726,726,726,7
20241224,105100,269514876,725,725,725,725,0
20241224,105000,269514876,725,725,725,725,10
20241224,104900,269507626,726,726,726,726,0
20241224,104800,269507626,726,726,726,726,4
20241224,104700,269504722,726,726,726,726,5
20241224,104600,269501092,725,725,725,725,0
20241224,104500,269501092,725,725,725,725,0
20241224,104400,269501092,725,725,725,725,542
20241224,104300,269108142,725,725,725,725,0
20241224,104200,269108142,725,725,725,725,500
20241224,104100,268745642,725,725,725,725,5
20241224,104000,268742017,721,721,721,721,0
20241224,103900,268742017,721,721,721,721,819
20241224,103800,268151518,720,720,720,720,0
20241224,103700,268151518,720,720,720,720,1000
20241224,103600,267431518,720,720,720,720,1
20241224,103500,267430798,725,720,725,720,815
20241224,103400,266843993,720,720,720,720,520
20241224,103300,266469593,720,725,725,720,4682
20241224,103200,263095476,727,726,727,720,9005
20241224,103100,256604808,726,726,726,726,0
20241224,103000,256604808,726,726,726,726,0
20241224,102900,256604808,726,726,726,726,5
20241224,102800,256601178,727,727,727,727,150
20241224,102700,256492128,727,727,727,727,5
20241224,102600,256488493,727,727,727,727,113
20241224,102500,256406342,719,719,719,719,0
20241224,102400,256406342,719,719,719,719,5
20241224,102300,256402747,719,719,719,719,0
20241224,102200,256402747,719,723,723,719,15777
20241224,102100,245037119,723,724,725,723,8443
20241224,102000,238927400,723,723,723,723,0
20241224,101900,238927400,723,723,723,723,0
20241224,101800,238927400,723,723,723,723,5001
20241224,101700,235311677,724,725,725,724,6557
20241224,101600,230560074,725,725,725,725,5000
20241224,101500,226935074,725,729,729,725,2034
20241224,101400,225460412,725,725,730,725,10001
20241224,101300,218209682,730,725,730,725,5001
20241224,101200,214583952,730,730,730,730,1
20241224,101100,214583222,729,729,729,729,300
20241224,101000,214364522,729,727,729,727,2001
20241224,100900,212909793,727,718,727,714,59499
20241224,100800,170343585,718,721,722,718,55454
20241224,100700,130424242,721,727,727,720,45833
20241224,100600,97336886,727,732,732,727,12764
20241224,100500,88039566,729,729,729,729,0
20241224,100400,88039566,729,732,732,729,631
20241224,100300,87579514,728,729,733,728,4770
20241224,100200,84104404,735,732,736,730,6903
20241224,100100,79062996,732,734,739,732,3172
20241224,100000,76737578,739,739,739,739,0
20241224,095900,76737578,739,739,739,739,0
20241224,095800,76737578,739,738,739,738,138
20241224,095700,76635733,738,735,738,734,1404
20241224,095600,75604382,738,735,738,735,198
20241224,095500,75458849,738,738,738,738,1
20241224,095400,75458111,739,739,739,739,49
20241224,095300,75421900,735,738,739,735,10987
20241224,095200,67324507,739,740,740,739,149
20241224,095100,67214249,735,735,735,735,5000
20241224,095000,63539249,742,739,742,739,5000
20241224,094900,59836572,734,734,734,734,0
20241224,094800,59836572,734,734,734,734,10
20241224,094700,59829232,739,737,739,737,5000
20241224,094600,56138232,735,735,735,735,5000
20241224,094500,52463232,743,741,743,741,5000
20241224,094400,48752239,743,742,743,742,6076
20241224,094300,44239788,742,738,742,738,4000
20241224,094200,41280272,735,738,738,735,412
20241224,094100,40977416,738,735,738,735,115
20241224,094000,40892846,734,734,734,734,0
20241224,093900,40892846,734,734,734,734,0
20241224,093800,40892846,734,734,734,734,0
20241224,093700,40892846,734,734,734,734,104
20241224,093600,40816510,734,734,734,734,0
20241224,093500,40816510,734,734,734,734,1748
20241224,093400,39533478,735,735,735,735,0
20241224,093300,39533478,735,735,735,735,2228
20241224,093200,37895898,735,735,735,735,0
20241224,093100,37895898,735,736,736,735,1384
20241224,093000,36878634,736,736,736,735,1300
20241224,092900,35922134,736,736,736,736,0
20241224,092800,35922134,736,736,736,736,0
20241224,092700,35922134,736,736,736,736,0
20241224,092600,35922134,736,738,738,736,3674
20241224,092500,33217770,738,738,738,738,2
20241224,092400,33216294,736,737,737,736,505
20241224,092300,32844419,738,738,738,738,1355
20241224,092200,31844429,742,742,742,742,0
20241224,092100,31844429,742,742,742,742,500
20241224,092000,31473429,742,742,742,742,2
20241224,091900,31471945,742,742,742,742,1992
20241224,091800,29993881,742,742,742,742,1001
20241224,091700,29251139,741,738,741,738,6170
20241224,091600,24687469,737,737,737,737,0
20241224,091500,24687469,737,737,738,737,588
20241224,091400,24253613,738,738,738,738,0
20241224,091300,24253613,738,738,738,738,1
20241224,091200,24252875,738,738,738,738,0
20241224,091100,24252875,738,737,738,737,2000
20241224,091000,22777650,737,737,737,737,2301
20241224,090900,21081813,738,738,738,734,3135
20241224,090800,18778131,740,740,740,740,0
20241224,090700,18778131,740,738,740,738,1683
20241224,090600,17534073,741,741,741,741,300
20241224,090500,17311773,742,744,744,738,204
20241224,090400,17161185,745,745,745,745,1
20241224,090300,17160440,746,747,747,746,52
20241224,090200,17121647,747,748,750,747,4031
20241224,090100,14102457,750,742,750,742,2073
20241224,090000,12550474,738,737,738,737,17024