KissMeData/274090/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,210300,1208327290,9900,9900,9900,9900,965
20241224,210200,1208327290,9900,9900,9900,9900,0
20241224,210100,1208327290,9900,9900,9900,9900,0
20241224,210000,1208327290,9900,9900,9900,9900,0
20241224,205900,1208327290,9900,9900,9900,9900,0
20241224,205800,1208327290,9900,9900,9900,9900,0
20241224,205700,1208327290,9900,9900,9900,9900,0
20241224,205600,1208327290,9900,9900,9900,9900,0
20241224,205500,1208327290,9900,9900,9900,9900,0
20241224,205400,1208327290,9900,9900,9900,9900,0
20241224,205300,1208327290,9900,9900,9900,9900,0
20241224,205200,1208327290,9900,9900,9900,9900,0
20241224,205100,1208327290,9900,9900,9900,9900,0
20241224,205000,1208327290,9900,9900,9900,9900,0
20241224,204900,1208327290,9900,9900,9900,9900,0
20241224,204800,1208327290,9900,9900,9900,9900,0
20241224,204700,1208327290,9900,9900,9900,9900,0
20241224,204600,1208327290,9900,9900,9900,9900,0
20241224,204500,1208327290,9900,9900,9900,9900,0
20241224,204400,1208327290,9900,9900,9900,9900,0
20241224,204300,1208327290,9900,9900,9900,9900,0
20241224,204200,1208327290,9900,9900,9900,9900,0
20241224,204100,1208327290,9900,9900,9900,9900,0
20241224,204000,1208327290,9900,9900,9900,9900,0
20241224,203900,1208327290,9900,9900,9900,9900,0
20241224,203800,1208327290,9900,9900,9900,9900,0
20241224,203700,1208327290,9900,9900,9900,9900,0
20241224,203600,1208327290,9900,9900,9900,9900,0
20241224,203500,1208327290,9900,9900,9900,9900,0
20241224,203400,1208327290,9900,9900,9900,9900,0
20241224,203300,1208327290,9900,9900,9900,9900,965
20241224,203200,1208327290,9900,9900,9900,9900,0
20241224,203100,1208327290,9900,9900,9900,9900,0
20241224,203000,1208327290,9900,9900,9900,9900,0
20241224,202900,1208327290,9900,9900,9900,9900,0
20241224,202800,1208327290,9900,9900,9900,9900,0
20241224,202700,1208327290,9900,9900,9900,9900,0
20241224,202600,1208327290,9900,9900,9900,9900,0
20241224,202500,1208327290,9900,9900,9900,9900,0
20241224,202400,1208327290,9900,9900,9900,9900,0
20241224,202300,1208327290,9900,9900,9900,9900,0
20241224,202200,1208327290,9900,9900,9900,9900,0
20241224,202100,1208327290,9900,9900,9900,9900,0
20241224,202000,1208327290,9900,9900,9900,9900,0
20241224,201900,1208327290,9900,9900,9900,9900,0
20241224,201800,1208327290,9900,9900,9900,9900,0
20241224,201700,1208327290,9900,9900,9900,9900,0
20241224,201600,1208327290,9900,9900,9900,9900,0
20241224,201500,1208327290,9900,9900,9900,9900,0
20241224,201400,1208327290,9900,9900,9900,9900,0
20241224,201300,1208327290,9900,9900,9900,9900,0
20241224,201200,1208327290,9900,9900,9900,9900,0
20241224,201100,1208327290,9900,9900,9900,9900,0
20241224,201000,1208327290,9900,9900,9900,9900,0
20241224,200900,1208327290,9900,9900,9900,9900,0
20241224,200800,1208327290,9900,9900,9900,9900,0
20241224,200700,1208327290,9900,9900,9900,9900,0
20241224,200600,1208327290,9900,9900,9900,9900,0
20241224,200500,1208327290,9900,9900,9900,9900,0
20241224,200400,1208327290,9900,9900,9900,9900,0
20241224,200300,1208327290,9900,9900,9900,9900,965
20241224,200200,1208327290,9900,9900,9900,9900,0
20241224,200100,1208327290,9900,9900,9900,9900,0
20241224,200000,1208327290,9900,9900,9900,9900,0
20241224,195900,1208327290,9900,9900,9900,9900,0
20241224,195800,1208327290,9900,9900,9900,9900,0
20241224,195700,1208327290,9900,9900,9900,9900,0
20241224,195600,1208327290,9900,9900,9900,9900,0
20241224,195500,1208327290,9900,9900,9900,9900,0
20241224,195400,1208327290,9900,9900,9900,9900,0
20241224,195300,1208327290,9900,9900,9900,9900,0
20241224,195200,1208327290,9900,9900,9900,9900,0
20241224,195100,1208327290,9900,9900,9900,9900,0
20241224,195000,1208327290,9900,9900,9900,9900,0
20241224,194900,1208327290,9900,9900,9900,9900,0
20241224,194800,1208327290,9900,9900,9900,9900,0
20241224,194700,1208327290,9900,9900,9900,9900,0
20241224,194600,1208327290,9900,9900,9900,9900,0
20241224,194500,1208327290,9900,9900,9900,9900,0
20241224,194400,1208327290,9900,9900,9900,9900,0
20241224,194300,1208327290,9900,9900,9900,9900,0
20241224,194200,1208327290,9900,9900,9900,9900,0
20241224,194100,1208327290,9900,9900,9900,9900,0
20241224,194000,1208327290,9900,9900,9900,9900,0
20241224,193900,1208327290,9900,9900,9900,9900,0
20241224,193800,1208327290,9900,9900,9900,9900,0
20241224,193700,1208327290,9900,9900,9900,9900,0
20241224,193600,1208327290,9900,9900,9900,9900,0
20241224,193500,1208327290,9900,9900,9900,9900,0
20241224,193400,1208327290,9900,9900,9900,9900,0
20241224,193300,1208327290,9900,9900,9900,9900,965
20241224,193200,1208327290,9900,9900,9900,9900,0
20241224,193100,1208327290,9900,9900,9900,9900,0
20241224,193000,1208327290,9900,9900,9900,9900,0
20241224,192900,1208327290,9900,9900,9900,9900,0
20241224,192800,1208327290,9900,9900,9900,9900,0
20241224,192700,1208327290,9900,9900,9900,9900,0
20241224,192600,1208327290,9900,9900,9900,9900,0
20241224,192500,1208327290,9900,9900,9900,9900,0
20241224,192400,1208327290,9900,9900,9900,9900,0
20241224,192300,1208327290,9900,9900,9900,9900,0
20241224,192200,1208327290,9900,9900,9900,9900,0
20241224,192100,1208327290,9900,9900,9900,9900,0
20241224,192000,1208327290,9900,9900,9900,9900,0
20241224,191900,1208327290,9900,9900,9900,9900,0
20241224,191800,1208327290,9900,9900,9900,9900,0
20241224,191700,1208327290,9900,9900,9900,9900,0
20241224,191600,1208327290,9900,9900,9900,9900,0
20241224,191500,1208327290,9900,9900,9900,9900,0
20241224,191400,1208327290,9900,9900,9900,9900,0
20241224,191300,1208327290,9900,9900,9900,9900,0
20241224,191200,1208327290,9900,9900,9900,9900,0
20241224,191100,1208327290,9900,9900,9900,9900,0
20241224,191000,1208327290,9900,9900,9900,9900,0
20241224,190900,1208327290,9900,9900,9900,9900,0
20241224,190800,1208327290,9900,9900,9900,9900,0
20241224,190700,1208327290,9900,9900,9900,9900,0
20241224,190600,1208327290,9900,9900,9900,9900,0
20241224,190500,1208327290,9900,9900,9900,9900,0
20241224,190400,1208327290,9900,9900,9900,9900,0
20241224,190300,1208327290,9900,9900,9900,9900,965
20241224,190200,1208327290,9900,9900,9900,9900,0
20241224,190100,1208327290,9900,9900,9900,9900,0
20241224,190000,1208327290,9900,9900,9900,9900,0
20241224,185900,1208327290,9900,9900,9900,9900,0
20241224,185800,1208327290,9900,9900,9900,9900,0
20241224,185700,1208327290,9900,9900,9900,9900,0
20241224,185600,1208327290,9900,9900,9900,9900,0
20241224,185500,1208327290,9900,9900,9900,9900,0
20241224,185400,1208327290,9900,9900,9900,9900,0
20241224,185300,1208327290,9900,9900,9900,9900,0
20241224,185200,1208327290,9900,9900,9900,9900,0
20241224,185100,1208327290,9900,9900,9900,9900,0
20241224,185000,1208327290,9900,9900,9900,9900,0
20241224,184900,1208327290,9900,9900,9900,9900,0
20241224,184800,1208327290,9900,9900,9900,9900,0
20241224,184700,1208327290,9900,9900,9900,9900,0
20241224,184600,1208327290,9900,9900,9900,9900,0
20241224,184500,1208327290,9900,9900,9900,9900,0
20241224,184400,1208327290,9900,9900,9900,9900,0
20241224,184300,1208327290,9900,9900,9900,9900,0
20241224,184200,1208327290,9900,9900,9900,9900,0
20241224,184100,1208327290,9900,9900,9900,9900,0
20241224,184000,1208327290,9900,9900,9900,9900,0
20241224,183900,1208327290,9900,9900,9900,9900,0
20241224,183800,1208327290,9900,9900,9900,9900,0
20241224,183700,1208327290,9900,9900,9900,9900,0
20241224,183600,1208327290,9900,9900,9900,9900,0
20241224,183500,1208327290,9900,9900,9900,9900,0
20241224,183400,1208327290,9900,9900,9900,9900,0
20241224,183300,1208327290,9900,9900,9900,9900,965
20241224,183200,1208327290,9900,9900,9900,9900,0
20241224,183100,1208327290,9900,9900,9900,9900,0
20241224,183000,1208327290,9900,9900,9900,9900,0
20241224,182900,1208327290,9900,9900,9900,9900,0
20241224,182800,1208327290,9900,9900,9900,9900,0
20241224,182700,1208327290,9900,9900,9900,9900,0
20241224,182600,1208327290,9900,9900,9900,9900,0
20241224,182500,1208327290,9900,9900,9900,9900,0
20241224,182400,1208327290,9900,9900,9900,9900,0
20241224,182300,1208327290,9900,9900,9900,9900,0
20241224,182200,1208327290,9900,9900,9900,9900,0
20241224,182100,1208327290,9900,9900,9900,9900,0
20241224,182000,1208327290,9900,9900,9900,9900,0
20241224,181900,1208327290,9900,9900,9900,9900,0
20241224,181800,1208327290,9900,9900,9900,9900,0
20241224,181700,1208327290,9900,9900,9900,9900,0
20241224,181600,1208327290,9900,9900,9900,9900,0
20241224,181500,1208327290,9900,9900,9900,9900,0
20241224,181400,1208327290,9900,9900,9900,9900,0
20241224,181300,1208327290,9900,9900,9900,9900,0
20241224,181200,1208327290,9900,9900,9900,9900,0
20241224,181100,1208327290,9900,9900,9900,9900,0
20241224,181000,1208327290,9900,9900,9900,9900,0
20241224,180900,1208327290,9900,9900,9900,9900,0
20241224,180800,1208327290,9900,9900,9900,9900,0
20241224,180700,1208327290,9900,9900,9900,9900,0
20241224,180600,1208327290,9900,9900,9900,9900,0
20241224,180500,1208327290,9900,9900,9900,9900,0
20241224,180400,1208327290,9900,9900,9900,9900,0
20241224,180300,1208327290,9900,9900,9900,9900,965
20241224,180200,1208327290,9900,9900,9900,9900,0
20241224,180100,1208327290,9900,9900,9900,9900,0
20241224,180000,1208327290,9900,9900,9900,9900,0
20241224,175900,1208327290,9900,9900,9900,9900,0
20241224,175800,1208327290,9900,9900,9900,9900,0
20241224,175700,1208327290,9900,9900,9900,9900,0
20241224,175600,1208327290,9900,9900,9900,9900,0
20241224,175500,1208327290,9900,9900,9900,9900,0
20241224,175400,1208327290,9900,9900,9900,9900,0
20241224,175300,1208327290,9900,9900,9900,9900,0
20241224,175200,1208327290,9900,9900,9900,9900,0
20241224,175100,1208327290,9900,9900,9900,9900,0
20241224,175000,1208327290,9900,9900,9900,9900,0
20241224,174900,1208327290,9900,9900,9900,9900,0
20241224,174800,1208327290,9900,9900,9900,9900,0
20241224,174700,1208327290,9900,9900,9900,9900,0
20241224,174600,1208327290,9900,9900,9900,9900,0
20241224,174500,1208327290,9900,9900,9900,9900,0
20241224,174400,1208327290,9900,9900,9900,9900,0
20241224,174300,1208327290,9900,9900,9900,9900,0
20241224,174200,1208327290,9900,9900,9900,9900,0
20241224,174100,1208327290,9900,9900,9900,9900,0
20241224,174000,1208327290,9900,9900,9900,9900,0
20241224,173900,1208327290,9900,9900,9900,9900,0
20241224,173800,1208327290,9900,9900,9900,9900,0
20241224,173700,1208327290,9900,9900,9900,9900,0
20241224,173600,1208327290,9900,9900,9900,9900,0
20241224,173500,1208327290,9900,9900,9900,9900,0
20241224,173400,1208327290,9900,9900,9900,9900,0
20241224,173300,1208327290,9900,9900,9900,9900,965
20241224,173200,1208327290,9900,9900,9900,9900,0
20241224,173100,1208327290,9900,9900,9900,9900,0
20241224,173000,1208327290,9900,9900,9900,9900,0
20241224,172900,1208327290,9900,9900,9900,9900,0
20241224,172800,1208327290,9900,9900,9900,9900,0
20241224,172700,1208327290,9900,9900,9900,9900,0
20241224,172600,1208327290,9900,9900,9900,9900,0
20241224,172500,1208327290,9900,9900,9900,9900,0
20241224,172400,1208327290,9900,9900,9900,9900,0
20241224,172300,1208327290,9900,9900,9900,9900,0
20241224,172200,1208327290,9900,9900,9900,9900,0
20241224,172100,1208327290,9900,9900,9900,9900,0
20241224,172000,1208327290,9900,9900,9900,9900,0
20241224,171900,1208327290,9900,9900,9900,9900,0
20241224,171800,1208327290,9900,9900,9900,9900,0
20241224,171700,1208327290,9900,9900,9900,9900,0
20241224,171600,1208327290,9900,9900,9900,9900,0
20241224,171500,1208327290,9900,9900,9900,9900,0
20241224,171400,1208327290,9900,9900,9900,9900,0
20241224,171300,1208327290,9900,9900,9900,9900,0
20241224,171200,1208327290,9900,9900,9900,9900,0
20241224,171100,1208327290,9900,9900,9900,9900,0
20241224,171000,1208327290,9900,9900,9900,9900,0
20241224,170900,1208327290,9900,9900,9900,9900,0
20241224,170800,1208327290,9900,9900,9900,9900,0
20241224,170700,1208327290,9900,9900,9900,9900,0
20241224,170600,1208327290,9900,9900,9900,9900,0
20241224,170500,1208327290,9900,9900,9900,9900,0
20241224,170400,1208327290,9900,9900,9900,9900,0
20241224,170300,1208327290,9900,9900,9900,9900,965
20241224,170200,1208327290,9900,9900,9900,9900,0
20241224,170100,1208327290,9900,9900,9900,9900,0
20241224,170000,1208327290,9900,9900,9900,9900,0
20241224,165900,1208327290,9900,9900,9900,9900,0
20241224,165800,1208327290,9900,9900,9900,9900,0
20241224,165700,1208327290,9900,9900,9900,9900,0
20241224,165600,1208327290,9900,9900,9900,9900,0
20241224,165500,1208327290,9900,9900,9900,9900,0
20241224,165400,1208327290,9900,9900,9900,9900,0
20241224,165300,1208327290,9900,9900,9900,9900,0
20241224,165200,1208327290,9900,9900,9900,9900,0
20241224,165100,1208327290,9900,9900,9900,9900,0
20241224,165000,1208327290,9900,9900,9900,9900,0
20241224,164900,1208327290,9900,9900,9900,9900,0
20241224,164800,1208327290,9900,9900,9900,9900,0
20241224,164700,1208327290,9900,9900,9900,9900,0
20241224,164600,1208327290,9900,9900,9900,9900,0
20241224,164500,1208327290,9900,9900,9900,9900,0
20241224,164400,1208327290,9900,9900,9900,9900,0
20241224,164300,1208327290,9900,9900,9900,9900,0
20241224,164200,1208327290,9900,9900,9900,9900,0
20241224,164100,1208327290,9900,9900,9900,9900,0
20241224,164000,1208327290,9900,9900,9900,9900,0
20241224,163900,1208327290,9900,9900,9900,9900,0
20241224,163800,1208327290,9900,9900,9900,9900,0
20241224,163700,1208327290,9900,9900,9900,9900,0
20241224,163600,1208327290,9900,9900,9900,9900,0
20241224,163500,1208327290,9900,9900,9900,9900,0
20241224,163400,1208327290,9900,9900,9900,9900,0
20241224,163300,1208327290,9900,9900,9900,9900,965
20241224,163200,1208327290,9900,9900,9900,9900,0
20241224,163100,1208327290,9900,9900,9900,9900,0
20241224,163000,1208327290,9900,9900,9900,9900,0
20241224,162900,1208327290,9900,9900,9900,9900,0
20241224,162800,1208327290,9900,9900,9900,9900,0
20241224,162700,1208327290,9900,9900,9900,9900,0
20241224,162600,1208327290,9900,9900,9900,9900,0
20241224,162500,1208327290,9900,9900,9900,9900,0
20241224,162400,1208327290,9900,9900,9900,9900,0
20241224,162300,1208327290,9900,9900,9900,9900,0
20241224,162200,1208327290,9900,9900,9900,9900,0
20241224,162100,1208327290,9900,9900,9900,9900,0
20241224,162000,1208327290,9900,9900,9900,9900,0
20241224,161900,1208327290,9900,9900,9900,9900,0
20241224,161800,1208327290,9900,9900,9900,9900,0
20241224,161700,1208327290,9900,9900,9900,9900,0
20241224,161600,1208327290,9900,9900,9900,9900,0
20241224,161500,1208327290,9900,9900,9900,9900,0
20241224,161400,1208327290,9900,9900,9900,9900,0
20241224,161300,1208327290,9900,9900,9900,9900,0
20241224,161200,1208327290,9900,9900,9900,9900,0
20241224,161100,1208327290,9900,9900,9900,9900,0
20241224,161000,1208327290,9900,9900,9900,9900,0
20241224,160900,1208327290,9900,9900,9900,9900,0
20241224,160800,1208327290,9900,9900,9900,9900,0
20241224,160700,1208327290,9900,9900,9900,9900,0
20241224,160600,1208327290,9900,9900,9900,9900,0
20241224,160500,1208327290,9900,9900,9900,9900,0
20241224,160400,1208327290,9900,9900,9900,9900,0
20241224,160300,1208327290,9900,9900,9900,9900,965
20241224,160200,1208327290,9900,9900,9900,9900,0
20241224,160100,1208327290,9900,9900,9900,9900,0
20241224,160000,1208327290,9900,9900,9900,9900,0
20241224,155900,1208327290,9900,9900,9900,9900,0
20241224,155800,1208327290,9900,9900,9900,9900,0
20241224,155700,1208327290,9900,9900,9900,9900,0
20241224,155600,1208327290,9900,9900,9900,9900,0
20241224,155500,1208327290,9900,9900,9900,9900,0
20241224,155400,1208327290,9900,9900,9900,9900,0
20241224,155300,1208327290,9900,9900,9900,9900,0
20241224,155200,1208327290,9900,9900,9900,9900,0
20241224,155100,1208327290,9900,9900,9900,9900,0
20241224,155000,1208327290,9900,9900,9900,9900,0
20241224,154900,1208327290,9900,9900,9900,9900,0
20241224,154800,1208327290,9900,9900,9900,9900,0
20241224,154700,1208327290,9900,9900,9900,9900,0
20241224,154600,1208327290,9900,9900,9900,9900,0
20241224,154500,1208327290,9900,9900,9900,9900,0
20241224,154400,1208327290,9900,9900,9900,9900,0
20241224,154300,1208327290,9900,9900,9900,9900,0
20241224,154200,1208327290,9900,9900,9900,9900,0
20241224,154100,1208327290,9900,9900,9900,9900,0
20241224,154000,1208327290,9900,9900,9900,9900,0
20241224,153900,1208327290,9900,9900,9900,9900,0
20241224,153800,1208327290,9900,9900,9900,9900,0
20241224,153700,1208327290,9900,9900,9900,9900,0
20241224,153600,1208327290,9900,9900,9900,9900,0
20241224,153500,1208327290,9900,9900,9900,9900,0
20241224,153400,1208327290,9900,9900,9900,9900,0
20241224,153300,1208327290,9900,9900,9900,9900,965
20241224,153200,1208327290,9900,9900,9900,9900,0
20241224,153100,1208327290,9900,9900,9900,9900,0
20241224,153000,1208327290,9900,9900,9900,9900,965
20241224,152900,1198773790,9860,9860,9860,9860,0
20241224,152800,1198773790,9860,9860,9860,9860,0
20241224,152700,1198773790,9860,9860,9860,9860,0
20241224,152600,1198773790,9860,9860,9860,9860,0
20241224,152500,1198773790,9860,9860,9860,9860,0
20241224,152400,1198773790,9860,9860,9860,9860,0
20241224,152300,1198773790,9860,9860,9860,9860,0
20241224,152200,1198773790,9860,9860,9860,9860,0
20241224,152100,1198773790,9860,9860,9860,9860,0
20241224,152000,1198773790,9860,9860,9860,9860,0
20241224,151900,1198773790,9860,9870,9870,9860,175
20241224,151800,1197048040,9870,9860,9870,9860,71
20241224,151700,1196347760,9860,9850,9860,9850,106
20241224,151600,1195302610,9860,9860,9860,9860,4
20241224,151500,1195263170,9850,9850,9850,9850,0
20241224,151400,1195263170,9850,9850,9850,9850,289
20241224,151300,1192416520,9860,9860,9860,9860,0
20241224,151200,1192416520,9860,9860,9860,9860,10
20241224,151100,1192317920,9870,9870,9870,9870,0
20241224,151000,1192317920,9870,9870,9870,9870,125
20241224,150900,1191084170,9860,9860,9860,9860,50
20241224,150800,1190591170,9890,9860,9890,9860,21
20241224,150700,1190384050,9900,9880,9900,9880,61
20241224,150600,1189780310,9900,9870,9900,9870,101
20241224,150500,1188781650,9870,9850,9870,9850,36
20241224,150400,1188427030,9860,9860,9860,9860,11
20241224,150300,1188318570,9850,9850,9850,9850,3
20241224,150200,1188289020,9850,9850,9860,9850,1157
20241224,150100,1176892560,9850,9850,9850,9850,55
20241224,150000,1176350810,9850,9840,9850,9840,136
20241224,145900,1175012560,9840,9840,9840,9840,0
20241224,145800,1175012560,9840,9840,9840,9830,38
20241224,145700,1174638750,9840,9840,9840,9840,87
20241224,145600,1173782670,9830,9840,9840,9830,26
20241224,145500,1173527080,9830,9840,9840,9830,549
20241224,145400,1168130400,9840,9840,9840,9830,152
20241224,145300,1166635820,9840,9840,9840,9840,100
20241224,145200,1165651820,9850,9850,9850,9840,239
20241224,145100,1163299650,9850,9850,9850,9850,65
20241224,145000,1162659400,9840,9850,9850,9840,715
20241224,144900,1155618680,9850,9850,9850,9850,10
20241224,144800,1155520180,9840,9850,9850,9840,151
20241224,144700,1154034130,9840,9840,9840,9840,30
20241224,144600,1153738930,9850,9840,9850,9840,21
20241224,144500,1153532280,9850,9850,9850,9850,101
20241224,144400,1152537430,9850,9850,9850,9850,344
20241224,144300,1149149030,9850,9850,9850,9850,9
20241224,144200,1149060380,9850,9840,9850,9840,27
20241224,144100,1148794470,9840,9850,9850,9840,50
20241224,144000,1148302450,9840,9840,9840,9840,3
20241224,143900,1148272930,9840,9850,9850,9840,11
20241224,143800,1148164590,9840,9880,9880,9840,494
20241224,143700,1143302950,9850,9850,9850,9850,60
20241224,143600,1142711950,9850,9860,9860,9850,339
20241224,143500,1139369420,9870,9870,9870,9870,18
20241224,143400,1139191760,9870,9870,9870,9870,165
20241224,143300,1137563210,9870,9870,9880,9870,26
20241224,143200,1137306580,9870,9870,9870,9870,5
20241224,143100,1137257230,9880,9880,9880,9880,1
20241224,143000,1137247350,9870,9870,9870,9870,1
20241224,142900,1137237480,9880,9880,9880,9880,0
20241224,142800,1137237480,9880,9880,9880,9880,0
20241224,142700,1137237480,9880,9880,9880,9880,1
20241224,142600,1137227600,9860,9860,9860,9860,0
20241224,142500,1137227600,9860,9860,9860,9860,0
20241224,142400,1137227600,9860,9880,9880,9860,5
20241224,142300,1137178260,9890,9890,9890,9890,0
20241224,142200,1137178260,9890,9890,9890,9890,0
20241224,142100,1137178260,9890,9890,9890,9890,0
20241224,142000,1137178260,9890,9890,9890,9890,0
20241224,141900,1137178260,9890,9890,9890,9890,1
20241224,141800,1137168370,9880,9880,9880,9880,0
20241224,141700,1137168370,9880,9870,9880,9870,11
20241224,141600,1137059790,9870,9870,9870,9870,0
20241224,141500,1137059790,9870,9870,9870,9870,10
20241224,141400,1136961090,9850,9850,9850,9850,237
20241224,141300,1134626640,9850,9850,9850,9850,0
20241224,141200,1134626640,9850,9850,9850,9850,160
20241224,141100,1133050640,9850,9900,9900,9850,3733
20241224,141000,1096235250,9870,9870,9870,9870,172
20241224,140900,1094537610,9870,9870,9870,9860,17
20241224,140800,1094369970,9870,9870,9870,9870,0
20241224,140700,1094369970,9870,9870,9870,9870,11
20241224,140600,1094261400,9870,9870,9870,9870,30
20241224,140500,1093965300,9870,9870,9870,9870,0
20241224,140400,1093965300,9870,9870,9870,9870,0
20241224,140300,1093965300,9870,9880,9880,9870,500
20241224,140200,1089026570,9880,9880,9880,9880,114
20241224,140100,1087900250,9860,9860,9860,9860,50
20241224,140000,1087407250,9860,9860,9860,9850,440
20241224,135900,1083070250,9860,9860,9860,9860,70
20241224,135800,1082380050,9860,9860,9860,9860,345
20241224,135700,1078978350,9860,9860,9860,9860,0
20241224,135600,1078978350,9860,9860,9860,9860,30
20241224,135500,1078682550,9870,9870,9870,9870,0
20241224,135400,1078682550,9870,9870,9870,9870,491
20241224,135300,1073836380,9870,9860,9870,9860,13
20241224,135200,1073708180,9870,9870,9870,9860,109
20241224,135100,1072632450,9870,9870,9870,9870,83
20241224,135000,1071813240,9860,9860,9860,9860,0
20241224,134900,1071813240,9860,9860,9860,9860,400
20241224,134800,1067869240,9860,9860,9860,9860,0
20241224,134700,1067869240,9860,9860,9860,9860,0
20241224,134600,1067869240,9860,9860,9860,9860,0
20241224,134500,1067869240,9860,9870,9870,9860,137
20241224,134400,1066517520,9870,9870,9870,9870,150
20241224,134300,1065037020,9870,9870,9870,9870,1
20241224,134200,1065027150,9870,9870,9870,9870,1
20241224,134100,1065017280,9860,9860,9860,9860,50
20241224,134000,1064524280,9870,9870,9870,9870,0
20241224,133900,1064524280,9870,9870,9870,9870,1
20241224,133800,1064514410,9870,9870,9870,9870,0
20241224,133700,1064514410,9870,9870,9870,9870,0
20241224,133600,1064514410,9870,9870,9870,9870,3
20241224,133500,1064484800,9870,9870,9870,9870,0
20241224,133400,1064484800,9870,9870,9870,9870,29
20241224,133300,1064198570,9870,9870,9870,9870,0
20241224,133200,1064198570,9870,9870,9870,9870,0
20241224,133100,1064198570,9870,9870,9870,9870,0
20241224,133000,1064198570,9870,9870,9870,9870,16
20241224,132900,1064040650,9870,9860,9870,9860,32
20241224,132800,1063724860,9870,9870,9870,9870,32
20241224,132700,1063409020,9870,9870,9870,9870,15
20241224,132600,1063260970,9870,9870,9870,9870,0
20241224,132500,1063260970,9870,9870,9870,9870,5
20241224,132400,1063211620,9870,9860,9870,9860,140
20241224,132300,1061830020,9870,9870,9870,9870,37
20241224,132200,1061464830,9870,9870,9870,9870,0
20241224,132100,1061464830,9870,9870,9870,9870,0
20241224,132000,1061464830,9870,9860,9870,9860,132
20241224,131900,1060163110,9860,9860,9860,9860,6
20241224,131800,1060103950,9860,9860,9860,9860,0
20241224,131700,1060103950,9860,9860,9860,9860,5
20241224,131600,1060054650,9850,9850,9850,9850,0
20241224,131500,1060054650,9850,9850,9850,9850,0
20241224,131400,1060054650,9850,9850,9850,9850,0
20241224,131300,1060054650,9850,9850,9850,9850,0
20241224,131200,1060054650,9850,9860,9860,9850,55
20241224,131100,1059512880,9850,9850,9850,9850,0
20241224,131000,1059512880,9850,9850,9850,9850,0
20241224,130900,1059512880,9850,9850,9850,9850,0
20241224,130800,1059512880,9850,9850,9850,9850,0
20241224,130700,1059512880,9850,9850,9850,9850,10
20241224,130600,1059414380,9840,9840,9840,9840,0
20241224,130500,1059414380,9840,9840,9840,9840,0
20241224,130400,1059414380,9840,9840,9840,9840,0
20241224,130300,1059414380,9840,9840,9840,9840,44
20241224,130200,1058981420,9840,9870,9870,9840,1500
20241224,130100,1044207580,9870,9870,9870,9870,0
20241224,130000,1044207580,9870,9880,9880,9870,70
20241224,125900,1043516580,9880,9890,9890,9880,320
20241224,125800,1040354970,9890,9890,9890,9890,46
20241224,125700,1039900030,9890,9900,9900,9880,396
20241224,125600,1035984730,9900,9900,9900,9900,0
20241224,125500,1035984730,9900,9900,9900,9900,0
20241224,125400,1035984730,9900,9900,9900,9900,0
20241224,125300,1035984730,9900,9900,9920,9900,112
20241224,125200,1034875910,9900,9900,9900,9900,0
20241224,125100,1034875910,9900,9900,9900,9900,0
20241224,125000,1034875910,9900,9900,9900,9900,114
20241224,124900,1033747310,9910,9910,9910,9910,11
20241224,124800,1033638300,9900,9900,9900,9900,0
20241224,124700,1033638300,9900,9900,9900,9900,0
20241224,124600,1033638300,9900,9900,9900,9900,358
20241224,124500,1030094100,9900,9900,9900,9900,224
20241224,124400,1027876500,9900,9900,9900,9900,100
20241224,124300,1026886500,9900,9900,9900,9900,0
20241224,124200,1026886500,9900,9900,9900,9900,300
20241224,124100,1023916500,9900,9900,9900,9900,4
20241224,124000,1023876900,9890,9890,9890,9890,15
20241224,123900,1023728550,9900,9900,9900,9900,0
20241224,123800,1023728550,9900,9900,9900,9900,25
20241224,123700,1023481050,9890,9890,9890,9890,0
20241224,123600,1023481050,9890,9890,9890,9890,0
20241224,123500,1023481050,9890,9890,9890,9890,240
20241224,123400,1021107450,9900,9900,9900,9900,1
20241224,123300,1021097550,9890,9890,9890,9890,0
20241224,123200,1021097550,9890,9890,9890,9890,14
20241224,123100,1020959090,9890,9890,9890,9890,655
20241224,123000,1014481140,9880,9880,9880,9880,0
20241224,122900,1014481140,9880,9880,9880,9880,0
20241224,122800,1014481140,9880,9890,9890,9880,472
20241224,122700,1009814040,9890,9890,9890,9890,32
20241224,122600,1009497560,9900,9900,9900,9900,576
20241224,122500,1003795160,9900,9900,9900,9900,32
20241224,122400,1003478360,9900,9910,9910,9900,12
20241224,122300,1003359450,9930,9930,9930,9930,0
20241224,122200,1003359450,9930,9930,9930,9930,4
20241224,122100,1003319730,9930,9930,9930,9930,0
20241224,122000,1003319730,9930,9930,9930,9930,6
20241224,121900,1003260150,9930,9930,9930,9930,0
20241224,121800,1003260150,9930,9930,9930,9930,0
20241224,121700,1003260150,9930,9930,9930,9930,10
20241224,121600,1003160850,9930,9930,9930,9930,0
20241224,121500,1003160850,9930,9930,9930,9930,80
20241224,121400,1002366450,9930,9930,9930,9930,41
20241224,121300,1001959320,9900,9900,9900,9900,44
20241224,121200,1001523720,9900,9930,9930,9900,11
20241224,121100,1001414790,9930,9930,9930,9930,0
20241224,121000,1001414790,9930,9930,9930,9930,5
20241224,120900,1001365140,9930,9930,9930,9930,0
20241224,120800,1001365140,9930,9890,9930,9890,401
20241224,120700,997399210,9890,9890,9890,9890,100
20241224,120600,996410210,9930,9900,9930,9900,201
20241224,120500,994420220,9940,9940,9940,9940,0
20241224,120400,994420220,9940,9940,9940,9940,1
20241224,120300,994410280,9940,9940,9940,9940,0
20241224,120200,994410280,9940,9940,9940,9940,5
20241224,120100,994360580,9900,9900,9900,9900,8
20241224,120000,994281380,9950,9900,9950,9900,441
20241224,115900,989914520,9900,9900,9900,9900,0
20241224,115800,989914520,9900,9900,9900,9900,0
20241224,115700,989914520,9900,9900,9900,9900,135
20241224,115600,988578020,9890,9890,9890,9890,0
20241224,115500,988578020,9890,9890,9890,9890,0
20241224,115400,988578020,9890,9890,9890,9890,0
20241224,115300,988578020,9890,9890,9890,9890,0
20241224,115200,988578020,9890,9890,9890,9890,12
20241224,115100,988459340,9910,9910,9910,9910,150
20241224,115000,986972840,9900,9900,9900,9900,0
20241224,114900,986972840,9900,9900,9900,9900,10
20241224,114800,986873840,9900,9900,9900,9900,100
20241224,114700,985883840,9900,9900,9900,9900,5
20241224,114600,985834340,9890,9890,9890,9890,0
20241224,114500,985834340,9890,9890,9890,9890,8
20241224,114400,985755220,9890,9890,9890,9890,101
20241224,114300,984756330,9890,9890,9890,9890,100
20241224,114200,983767330,9890,9890,9890,9890,101
20241224,114100,982768440,9880,9880,9880,9880,1
20241224,114000,982758560,9880,9880,9880,9880,11
20241224,113900,982649880,9870,9870,9870,9870,0
20241224,113800,982649880,9870,9870,9870,9870,0
20241224,113700,982649880,9870,9870,9870,9870,255
20241224,113600,980133030,9870,9870,9870,9870,117
20241224,113500,978978240,9870,9860,9870,9860,91
20241224,113400,978080960,9860,9870,9870,9860,110
20241224,113300,976996100,9870,9870,9870,9870,4
20241224,113200,976956620,9890,9890,9890,9890,145
20241224,113100,975522570,9870,9870,9870,9870,0
20241224,113000,975522570,9870,9870,9870,9860,189
20241224,112900,973658940,9870,9870,9870,9870,612
20241224,112800,967618500,9870,9870,9870,9870,0
20241224,112700,967618500,9870,9870,9870,9870,0
20241224,112600,967618500,9870,9870,9870,9870,11
20241224,112500,967509930,9890,9890,9890,9890,0
20241224,112400,967509930,9890,9870,9890,9870,40
20241224,112300,967114350,9860,9870,9870,9860,96
20241224,112200,966167720,9870,9870,9870,9870,1
20241224,112100,966157850,9870,9870,9870,9870,1
20241224,112000,966147980,9870,9870,9870,9860,729
20241224,111900,958955270,9870,9880,9890,9870,80
20241224,111800,958164480,9890,9870,9890,9870,7
20241224,111700,958095290,9870,9880,9880,9870,157
20241224,111600,956545690,9890,9890,9890,9890,1
20241224,111500,956535800,9890,9870,9890,9870,27
20241224,111400,956268910,9870,9870,9870,9870,225
20241224,111300,954048160,9870,9870,9870,9870,0
20241224,111200,954048160,9870,9870,9870,9870,7
20241224,111100,953979070,9870,9850,9870,9850,13
20241224,111000,953850820,9850,9860,9860,9850,72
20241224,110900,953141030,9860,9860,9860,9860,0
20241224,110800,953141030,9860,9860,9860,9860,30
20241224,110700,952845230,9870,9870,9870,9870,3
20241224,110600,952815620,9850,9850,9850,9850,0
20241224,110500,952815620,9850,9860,9860,9850,1131
20241224,110400,941675250,9860,9860,9860,9860,66
20241224,110300,941024490,9860,9860,9860,9860,471
20241224,110200,936380430,9870,9860,9870,9860,139
20241224,110100,935009500,9870,9870,9870,9870,1
20241224,110000,934999630,9870,9870,9870,9870,11
20241224,105900,934891060,9870,9870,9870,9870,301
20241224,105800,931920190,9860,9870,9870,9860,434
20241224,105700,927640020,9870,9870,9870,9860,379
20241224,105600,923899480,9870,9890,9890,9870,576
20241224,105500,918214190,9880,9890,9890,9880,101
20241224,105400,917215310,9890,9890,9890,9890,3
20241224,105300,917185640,9890,9880,9890,9880,80
20241224,105200,916394530,9890,9880,9890,9880,4
20241224,105100,916355000,9890,9890,9890,9890,1
20241224,105000,916345110,9870,9870,9870,9870,0
20241224,104900,916345110,9870,9880,9880,9870,100
20241224,104800,915358070,9890,9890,9890,9890,69
20241224,104700,914675660,9890,9890,9890,9890,95
20241224,104600,913736110,9890,9890,9890,9890,140
20241224,104500,912351510,9870,9860,9870,9860,527
20241224,104400,907150560,9870,9890,9890,9870,102
20241224,104300,906143080,9890,9890,9890,9860,1095
20241224,104200,895325100,9900,9910,9910,9890,1458
20241224,104100,880891290,9910,9910,9910,9900,57
20241224,104000,880326640,9910,9900,9910,9900,20
20241224,103900,880128590,9910,9910,9910,9910,164
20241224,103800,878503350,9920,9910,9920,9910,22
20241224,103700,878285150,9920,9920,9920,9920,22
20241224,103600,878066910,9920,9920,9930,9920,47
20241224,103500,877600660,9920,9920,9920,9920,12
20241224,103400,877481620,9930,9900,9930,9900,335
20241224,103300,874165090,9900,9900,9900,9900,0
20241224,103200,874165090,9900,9910,9910,9900,626
20241224,103100,867967670,9910,9910,9910,9910,1
20241224,103000,867957760,9900,9950,9950,9900,2
20241224,102900,867937910,9900,9920,9920,9900,470
20241224,102800,863279860,9920,9950,9950,9920,575
20241224,102700,857567770,10010,10010,10010,10010,0
20241224,102600,857567770,10010,10010,10010,10010,1
20241224,102500,857557760,10020,10020,10020,10020,0
20241224,102400,857557760,10020,10030,10030,10020,611
20241224,102300,851435440,10040,9950,10040,9950,121
20241224,102200,850231010,9910,9930,9950,9910,616
20241224,102100,844111350,9920,9920,9920,9920,460
20241224,102000,839548150,9920,9920,9920,9920,71
20241224,101900,838843830,9920,9920,9920,9870,765
20241224,101800,831290030,9920,9910,9920,9870,394
20241224,101700,827392200,9920,9920,9920,9920,9
20241224,101600,827302920,9870,9870,9870,9870,32
20241224,101500,826987080,9890,9890,9890,9890,300
20241224,101400,824020080,9920,9860,9920,9860,1776
20241224,101300,806504940,9860,9860,9860,9840,1853
20241224,101200,788242070,9870,9900,9900,9870,337
20241224,101100,784914950,9920,9890,9920,9890,301
20241224,101000,781935040,9920,9900,9920,9870,275
20241224,100900,779213780,9930,9930,9930,9930,45
20241224,100800,778766930,9890,9870,9890,9860,859
20241224,100700,770283770,9890,9890,9890,9860,658
20241224,100600,763795620,9860,9890,9890,9860,134
20241224,100500,762471440,9890,9940,9940,9870,4907
20241224,100400,713887880,9940,9950,9950,9940,33
20241224,100300,713559830,9940,9960,9960,9940,1243
20241224,100200,701191920,9960,9990,10020,9960,2758
20241224,100100,673704970,10000,10040,10040,9990,2511
20241224,100000,648594530,10020,10040,10040,10020,101
20241224,095900,647581940,10030,10020,10030,10020,229
20241224,095800,645286190,10020,10020,10020,10000,175
20241224,095700,643535590,10000,10010,10040,10000,802
20241224,095600,635508500,10060,10060,10060,10060,0
20241224,095500,635508500,10060,10010,10070,10000,533
20241224,095400,630174060,10010,10070,10070,10010,602
20241224,095300,624132330,10070,10040,10070,10040,12
20241224,095200,624011670,10070,10080,10090,10030,1299
20241224,095100,610949150,10090,10080,10090,10080,653
20241224,095000,604361850,10080,10080,10080,10080,0
20241224,094900,604361850,10080,10080,10080,10080,261
20241224,094800,601730970,10030,10090,10090,10030,600
20241224,094700,595691400,10090,10070,10100,10040,123
20241224,094600,594454270,10120,10120,10120,10120,377
20241224,094500,590639030,10120,10080,10120,10070,1621
20241224,094400,574273230,10080,10220,10220,10000,2132
20241224,094300,552794620,10250,9990,10270,9980,5573
20241224,094200,496508530,10000,10000,10010,10000,247
20241224,094100,494038420,10010,10020,10020,10000,415
20241224,094000,489887340,10030,10040,10040,10030,26
20241224,093900,489626500,10040,10000,10040,9980,939
20241224,093800,480253020,10000,10020,10020,10000,915
20241224,093700,471094970,10010,10000,10020,10000,116
20241224,093600,469934030,10030,10040,10040,10030,60
20241224,093500,469332070,10040,10060,10070,9990,4913
20241224,093400,420010410,10070,10070,10070,10070,281
20241224,093300,417180740,10070,10090,10090,10070,472
20241224,093200,412425690,10120,10130,10130,10100,967
20241224,093100,402647030,10160,10160,10160,10160,1
20241224,093000,402636870,10100,10160,10160,10100,335
20241224,092900,399247780,10160,10100,10180,10100,750
20241224,092800,391627340,10160,10150,10160,10080,1805
20241224,092700,373405690,10150,10170,10180,10150,1963
20241224,092600,353456970,10170,10170,10180,10160,2092
20241224,092500,332186360,10200,10200,10230,10200,762
20241224,092400,324404790,10210,10260,10260,10190,2254
20241224,092300,301366110,10270,10250,10280,10230,3026
20241224,092200,270331540,10260,10200,10260,10130,2608
20241224,092100,243684480,10200,10100,10240,10100,3456
20241224,092000,208579130,10100,10060,10100,10050,1173
20241224,091900,196739860,10060,10000,10060,10000,1062
20241224,091800,186093840,10000,10010,10030,10000,1921
20241224,091700,166872420,10030,10050,10050,10030,515
20241224,091600,161704750,10050,9990,10050,9950,1964
20241224,091500,142073390,9950,9950,9950,9950,0
20241224,091400,142073390,9950,9990,9990,9950,1802
20241224,091300,124079690,10000,9960,10000,9960,3533
20241224,091200,88827940,9960,9960,9960,9960,897
20241224,091100,79893820,9920,9900,9970,9900,852
20241224,091000,71453090,9900,9920,9920,9900,216
20241224,090900,69314410,9900,9920,9920,9880,326
20241224,090800,66091390,9880,9900,9900,9880,52
20241224,090700,65576940,9900,9970,9970,9900,1917
20241224,090600,46567230,9970,9960,9970,9920,341
20241224,090500,43176660,9950,9960,9960,9950,51
20241224,090400,42669200,9920,9930,9950,9920,133
20241224,090300,41347920,9900,9930,9930,9900,642
20241224,090200,34986320,9950,9970,9970,9950,453
20241224,090100,30471340,9970,9970,10000,9970,384
20241224,090000,26639840,9970,9970,9970,9970,2317