KissMeData/099430/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,200900,7594964570,7710,7710,7710,7710,15468
20241224,200800,7594964570,7710,7710,7710,7710,0
20241224,200700,7594964570,7710,7710,7710,7710,0
20241224,200600,7594964570,7710,7710,7710,7710,0
20241224,200500,7594964570,7710,7710,7710,7710,0
20241224,200400,7594964570,7710,7710,7710,7710,0
20241224,200300,7594964570,7710,7710,7710,7710,0
20241224,200200,7594964570,7710,7710,7710,7710,0
20241224,200100,7594964570,7710,7710,7710,7710,0
20241224,200000,7594964570,7710,7710,7710,7710,0
20241224,195900,7594964570,7710,7710,7710,7710,0
20241224,195800,7594964570,7710,7710,7710,7710,0
20241224,195700,7594964570,7710,7710,7710,7710,0
20241224,195600,7594964570,7710,7710,7710,7710,0
20241224,195500,7594964570,7710,7710,7710,7710,0
20241224,195400,7594964570,7710,7710,7710,7710,0
20241224,195300,7594964570,7710,7710,7710,7710,0
20241224,195200,7594964570,7710,7710,7710,7710,0
20241224,195100,7594964570,7710,7710,7710,7710,0
20241224,195000,7594964570,7710,7710,7710,7710,0
20241224,194900,7594964570,7710,7710,7710,7710,0
20241224,194800,7594964570,7710,7710,7710,7710,0
20241224,194700,7594964570,7710,7710,7710,7710,0
20241224,194600,7594964570,7710,7710,7710,7710,0
20241224,194500,7594964570,7710,7710,7710,7710,0
20241224,194400,7594964570,7710,7710,7710,7710,0
20241224,194300,7594964570,7710,7710,7710,7710,0
20241224,194200,7594964570,7710,7710,7710,7710,0
20241224,194100,7594964570,7710,7710,7710,7710,0
20241224,194000,7594964570,7710,7710,7710,7710,0
20241224,193900,7594964570,7710,7710,7710,7710,15468
20241224,193800,7594964570,7710,7710,7710,7710,0
20241224,193700,7594964570,7710,7710,7710,7710,0
20241224,193600,7594964570,7710,7710,7710,7710,0
20241224,193500,7594964570,7710,7710,7710,7710,0
20241224,193400,7594964570,7710,7710,7710,7710,0
20241224,193300,7594964570,7710,7710,7710,7710,0
20241224,193200,7594964570,7710,7710,7710,7710,0
20241224,193100,7594964570,7710,7710,7710,7710,0
20241224,193000,7594964570,7710,7710,7710,7710,0
20241224,192900,7594964570,7710,7710,7710,7710,0
20241224,192800,7594964570,7710,7710,7710,7710,0
20241224,192700,7594964570,7710,7710,7710,7710,0
20241224,192600,7594964570,7710,7710,7710,7710,0
20241224,192500,7594964570,7710,7710,7710,7710,0
20241224,192400,7594964570,7710,7710,7710,7710,0
20241224,192300,7594964570,7710,7710,7710,7710,0
20241224,192200,7594964570,7710,7710,7710,7710,0
20241224,192100,7594964570,7710,7710,7710,7710,0
20241224,192000,7594964570,7710,7710,7710,7710,0
20241224,191900,7594964570,7710,7710,7710,7710,0
20241224,191800,7594964570,7710,7710,7710,7710,0
20241224,191700,7594964570,7710,7710,7710,7710,0
20241224,191600,7594964570,7710,7710,7710,7710,0
20241224,191500,7594964570,7710,7710,7710,7710,0
20241224,191400,7594964570,7710,7710,7710,7710,0
20241224,191300,7594964570,7710,7710,7710,7710,0
20241224,191200,7594964570,7710,7710,7710,7710,0
20241224,191100,7594964570,7710,7710,7710,7710,0
20241224,191000,7594964570,7710,7710,7710,7710,0
20241224,190900,7594964570,7710,7710,7710,7710,15468
20241224,190800,7594964570,7710,7710,7710,7710,0
20241224,190700,7594964570,7710,7710,7710,7710,0
20241224,190600,7594964570,7710,7710,7710,7710,0
20241224,190500,7594964570,7710,7710,7710,7710,0
20241224,190400,7594964570,7710,7710,7710,7710,0
20241224,190300,7594964570,7710,7710,7710,7710,0
20241224,190200,7594964570,7710,7710,7710,7710,0
20241224,190100,7594964570,7710,7710,7710,7710,0
20241224,190000,7594964570,7710,7710,7710,7710,0
20241224,185900,7594964570,7710,7710,7710,7710,0
20241224,185800,7594964570,7710,7710,7710,7710,0
20241224,185700,7594964570,7710,7710,7710,7710,0
20241224,185600,7594964570,7710,7710,7710,7710,0
20241224,185500,7594964570,7710,7710,7710,7710,0
20241224,185400,7594964570,7710,7710,7710,7710,0
20241224,185300,7594964570,7710,7710,7710,7710,0
20241224,185200,7594964570,7710,7710,7710,7710,0
20241224,185100,7594964570,7710,7710,7710,7710,0
20241224,185000,7594964570,7710,7710,7710,7710,0
20241224,184900,7594964570,7710,7710,7710,7710,0
20241224,184800,7594964570,7710,7710,7710,7710,0
20241224,184700,7594964570,7710,7710,7710,7710,0
20241224,184600,7594964570,7710,7710,7710,7710,0
20241224,184500,7594964570,7710,7710,7710,7710,0
20241224,184400,7594964570,7710,7710,7710,7710,0
20241224,184300,7594964570,7710,7710,7710,7710,0
20241224,184200,7594964570,7710,7710,7710,7710,0
20241224,184100,7594964570,7710,7710,7710,7710,0
20241224,184000,7594964570,7710,7710,7710,7710,0
20241224,183900,7594964570,7710,7710,7710,7710,15468
20241224,183800,7594964570,7710,7710,7710,7710,0
20241224,183700,7594964570,7710,7710,7710,7710,0
20241224,183600,7594964570,7710,7710,7710,7710,0
20241224,183500,7594964570,7710,7710,7710,7710,0
20241224,183400,7594964570,7710,7710,7710,7710,0
20241224,183300,7594964570,7710,7710,7710,7710,0
20241224,183200,7594964570,7710,7710,7710,7710,0
20241224,183100,7594964570,7710,7710,7710,7710,0
20241224,183000,7594964570,7710,7710,7710,7710,0
20241224,182900,7594964570,7710,7710,7710,7710,0
20241224,182800,7594964570,7710,7710,7710,7710,0
20241224,182700,7594964570,7710,7710,7710,7710,0
20241224,182600,7594964570,7710,7710,7710,7710,0
20241224,182500,7594964570,7710,7710,7710,7710,0
20241224,182400,7594964570,7710,7710,7710,7710,0
20241224,182300,7594964570,7710,7710,7710,7710,0
20241224,182200,7594964570,7710,7710,7710,7710,0
20241224,182100,7594964570,7710,7710,7710,7710,0
20241224,182000,7594964570,7710,7710,7710,7710,0
20241224,181900,7594964570,7710,7710,7710,7710,0
20241224,181800,7594964570,7710,7710,7710,7710,0
20241224,181700,7594964570,7710,7710,7710,7710,0
20241224,181600,7594964570,7710,7710,7710,7710,0
20241224,181500,7594964570,7710,7710,7710,7710,0
20241224,181400,7594964570,7710,7710,7710,7710,0
20241224,181300,7594964570,7710,7710,7710,7710,0
20241224,181200,7594964570,7710,7710,7710,7710,0
20241224,181100,7594964570,7710,7710,7710,7710,0
20241224,181000,7594964570,7710,7710,7710,7710,0
20241224,180900,7594964570,7710,7710,7710,7710,15468
20241224,180800,7594964570,7710,7710,7710,7710,0
20241224,180700,7594964570,7710,7710,7710,7710,0
20241224,180600,7594964570,7710,7710,7710,7710,0
20241224,180500,7594964570,7710,7710,7710,7710,0
20241224,180400,7594964570,7710,7710,7710,7710,0
20241224,180300,7594964570,7710,7710,7710,7710,0
20241224,180200,7594964570,7710,7710,7710,7710,0
20241224,180100,7594964570,7710,7710,7710,7710,0
20241224,180000,7594964570,7710,7710,7710,7710,0
20241224,175900,7594964570,7710,7710,7710,7710,0
20241224,175800,7594964570,7710,7710,7710,7710,0
20241224,175700,7594964570,7710,7710,7710,7710,0
20241224,175600,7594964570,7710,7710,7710,7710,0
20241224,175500,7594964570,7710,7710,7710,7710,0
20241224,175400,7594964570,7710,7710,7710,7710,0
20241224,175300,7594964570,7710,7710,7710,7710,0
20241224,175200,7594964570,7710,7710,7710,7710,0
20241224,175100,7594964570,7710,7710,7710,7710,0
20241224,175000,7594964570,7710,7710,7710,7710,0
20241224,174900,7594964570,7710,7710,7710,7710,0
20241224,174800,7594964570,7710,7710,7710,7710,0
20241224,174700,7594964570,7710,7710,7710,7710,0
20241224,174600,7594964570,7710,7710,7710,7710,0
20241224,174500,7594964570,7710,7710,7710,7710,0
20241224,174400,7594964570,7710,7710,7710,7710,0
20241224,174300,7594964570,7710,7710,7710,7710,0
20241224,174200,7594964570,7710,7710,7710,7710,0
20241224,174100,7594964570,7710,7710,7710,7710,0
20241224,174000,7594964570,7710,7710,7710,7710,0
20241224,173900,7594964570,7710,7710,7710,7710,15468
20241224,173800,7594964570,7710,7710,7710,7710,0
20241224,173700,7594964570,7710,7710,7710,7710,0
20241224,173600,7594964570,7710,7710,7710,7710,0
20241224,173500,7594964570,7710,7710,7710,7710,0
20241224,173400,7594964570,7710,7710,7710,7710,0
20241224,173300,7594964570,7710,7710,7710,7710,0
20241224,173200,7594964570,7710,7710,7710,7710,0
20241224,173100,7594964570,7710,7710,7710,7710,0
20241224,173000,7594964570,7710,7710,7710,7710,0
20241224,172900,7594964570,7710,7710,7710,7710,0
20241224,172800,7594964570,7710,7710,7710,7710,0
20241224,172700,7594964570,7710,7710,7710,7710,0
20241224,172600,7594964570,7710,7710,7710,7710,0
20241224,172500,7594964570,7710,7710,7710,7710,0
20241224,172400,7594964570,7710,7710,7710,7710,0
20241224,172300,7594964570,7710,7710,7710,7710,0
20241224,172200,7594964570,7710,7710,7710,7710,0
20241224,172100,7594964570,7710,7710,7710,7710,0
20241224,172000,7594964570,7710,7710,7710,7710,0
20241224,171900,7594964570,7710,7710,7710,7710,0
20241224,171800,7594964570,7710,7710,7710,7710,0
20241224,171700,7594964570,7710,7710,7710,7710,0
20241224,171600,7594964570,7710,7710,7710,7710,0
20241224,171500,7594964570,7710,7710,7710,7710,0
20241224,171400,7594964570,7710,7710,7710,7710,0
20241224,171300,7594964570,7710,7710,7710,7710,0
20241224,171200,7594964570,7710,7710,7710,7710,0
20241224,171100,7594964570,7710,7710,7710,7710,0
20241224,171000,7594964570,7710,7710,7710,7710,0
20241224,170900,7594964570,7710,7710,7710,7710,15468
20241224,170800,7594964570,7710,7710,7710,7710,0
20241224,170700,7594964570,7710,7710,7710,7710,0
20241224,170600,7594964570,7710,7710,7710,7710,0
20241224,170500,7594964570,7710,7710,7710,7710,0
20241224,170400,7594964570,7710,7710,7710,7710,0
20241224,170300,7594964570,7710,7710,7710,7710,0
20241224,170200,7594964570,7710,7710,7710,7710,0
20241224,170100,7594964570,7710,7710,7710,7710,0
20241224,170000,7594964570,7710,7710,7710,7710,0
20241224,165900,7594964570,7710,7710,7710,7710,0
20241224,165800,7594964570,7710,7710,7710,7710,0
20241224,165700,7594964570,7710,7710,7710,7710,0
20241224,165600,7594964570,7710,7710,7710,7710,0
20241224,165500,7594964570,7710,7710,7710,7710,0
20241224,165400,7594964570,7710,7710,7710,7710,0
20241224,165300,7594964570,7710,7710,7710,7710,0
20241224,165200,7594964570,7710,7710,7710,7710,0
20241224,165100,7594964570,7710,7710,7710,7710,0
20241224,165000,7594964570,7710,7710,7710,7710,0
20241224,164900,7594964570,7710,7710,7710,7710,0
20241224,164800,7594964570,7710,7710,7710,7710,0
20241224,164700,7594964570,7710,7710,7710,7710,0
20241224,164600,7594964570,7710,7710,7710,7710,0
20241224,164500,7594964570,7710,7710,7710,7710,0
20241224,164400,7594964570,7710,7710,7710,7710,0
20241224,164300,7594964570,7710,7710,7710,7710,0
20241224,164200,7594964570,7710,7710,7710,7710,0
20241224,164100,7594964570,7710,7710,7710,7710,0
20241224,164000,7594964570,7710,7710,7710,7710,0
20241224,163900,7594964570,7710,7710,7710,7710,15468
20241224,163800,7594964570,7710,7710,7710,7710,0
20241224,163700,7594964570,7710,7710,7710,7710,0
20241224,163600,7594964570,7710,7710,7710,7710,0
20241224,163500,7594964570,7710,7710,7710,7710,0
20241224,163400,7594964570,7710,7710,7710,7710,0
20241224,163300,7594964570,7710,7710,7710,7710,0
20241224,163200,7594964570,7710,7710,7710,7710,0
20241224,163100,7594964570,7710,7710,7710,7710,0
20241224,163000,7594964570,7710,7710,7710,7710,0
20241224,162900,7594964570,7710,7710,7710,7710,0
20241224,162800,7594964570,7710,7710,7710,7710,0
20241224,162700,7594964570,7710,7710,7710,7710,0
20241224,162600,7594964570,7710,7710,7710,7710,0
20241224,162500,7594964570,7710,7710,7710,7710,0
20241224,162400,7594964570,7710,7710,7710,7710,0
20241224,162300,7594964570,7710,7710,7710,7710,0
20241224,162200,7594964570,7710,7710,7710,7710,0
20241224,162100,7594964570,7710,7710,7710,7710,0
20241224,162000,7594964570,7710,7710,7710,7710,0
20241224,161900,7594964570,7710,7710,7710,7710,0
20241224,161800,7594964570,7710,7710,7710,7710,0
20241224,161700,7594964570,7710,7710,7710,7710,0
20241224,161600,7594964570,7710,7710,7710,7710,0
20241224,161500,7594964570,7710,7710,7710,7710,0
20241224,161400,7594964570,7710,7710,7710,7710,0
20241224,161300,7594964570,7710,7710,7710,7710,0
20241224,161200,7594964570,7710,7710,7710,7710,0
20241224,161100,7594964570,7710,7710,7710,7710,0
20241224,161000,7594964570,7710,7710,7710,7710,0
20241224,160900,7594964570,7710,7710,7710,7710,15468
20241224,160800,7594964570,7710,7710,7710,7710,0
20241224,160700,7594964570,7710,7710,7710,7710,0
20241224,160600,7594964570,7710,7710,7710,7710,0
20241224,160500,7594964570,7710,7710,7710,7710,0
20241224,160400,7594964570,7710,7710,7710,7710,0
20241224,160300,7594964570,7710,7710,7710,7710,0
20241224,160200,7594964570,7710,7710,7710,7710,0
20241224,160100,7594964570,7710,7710,7710,7710,0
20241224,160000,7594964570,7710,7710,7710,7710,0
20241224,155900,7594964570,7710,7710,7710,7710,0
20241224,155800,7594964570,7710,7710,7710,7710,0
20241224,155700,7594964570,7710,7710,7710,7710,0
20241224,155600,7594964570,7710,7710,7710,7710,0
20241224,155500,7594964570,7710,7710,7710,7710,0
20241224,155400,7594964570,7710,7710,7710,7710,0
20241224,155300,7594964570,7710,7710,7710,7710,0
20241224,155200,7594964570,7710,7710,7710,7710,0
20241224,155100,7594964570,7710,7710,7710,7710,0
20241224,155000,7594964570,7710,7710,7710,7710,0
20241224,154900,7594964570,7710,7710,7710,7710,0
20241224,154800,7594964570,7710,7710,7710,7710,0
20241224,154700,7594964570,7710,7710,7710,7710,0
20241224,154600,7594964570,7710,7710,7710,7710,0
20241224,154500,7594964570,7710,7710,7710,7710,0
20241224,154400,7594964570,7710,7710,7710,7710,0
20241224,154300,7594964570,7710,7710,7710,7710,0
20241224,154200,7594964570,7710,7710,7710,7710,0
20241224,154100,7594964570,7710,7710,7710,7710,0
20241224,154000,7594964570,7710,7710,7710,7710,0
20241224,153900,7594964570,7710,7710,7710,7710,15468
20241224,153800,7594964570,7710,7710,7710,7710,0
20241224,153700,7594964570,7710,7710,7710,7710,0
20241224,153600,7594964570,7710,7710,7710,7710,0
20241224,153500,7594964570,7710,7710,7710,7710,0
20241224,153400,7594964570,7710,7710,7710,7710,0
20241224,153300,7594964570,7710,7710,7710,7710,0
20241224,153200,7594964570,7710,7710,7710,7710,0
20241224,153100,7594964570,7710,7710,7710,7710,0
20241224,153000,7594964570,7710,7710,7710,7710,15468
20241224,152900,7475706290,7730,7730,7730,7730,0
20241224,152800,7475706290,7730,7730,7730,7730,0
20241224,152700,7475706290,7730,7730,7730,7730,0
20241224,152600,7475706290,7730,7730,7730,7730,0
20241224,152500,7475706290,7730,7730,7730,7730,0
20241224,152400,7475706290,7730,7730,7730,7730,0
20241224,152300,7475706290,7730,7730,7730,7730,0
20241224,152200,7475706290,7730,7730,7730,7730,0
20241224,152100,7475706290,7730,7730,7730,7730,0
20241224,152000,7475706290,7730,7730,7730,7730,0
20241224,151900,7475706290,7730,7730,7740,7720,1220
20241224,151800,7466277910,7740,7740,7750,7730,746
20241224,151700,7460509280,7750,7750,7750,7740,1004
20241224,151600,7452728730,7750,7740,7770,7740,975
20241224,151500,7445174110,7740,7740,7750,7740,794
20241224,151400,7439028470,7750,7730,7750,7730,974
20241224,151300,7431494610,7740,7730,7750,7730,828
20241224,151200,7425086070,7760,7760,7770,7740,1696
20241224,151100,7411927070,7760,7760,7760,7740,941
20241224,151000,7404627850,7760,7760,7760,7760,818
20241224,150900,7398280170,7760,7760,7770,7750,2123
20241224,150800,7381817080,7750,7770,7780,7750,2196
20241224,150700,7364756460,7760,7760,7780,7750,1047
20241224,150600,7356613640,7770,7760,7780,7760,1271
20241224,150500,7346737970,7780,7780,7790,7750,1614
20241224,150400,7334178320,7780,7780,7790,7760,1975
20241224,150300,7318809630,7750,7770,7780,7750,1962
20241224,150200,7303561210,7780,7740,7780,7730,3949
20241224,150100,7272934910,7750,7740,7750,7740,2309
20241224,150000,7255040250,7750,7790,7790,7740,2798
20241224,145900,7233324630,7790,7790,7790,7770,1983
20241224,145800,7217896240,7750,7770,7790,7750,1407
20241224,145700,7206949580,7780,7780,7790,7780,1502
20241224,145600,7195263220,7780,7790,7790,7780,2692
20241224,145500,7174294300,7790,7790,7790,7780,1950
20241224,145400,7159104880,7780,7800,7800,7780,1407
20241224,145300,7148142820,7800,7750,7810,7750,16697
20241224,145200,7018095880,7750,7740,7760,7740,4584
20241224,145100,6982573640,7730,7740,7740,7700,1143
20241224,145000,6973731190,7730,7750,7760,7690,24043
20241224,144900,6788434480,7750,7740,7750,7730,1592
20241224,144800,6776097020,7730,7740,7750,7730,2447
20241224,144700,6757164150,7730,7740,7750,7700,11992
20241224,144600,6664694510,7750,7740,7750,7740,1889
20241224,144500,6650060480,7740,7750,7750,7740,1497
20241224,144400,6638460400,7760,7730,7760,7730,2604
20241224,144300,6618290550,7720,7740,7750,7700,11678
20241224,144200,6528285890,7730,7740,7740,7700,10718
20241224,144100,6445696620,7750,7750,7750,7730,1220
20241224,144000,6436244150,7750,7750,7750,7730,1836
20241224,143900,6422027010,7750,7720,7760,7720,5555
20241224,143800,6378982840,7720,7710,7740,7700,4761
20241224,143700,6342229950,7710,7710,7710,7700,2865
20241224,143600,6320141890,7710,7760,7770,7710,6143
20241224,143500,6272640550,7770,7740,7770,7740,943
20241224,143400,6265329160,7750,7740,7760,7740,1178
20241224,143300,6256196270,7730,7710,7740,7710,4866
20241224,143200,6218658320,7710,7780,7780,7710,16995
20241224,143100,6087392270,7770,7780,7780,7770,474
20241224,143000,6083705440,7790,7790,7800,7780,979
20241224,142900,6076080140,7790,7790,7790,7780,968
20241224,142800,6068539460,7790,7780,7790,7780,1226
20241224,142700,6058989460,7790,7780,7790,7770,1548
20241224,142600,6046937360,7780,7780,7780,7780,724
20241224,142500,6041304640,7790,7780,7790,7780,1255
20241224,142400,6031533020,7780,7770,7780,7770,855
20241224,142300,6024881530,7770,7770,7780,7760,1191
20241224,142200,6015627130,7770,7770,7780,7770,2260
20241224,142100,5998066510,7760,7760,7760,7740,385
20241224,142000,5995083040,7760,7750,7760,7740,3150
20241224,141900,5970670090,7750,7750,7770,7750,1461
20241224,141800,5959337830,7750,7750,7750,7750,817
20241224,141700,5953006080,7740,7740,7750,7740,1194
20241224,141600,5943753770,7760,7750,7760,7740,630
20241224,141500,5938865860,7740,7750,7760,7740,1214
20241224,141400,5929450620,7760,7760,7760,7760,1230
20241224,141300,5919905820,7740,7770,7770,7740,2063
20241224,141200,5903908760,7760,7760,7770,7760,1007
20241224,141100,5896094130,7760,7770,7770,7760,1193
20241224,141000,5886827060,7760,7780,7780,7750,4963
20241224,140900,5848313940,7780,7770,7790,7770,316
20241224,140800,5845856450,7780,7770,7780,7770,935
20241224,140700,5838582830,7780,7770,7780,7770,1108
20241224,140600,5829963240,7770,7780,7790,7770,915
20241224,140500,5822837230,7790,7780,7790,7780,1555
20241224,140400,5810734880,7790,7780,7790,7760,2738
20241224,140300,5789465110,7790,7790,7800,7780,1800
20241224,140200,5775436690,7780,7780,7800,7780,825
20241224,140100,5769005630,7780,7790,7790,7780,911
20241224,140000,5761911820,7780,7790,7800,7780,998
20241224,135900,5754133920,7770,7790,7790,7770,930
20241224,135800,5746902460,7800,7820,7820,7780,1067
20241224,135700,5738583240,7820,7790,7820,7790,1019
20241224,135600,5730629770,7790,7800,7810,7770,1083
20241224,135500,5722178710,7800,7820,7820,7780,2173
20241224,135400,5705253350,7820,7810,7820,7800,823
20241224,135300,5698819110,7790,7800,7810,7790,1081
20241224,135200,5690386940,7790,7820,7830,7790,1992
20241224,135100,5674827280,7810,7810,7830,7810,1289
20241224,135000,5664749230,7810,7800,7810,7800,808
20241224,134900,5658439910,7790,7800,7810,7780,983
20241224,134800,5650774230,7780,7800,7810,7770,1640
20241224,134700,5638005240,7810,7820,7820,7800,1014
20241224,134600,5630083550,7810,7810,7820,7800,554
20241224,134500,5625756330,7810,7790,7820,7780,995
20241224,134400,5617982320,7820,7810,7820,7790,2743
20241224,134300,5596578770,7810,7810,7820,7810,726
20241224,134200,5590902900,7820,7810,7830,7790,868
20241224,134100,5584115080,7810,7820,7830,7790,1206
20241224,134000,5574679720,7790,7840,7850,7780,3858
20241224,133900,5544594040,7840,7840,7850,7790,1548
20241224,133800,5532471080,7840,7840,7850,7840,1410
20241224,133700,5521406110,7840,7850,7850,7840,3370
20241224,133600,5494951800,7850,7840,7850,7840,2844
20241224,133500,5472627250,7840,7820,7840,7820,6176
20241224,133400,5424246310,7830,7830,7830,7810,2263
20241224,133300,5406552630,7820,7830,7830,7820,1677
20241224,133200,5393427140,7820,7810,7830,7810,5913
20241224,133100,5347159640,7810,7810,7820,7810,1153
20241224,133000,5338150180,7810,7820,7820,7810,952
20241224,132900,5330705750,7820,7820,7820,7810,1603
20241224,132800,5318176690,7820,7800,7820,7800,2341
20241224,132700,5299884660,7800,7800,7810,7790,1800
20241224,132600,5285844590,7800,7790,7800,7790,381
20241224,132500,5282874810,7790,7790,7800,7780,1746
20241224,132400,5269275600,7800,7800,7800,7790,1010
20241224,132300,5261397640,7800,7810,7820,7800,657
20241224,132200,5256261920,7810,7810,7810,7810,956
20241224,132100,5248795560,7780,7810,7820,7780,1492
20241224,132000,5237149680,7810,7810,7810,7800,910
20241224,131900,5230045270,7810,7820,7830,7810,1971
20241224,131800,5214642310,7830,7810,7830,7800,1421
20241224,131700,5203530270,7810,7810,7810,7810,883
20241224,131600,5196634040,7810,7830,7830,7800,1140
20241224,131500,5187714820,7830,7810,7830,7790,1335
20241224,131400,5177296200,7810,7820,7820,7800,901
20241224,131300,5170253220,7820,7810,7820,7810,1668
20241224,131200,5157218760,7830,7800,7830,7800,1459
20241224,131100,5145810050,7800,7810,7810,7800,848
20241224,131000,5139187690,7800,7830,7830,7800,679
20241224,130900,5133871930,7810,7810,7830,7810,1366
20241224,130800,5123186350,7830,7840,7840,7830,1117
20241224,130700,5114431350,7840,7820,7840,7800,4921
20241224,130600,5075909300,7830,7830,7830,7830,821
20241224,130500,5069480870,7820,7820,7830,7800,1467
20241224,130400,5058017130,7790,7800,7800,7790,432
20241224,130300,5054650390,7820,7810,7820,7810,818
20241224,130200,5048254120,7810,7810,7810,7810,938
20241224,130100,5040928340,7790,7800,7800,7790,1045
20241224,130000,5032782460,7800,7820,7820,7800,1218
20241224,125900,5023265400,7820,7820,7820,7800,1473
20241224,125800,5011757540,7820,7820,7820,7820,726
20241224,125700,5006080220,7800,7770,7830,7770,17107
20241224,125600,4872488790,7770,7770,7800,7770,392
20241224,125500,4869431340,7800,7800,7800,7800,877
20241224,125400,4862590740,7800,7800,7800,7800,645
20241224,125300,4857559740,7770,7800,7800,7770,721
20241224,125200,4851954180,7800,7770,7800,7770,897
20241224,125100,4844959170,7800,7790,7800,7790,663
20241224,125000,4839788340,7800,7800,7800,7760,833
20241224,124900,4833295180,7800,7790,7800,7790,661
20241224,124800,4828141180,7800,7790,7800,7790,811
20241224,124700,4821823260,7770,7760,7770,7750,2159
20241224,124600,4805071650,7770,7770,7790,7770,954
20241224,124500,4797642210,7790,7800,7800,7790,687
20241224,124400,4792284210,7800,7800,7800,7800,691
20241224,124300,4786894410,7760,7760,7760,7760,105
20241224,124200,4786079610,7800,7800,7810,7800,737
20241224,124100,4780330890,7810,7810,7810,7810,676
20241224,124000,4775051330,7800,7780,7800,7770,1843
20241224,123900,4760713540,7780,7800,7800,7780,1291
20241224,123800,4750645840,7800,7790,7800,7790,569
20241224,123700,4746207950,7800,7800,7800,7780,980
20241224,123600,4738564350,7780,7800,7810,7780,894
20241224,123500,4731587190,7790,7780,7810,7780,713
20241224,123400,4726021370,7780,7810,7810,7780,767
20241224,123300,4720033140,7810,7780,7810,7780,852
20241224,123200,4713389040,7790,7810,7810,7790,713
20241224,123100,4707822970,7810,7800,7810,7800,9
20241224,123000,4707752690,7810,7780,7810,7770,933
20241224,122900,4700472420,7780,7820,7820,7780,931
20241224,122800,4693204880,7810,7810,7820,7810,1918
20241224,122700,4678225280,7810,7810,7810,7810,565
20241224,122600,4673812630,7800,7790,7800,7770,1407
20241224,122500,4662842480,7800,7790,7800,7790,772
20241224,122400,4656822880,7800,7800,7800,7800,624
20241224,122300,4651955680,7800,7780,7800,7780,904
20241224,122200,4644918360,7770,7790,7790,7770,630
20241224,122100,4640012780,7770,7800,7810,7770,912
20241224,122000,4632901730,7780,7810,7810,7780,1140
20241224,121900,4624027130,7810,7770,7810,7770,715
20241224,121800,4618455950,7790,7790,7790,7770,594
20241224,121700,4613828720,7770,7780,7800,7770,1024
20241224,121600,4605849690,7790,7780,7800,7780,831
20241224,121500,4599369920,7780,7800,7810,7780,939
20241224,121400,4592040160,7810,7800,7810,7800,706
20241224,121300,4586533340,7810,7800,7810,7800,2288
20241224,121200,4568685140,7800,7800,7800,7780,1023
20241224,121100,4560707860,7780,7810,7810,7780,583
20241224,121000,4556155390,7810,7800,7810,7780,194
20241224,120900,4554640400,7810,7810,7810,7800,565
20241224,120800,4550227760,7800,7770,7800,7760,1076
20241224,120700,4541850870,7800,7820,7820,7770,1877
20241224,120600,4527209690,7820,7780,7820,7780,374
20241224,120500,4524290570,7780,7780,7780,7780,996
20241224,120400,4516541690,7790,7800,7800,7790,793
20241224,120300,4510358140,7800,7770,7800,7770,856
20241224,120200,4503699410,7780,7770,7780,7770,860
20241224,120100,4497010270,7780,7820,7820,7780,3145
20241224,120000,4472510460,7820,7820,7820,7810,908
20241224,115900,4465412460,7810,7810,7810,7810,1117
20241224,115800,4456688690,7790,7820,7820,7790,118
20241224,115700,4455769170,7820,7810,7820,7810,1096
20241224,115600,4447200300,7780,7800,7810,7780,1620
20241224,115500,4434558380,7810,7810,7820,7810,1625
20241224,115400,4421851390,7800,7820,7820,7800,710
20241224,115300,4416301290,7820,7800,7820,7790,1476
20241224,115200,4404778590,7820,7810,7820,7810,793
20241224,115100,4398584690,7800,7810,7820,7800,768
20241224,115000,4392587060,7820,7800,7820,7800,2628
20241224,114900,4372048980,7800,7770,7800,7770,735
20241224,114800,4366316070,7770,7800,7800,7770,652
20241224,114700,4361237870,7810,7790,7810,7790,3454
20241224,114600,4334293080,7770,7790,7790,7770,728
20241224,114500,4328631500,7790,7790,7800,7780,836
20241224,114400,4322118880,7800,7790,7800,7780,968
20241224,114300,4314572430,7790,7780,7790,7780,791
20241224,114200,4308417260,7780,7780,7780,7780,513
20241224,114100,4304426120,7800,7770,7800,7770,853
20241224,114000,4297775870,7800,7800,7800,7780,1267
20241224,113900,4287902390,7800,7800,7800,7780,920
20241224,113800,4280726490,7810,7780,7820,7780,1420
20241224,113700,4269658070,7790,7800,7810,7790,908
20241224,113600,4262571430,7800,7810,7820,7800,900
20241224,113500,4255545440,7800,7800,7830,7790,15904
20241224,113400,4131238180,7800,7750,7800,7750,19449
20241224,113300,3979605630,7770,7770,7770,7770,747
20241224,113200,3973801440,7770,7750,7770,7750,808
20241224,113100,3967530230,7760,7750,7760,7750,881
20241224,113000,3960695570,7750,7750,7750,7740,649
20241224,112900,3955666870,7750,7750,7750,7740,750
20241224,112800,3949854380,7750,7740,7750,7740,648
20241224,112700,3944834810,7730,7730,7730,7730,877
20241224,112600,3938055600,7740,7740,7750,7730,1071
20241224,112500,3929761090,7730,7730,7730,7730,65
20241224,112400,3929258640,7730,7710,7740,7710,1377
20241224,112300,3918615420,7740,7740,7740,7740,605
20241224,112200,3913932720,7750,7710,7750,7710,705
20241224,112100,3908469370,7750,7740,7750,7740,866
20241224,112000,3901759670,7740,7710,7740,7710,961
20241224,111900,3894324680,7740,7740,7740,7710,731
20241224,111800,3888667100,7750,7740,7750,7740,968
20241224,111700,3881174150,7720,7710,7720,7700,9353
20241224,111600,3809121590,7700,7710,7710,7700,709
20241224,111500,3803656840,7700,7710,7720,7700,1794
20241224,111400,3789841670,7710,7720,7720,7710,1559
20241224,111300,3777807370,7710,7700,7710,7700,221
20241224,111200,3776104510,7720,7720,7720,7710,927
20241224,111100,3768951950,7730,7700,7730,7700,1269
20241224,111000,3759148960,7740,7710,7740,7700,2813
20241224,110900,3737467690,7710,7730,7760,7710,2215
20241224,110800,3720337350,7720,7710,7720,7710,6063
20241224,110700,3673591520,7710,7720,7720,7710,638
20241224,110600,3668666730,7720,7740,7740,7710,873
20241224,110500,3661915710,7730,7720,7740,7690,5781
20241224,110400,3617280120,7720,7700,7720,7700,3894
20241224,110300,3587250210,7710,7700,7710,7700,698
20241224,110200,3581869410,7700,7720,7720,7690,1715
20241224,110100,3568657050,7720,7690,7720,7680,1680
20241224,110000,3555718620,7690,7690,7690,7690,658
20241224,105900,3550658600,7690,7700,7720,7690,1220
20241224,105800,3541258320,7730,7680,7730,7680,2420
20241224,105700,3522553870,7680,7700,7730,7680,1772
20241224,105600,3508920050,7690,7700,7730,7690,919
20241224,105500,3501825700,7740,7700,7740,7700,800
20241224,105400,3495641350,7730,7730,7740,7690,1063
20241224,105300,3487435480,7690,7700,7700,7690,2367
20241224,105200,3469228150,7730,7720,7730,7690,8601
20241224,105100,3402831940,7730,7720,7730,7720,657
20241224,105000,3397758100,7720,7700,7720,7690,3171
20241224,104900,3373329210,7730,7710,7730,7690,4549
20241224,104800,3338280700,7710,7730,7730,7710,923
20241224,104700,3331146850,7710,7750,7750,7710,3028
20241224,104600,3307745500,7750,7730,7750,7730,475
20241224,104500,3304065150,7730,7760,7780,7730,1252
20241224,104400,3294340870,7760,7730,7760,7720,1838
20241224,104300,3280128220,7730,7760,7760,7730,5078
20241224,104200,3240865930,7770,7780,7780,7750,917
20241224,104100,3233740580,7770,7770,7770,7770,1173
20241224,104000,3224626370,7770,7770,7770,7730,636
20241224,103900,3219686690,7780,7760,7780,7730,951
20241224,103800,3212296800,7760,7760,7780,7740,4154
20241224,103700,3180098070,7760,7780,7780,7760,930
20241224,103600,3172866670,7780,7790,7790,7760,1579
20241224,103500,3160590000,7790,7760,7790,7760,991
20241224,103400,3152873260,7790,7780,7790,7780,1963
20241224,103300,3137588850,7790,7780,7790,7780,463
20241224,103200,3133986060,7780,7760,7780,7750,618
20241224,103100,3129187490,7780,7770,7780,7770,1364
20241224,103000,3118581900,7790,7790,7800,7790,1638
20241224,102900,3105816900,7790,7790,7790,7790,868
20241224,102800,3099055180,7780,7780,7780,7760,861
20241224,102700,3092360200,7780,7780,7790,7780,616
20241224,102600,3087567700,7790,7770,7790,7770,3551
20241224,102500,3059917120,7770,7760,7770,7760,980
20241224,102400,3052310520,7720,7770,7780,7720,2997
20241224,102300,3029092100,7770,7780,7780,7740,1127
20241224,102200,3020350080,7740,7770,7770,7740,312
20241224,102100,3017929800,7780,7780,7780,7730,1619
20241224,102000,3005340680,7740,7770,7770,7740,411
20241224,101900,3002159080,7780,7770,7780,7740,713
20241224,101800,2996614020,7770,7760,7770,7750,1948
20241224,101700,2981485100,7750,7750,7750,7750,547
20241224,101600,2977245850,7750,7750,7750,7710,841
20241224,101500,2970733180,7740,7740,7760,7740,751
20241224,101400,2964916500,7700,7680,7740,7680,4575
20241224,101300,2929682800,7680,7730,7730,7680,3244
20241224,101200,2904677340,7700,7730,7730,7700,1939
20241224,101100,2889688960,7700,7730,7770,7690,10807
20241224,101000,2806319060,7730,7770,7770,7730,3480
20241224,100900,2779368710,7770,7770,7770,7740,7247
20241224,100800,2723158460,7770,7780,7780,7770,1044
20241224,100700,2715036410,7780,7800,7800,7760,1545
20241224,100600,2703016070,7780,7820,7820,7780,5175
20241224,100500,2662687230,7800,7820,7820,7800,6450
20241224,100400,2612321570,7830,7820,7830,7820,1038
20241224,100300,2604195550,7830,7830,7840,7820,11800
20241224,100200,2511804610,7810,7840,7850,7810,3131
20241224,100100,2487307640,7850,7840,7850,7840,3555
20241224,100000,2459424850,7830,7850,7850,7830,3309
20241224,095900,2433471900,7840,7830,7850,7830,5841
20241224,095800,2387687170,7830,7840,7850,7830,1076
20241224,095700,2379261200,7840,7810,7840,7790,4425
20241224,095600,2344649780,7830,7810,7830,7810,1954
20241224,095500,2329363640,7810,7810,7820,7810,2495
20241224,095400,2309872200,7820,7810,7830,7810,1168
20241224,095300,2300737590,7820,7830,7830,7810,1672
20241224,095200,2287666210,7830,7800,7830,7790,4512
20241224,095100,2252360770,7840,7840,7840,7800,2886
20241224,095000,2229824260,7830,7840,7850,7810,3235
20241224,094900,2204498570,7840,7860,7860,7830,2953
20241224,094800,2181336960,7860,7870,7870,7860,4208
20241224,094700,2148249190,7860,7870,7880,7830,5339
20241224,094600,2106285590,7860,7830,7870,7800,19149
20241224,094500,1956153430,7830,7820,7840,7780,11834
20241224,094400,1863617730,7820,7820,7820,7820,1588
20241224,094300,1851199570,7820,7800,7830,7790,4076
20241224,094200,1819392020,7810,7820,7830,7810,3412
20241224,094100,1792711080,7820,7810,7840,7810,6212
20241224,094000,1744064130,7820,7790,7820,7790,1407
20241224,093900,1733088810,7800,7800,7830,7800,10297
20241224,093800,1652680730,7800,7790,7800,7790,12209
20241224,093700,1557465220,7790,7790,7790,7790,4246
20241224,093600,1524388880,7790,7760,7790,7720,8472
20241224,093500,1458483010,7770,7740,7770,7720,2797
20241224,093400,1436837550,7760,7770,7770,7760,1686
20241224,093300,1423737340,7730,7740,7770,7730,2879
20241224,093200,1401444010,7740,7740,7790,7730,6946
20241224,093100,1347480000,7740,7750,7770,7740,1816
20241224,093000,1333402190,7760,7710,7760,7710,8021
20241224,092900,1271451450,7710,7720,7720,7710,2296
20241224,092800,1253736200,7720,7740,7740,7720,4346
20241224,092700,1220145220,7740,7760,7760,7740,1805
20241224,092600,1206162700,7760,7770,7770,7750,2209
20241224,092500,1189021230,7770,7770,7770,7760,159
20241224,092400,1187787070,7780,7780,7800,7750,2094
20241224,092300,1171521890,7780,7740,7810,7740,6623
20241224,092200,1119961350,7770,7780,7780,7740,3325
20241224,092100,1094171670,7780,7750,7780,7750,2554
20241224,092000,1074366790,7740,7770,7770,7740,2776
20241224,091900,1052852810,7760,7790,7790,7760,3190
20241224,091800,1028041360,7780,7820,7830,7780,1966
20241224,091700,1012704350,7810,7820,7870,7790,7755
20241224,091600,951897380,7840,7770,7850,7770,17206
20241224,091500,817615630,7770,7770,7780,7770,4333
20241224,091400,783944530,7760,7760,7760,7750,2474
20241224,091300,764754890,7760,7730,7760,7730,866
20241224,091200,758040370,7730,7750,7760,7730,4744
20241224,091100,721327880,7760,7760,7770,7750,5768
20241224,091000,676557520,7760,7750,7780,7740,5966
20241224,090900,630265610,7750,7750,7800,7750,13743
20241224,090800,523509100,7750,7700,7750,7700,5669
20241224,090700,479721240,7700,7740,7750,7700,5249
20241224,090600,439182930,7750,7650,7750,7650,6458
20241224,090500,389480610,7700,7630,7700,7620,4328
20241224,090400,356398670,7630,7610,7630,7590,4667
20241224,090300,320882830,7610,7650,7670,7590,13112
20241224,090200,221055080,7650,7660,7660,7640,10810
20241224,090100,138355270,7650,7680,7700,7630,2760
20241224,090000,117230980,7690,7710,7730,7670,15178