KissMeData/044490/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,192900,724461210,11140,11140,11140,11140,343
20241224,192800,724461210,11140,11140,11140,11140,0
20241224,192700,724461210,11140,11140,11140,11140,0
20241224,192600,724461210,11140,11140,11140,11140,0
20241224,192500,724461210,11140,11140,11140,11140,0
20241224,192400,724461210,11140,11140,11140,11140,0
20241224,192300,724461210,11140,11140,11140,11140,0
20241224,192200,724461210,11140,11140,11140,11140,0
20241224,192100,724461210,11140,11140,11140,11140,0
20241224,192000,724461210,11140,11140,11140,11140,0
20241224,191900,724461210,11140,11140,11140,11140,0
20241224,191800,724461210,11140,11140,11140,11140,0
20241224,191700,724461210,11140,11140,11140,11140,0
20241224,191600,724461210,11140,11140,11140,11140,0
20241224,191500,724461210,11140,11140,11140,11140,0
20241224,191400,724461210,11140,11140,11140,11140,0
20241224,191300,724461210,11140,11140,11140,11140,0
20241224,191200,724461210,11140,11140,11140,11140,0
20241224,191100,724461210,11140,11140,11140,11140,0
20241224,191000,724461210,11140,11140,11140,11140,0
20241224,190900,724461210,11140,11140,11140,11140,0
20241224,190800,724461210,11140,11140,11140,11140,0
20241224,190700,724461210,11140,11140,11140,11140,0
20241224,190600,724461210,11140,11140,11140,11140,0
20241224,190500,724461210,11140,11140,11140,11140,0
20241224,190400,724461210,11140,11140,11140,11140,0
20241224,190300,724461210,11140,11140,11140,11140,0
20241224,190200,724461210,11140,11140,11140,11140,0
20241224,190100,724461210,11140,11140,11140,11140,0
20241224,190000,724461210,11140,11140,11140,11140,0
20241224,185900,724461210,11140,11140,11140,11140,343
20241224,185800,724461210,11140,11140,11140,11140,0
20241224,185700,724461210,11140,11140,11140,11140,0
20241224,185600,724461210,11140,11140,11140,11140,0
20241224,185500,724461210,11140,11140,11140,11140,0
20241224,185400,724461210,11140,11140,11140,11140,0
20241224,185300,724461210,11140,11140,11140,11140,0
20241224,185200,724461210,11140,11140,11140,11140,0
20241224,185100,724461210,11140,11140,11140,11140,0
20241224,185000,724461210,11140,11140,11140,11140,0
20241224,184900,724461210,11140,11140,11140,11140,0
20241224,184800,724461210,11140,11140,11140,11140,0
20241224,184700,724461210,11140,11140,11140,11140,0
20241224,184600,724461210,11140,11140,11140,11140,0
20241224,184500,724461210,11140,11140,11140,11140,0
20241224,184400,724461210,11140,11140,11140,11140,0
20241224,184300,724461210,11140,11140,11140,11140,0
20241224,184200,724461210,11140,11140,11140,11140,0
20241224,184100,724461210,11140,11140,11140,11140,0
20241224,184000,724461210,11140,11140,11140,11140,0
20241224,183900,724461210,11140,11140,11140,11140,0
20241224,183800,724461210,11140,11140,11140,11140,0
20241224,183700,724461210,11140,11140,11140,11140,0
20241224,183600,724461210,11140,11140,11140,11140,0
20241224,183500,724461210,11140,11140,11140,11140,0
20241224,183400,724461210,11140,11140,11140,11140,0
20241224,183300,724461210,11140,11140,11140,11140,0
20241224,183200,724461210,11140,11140,11140,11140,0
20241224,183100,724461210,11140,11140,11140,11140,0
20241224,183000,724461210,11140,11140,11140,11140,0
20241224,182900,724461210,11140,11140,11140,11140,343
20241224,182800,724461210,11140,11140,11140,11140,0
20241224,182700,724461210,11140,11140,11140,11140,0
20241224,182600,724461210,11140,11140,11140,11140,0
20241224,182500,724461210,11140,11140,11140,11140,0
20241224,182400,724461210,11140,11140,11140,11140,0
20241224,182300,724461210,11140,11140,11140,11140,0
20241224,182200,724461210,11140,11140,11140,11140,0
20241224,182100,724461210,11140,11140,11140,11140,0
20241224,182000,724461210,11140,11140,11140,11140,0
20241224,181900,724461210,11140,11140,11140,11140,0
20241224,181800,724461210,11140,11140,11140,11140,0
20241224,181700,724461210,11140,11140,11140,11140,0
20241224,181600,724461210,11140,11140,11140,11140,0
20241224,181500,724461210,11140,11140,11140,11140,0
20241224,181400,724461210,11140,11140,11140,11140,0
20241224,181300,724461210,11140,11140,11140,11140,0
20241224,181200,724461210,11140,11140,11140,11140,0
20241224,181100,724461210,11140,11140,11140,11140,0
20241224,181000,724461210,11140,11140,11140,11140,0
20241224,180900,724461210,11140,11140,11140,11140,0
20241224,180800,724461210,11140,11140,11140,11140,0
20241224,180700,724461210,11140,11140,11140,11140,0
20241224,180600,724461210,11140,11140,11140,11140,0
20241224,180500,724461210,11140,11140,11140,11140,0
20241224,180400,724461210,11140,11140,11140,11140,0
20241224,180300,724461210,11140,11140,11140,11140,0
20241224,180200,724461210,11140,11140,11140,11140,0
20241224,180100,724461210,11140,11140,11140,11140,0
20241224,180000,724461210,11140,11140,11140,11140,0
20241224,175900,724461210,11140,11140,11140,11140,343
20241224,175800,724461210,11140,11140,11140,11140,0
20241224,175700,724461210,11140,11140,11140,11140,0
20241224,175600,724461210,11140,11140,11140,11140,0
20241224,175500,724461210,11140,11140,11140,11140,0
20241224,175400,724461210,11140,11140,11140,11140,0
20241224,175300,724461210,11140,11140,11140,11140,0
20241224,175200,724461210,11140,11140,11140,11140,0
20241224,175100,724461210,11140,11140,11140,11140,0
20241224,175000,724461210,11140,11140,11140,11140,0
20241224,174900,724461210,11140,11140,11140,11140,0
20241224,174800,724461210,11140,11140,11140,11140,0
20241224,174700,724461210,11140,11140,11140,11140,0
20241224,174600,724461210,11140,11140,11140,11140,0
20241224,174500,724461210,11140,11140,11140,11140,0
20241224,174400,724461210,11140,11140,11140,11140,0
20241224,174300,724461210,11140,11140,11140,11140,0
20241224,174200,724461210,11140,11140,11140,11140,0
20241224,174100,724461210,11140,11140,11140,11140,0
20241224,174000,724461210,11140,11140,11140,11140,0
20241224,173900,724461210,11140,11140,11140,11140,0
20241224,173800,724461210,11140,11140,11140,11140,0
20241224,173700,724461210,11140,11140,11140,11140,0
20241224,173600,724461210,11140,11140,11140,11140,0
20241224,173500,724461210,11140,11140,11140,11140,0
20241224,173400,724461210,11140,11140,11140,11140,0
20241224,173300,724461210,11140,11140,11140,11140,0
20241224,173200,724461210,11140,11140,11140,11140,0
20241224,173100,724461210,11140,11140,11140,11140,0
20241224,173000,724461210,11140,11140,11140,11140,0
20241224,172900,724461210,11140,11140,11140,11140,343
20241224,172800,724461210,11140,11140,11140,11140,0
20241224,172700,724461210,11140,11140,11140,11140,0
20241224,172600,724461210,11140,11140,11140,11140,0
20241224,172500,724461210,11140,11140,11140,11140,0
20241224,172400,724461210,11140,11140,11140,11140,0
20241224,172300,724461210,11140,11140,11140,11140,0
20241224,172200,724461210,11140,11140,11140,11140,0
20241224,172100,724461210,11140,11140,11140,11140,0
20241224,172000,724461210,11140,11140,11140,11140,0
20241224,171900,724461210,11140,11140,11140,11140,0
20241224,171800,724461210,11140,11140,11140,11140,0
20241224,171700,724461210,11140,11140,11140,11140,0
20241224,171600,724461210,11140,11140,11140,11140,0
20241224,171500,724461210,11140,11140,11140,11140,0
20241224,171400,724461210,11140,11140,11140,11140,0
20241224,171300,724461210,11140,11140,11140,11140,0
20241224,171200,724461210,11140,11140,11140,11140,0
20241224,171100,724461210,11140,11140,11140,11140,0
20241224,171000,724461210,11140,11140,11140,11140,0
20241224,170900,724461210,11140,11140,11140,11140,0
20241224,170800,724461210,11140,11140,11140,11140,0
20241224,170700,724461210,11140,11140,11140,11140,0
20241224,170600,724461210,11140,11140,11140,11140,0
20241224,170500,724461210,11140,11140,11140,11140,0
20241224,170400,724461210,11140,11140,11140,11140,0
20241224,170300,724461210,11140,11140,11140,11140,0
20241224,170200,724461210,11140,11140,11140,11140,0
20241224,170100,724461210,11140,11140,11140,11140,0
20241224,170000,724461210,11140,11140,11140,11140,0
20241224,165900,724461210,11140,11140,11140,11140,343
20241224,165800,724461210,11140,11140,11140,11140,0
20241224,165700,724461210,11140,11140,11140,11140,0
20241224,165600,724461210,11140,11140,11140,11140,0
20241224,165500,724461210,11140,11140,11140,11140,0
20241224,165400,724461210,11140,11140,11140,11140,0
20241224,165300,724461210,11140,11140,11140,11140,0
20241224,165200,724461210,11140,11140,11140,11140,0
20241224,165100,724461210,11140,11140,11140,11140,0
20241224,165000,724461210,11140,11140,11140,11140,0
20241224,164900,724461210,11140,11140,11140,11140,0
20241224,164800,724461210,11140,11140,11140,11140,0
20241224,164700,724461210,11140,11140,11140,11140,0
20241224,164600,724461210,11140,11140,11140,11140,0
20241224,164500,724461210,11140,11140,11140,11140,0
20241224,164400,724461210,11140,11140,11140,11140,0
20241224,164300,724461210,11140,11140,11140,11140,0
20241224,164200,724461210,11140,11140,11140,11140,0
20241224,164100,724461210,11140,11140,11140,11140,0
20241224,164000,724461210,11140,11140,11140,11140,0
20241224,163900,724461210,11140,11140,11140,11140,0
20241224,163800,724461210,11140,11140,11140,11140,0
20241224,163700,724461210,11140,11140,11140,11140,0
20241224,163600,724461210,11140,11140,11140,11140,0
20241224,163500,724461210,11140,11140,11140,11140,0
20241224,163400,724461210,11140,11140,11140,11140,0
20241224,163300,724461210,11140,11140,11140,11140,0
20241224,163200,724461210,11140,11140,11140,11140,0
20241224,163100,724461210,11140,11140,11140,11140,0
20241224,163000,724461210,11140,11140,11140,11140,0
20241224,162900,724461210,11140,11140,11140,11140,343
20241224,162800,724461210,11140,11140,11140,11140,0
20241224,162700,724461210,11140,11140,11140,11140,0
20241224,162600,724461210,11140,11140,11140,11140,0
20241224,162500,724461210,11140,11140,11140,11140,0
20241224,162400,724461210,11140,11140,11140,11140,0
20241224,162300,724461210,11140,11140,11140,11140,0
20241224,162200,724461210,11140,11140,11140,11140,0
20241224,162100,724461210,11140,11140,11140,11140,0
20241224,162000,724461210,11140,11140,11140,11140,0
20241224,161900,724461210,11140,11140,11140,11140,0
20241224,161800,724461210,11140,11140,11140,11140,0
20241224,161700,724461210,11140,11140,11140,11140,0
20241224,161600,724461210,11140,11140,11140,11140,0
20241224,161500,724461210,11140,11140,11140,11140,0
20241224,161400,724461210,11140,11140,11140,11140,0
20241224,161300,724461210,11140,11140,11140,11140,0
20241224,161200,724461210,11140,11140,11140,11140,0
20241224,161100,724461210,11140,11140,11140,11140,0
20241224,161000,724461210,11140,11140,11140,11140,0
20241224,160900,724461210,11140,11140,11140,11140,0
20241224,160800,724461210,11140,11140,11140,11140,0
20241224,160700,724461210,11140,11140,11140,11140,0
20241224,160600,724461210,11140,11140,11140,11140,0
20241224,160500,724461210,11140,11140,11140,11140,0
20241224,160400,724461210,11140,11140,11140,11140,0
20241224,160300,724461210,11140,11140,11140,11140,0
20241224,160200,724461210,11140,11140,11140,11140,0
20241224,160100,724461210,11140,11140,11140,11140,0
20241224,160000,724461210,11140,11140,11140,11140,0
20241224,155900,724461210,11140,11140,11140,11140,343
20241224,155800,724461210,11140,11140,11140,11140,0
20241224,155700,724461210,11140,11140,11140,11140,0
20241224,155600,724461210,11140,11140,11140,11140,0
20241224,155500,724461210,11140,11140,11140,11140,0
20241224,155400,724461210,11140,11140,11140,11140,0
20241224,155300,724461210,11140,11140,11140,11140,0
20241224,155200,724461210,11140,11140,11140,11140,0
20241224,155100,724461210,11140,11140,11140,11140,0
20241224,155000,724461210,11140,11140,11140,11140,0
20241224,154900,724461210,11140,11140,11140,11140,0
20241224,154800,724461210,11140,11140,11140,11140,0
20241224,154700,724461210,11140,11140,11140,11140,0
20241224,154600,724461210,11140,11140,11140,11140,0
20241224,154500,724461210,11140,11140,11140,11140,0
20241224,154400,724461210,11140,11140,11140,11140,0
20241224,154300,724461210,11140,11140,11140,11140,0
20241224,154200,724461210,11140,11140,11140,11140,0
20241224,154100,724461210,11140,11140,11140,11140,0
20241224,154000,724461210,11140,11140,11140,11140,0
20241224,153900,724461210,11140,11140,11140,11140,0
20241224,153800,724461210,11140,11140,11140,11140,0
20241224,153700,724461210,11140,11140,11140,11140,0
20241224,153600,724461210,11140,11140,11140,11140,0
20241224,153500,724461210,11140,11140,11140,11140,0
20241224,153400,724461210,11140,11140,11140,11140,0
20241224,153300,724461210,11140,11140,11140,11140,0
20241224,153200,724461210,11140,11140,11140,11140,0
20241224,153100,724461210,11140,11140,11140,11140,0
20241224,153000,724461210,11140,11140,11140,11140,343
20241224,152900,720640190,11170,11170,11170,11170,0
20241224,152800,720640190,11170,11170,11170,11170,0
20241224,152700,720640190,11170,11170,11170,11170,0
20241224,152600,720640190,11170,11170,11170,11170,0
20241224,152500,720640190,11170,11170,11170,11170,0
20241224,152400,720640190,11170,11170,11170,11170,0
20241224,152300,720640190,11170,11170,11170,11170,0
20241224,152200,720640190,11170,11170,11170,11170,0
20241224,152100,720640190,11170,11170,11170,11170,0
20241224,152000,720640190,11170,11170,11170,11170,0
20241224,151900,720640190,11170,11160,11170,11140,28
20241224,151800,720328080,11160,11160,11160,11140,108
20241224,151700,719122820,11140,11140,11140,11140,135
20241224,151600,717618920,11140,11140,11140,11140,8
20241224,151500,717529800,11140,11140,11140,11140,25
20241224,151400,717251300,11140,11140,11140,11140,1
20241224,151300,717240160,11140,11130,11140,11130,42
20241224,151200,716772390,11120,11120,11120,11120,19
20241224,151100,716561110,11120,11120,11120,11120,10
20241224,151000,716449910,11120,11120,11120,11120,1
20241224,150900,716438790,11110,11110,11110,11110,225
20241224,150800,713939040,11110,11110,11110,11110,10
20241224,150700,713827940,11120,11120,11120,11120,20
20241224,150600,713605540,11120,11120,11120,11120,215
20241224,150500,711214740,11150,11150,11150,11150,0
20241224,150400,711214740,11150,11150,11150,11150,1
20241224,150300,711203590,11120,11120,11120,11120,0
20241224,150200,711203590,11120,11130,11130,11120,650
20241224,150100,703974810,11130,11130,11130,11130,0
20241224,150000,703974810,11130,11130,11130,11130,0
20241224,145900,703974810,11130,11130,11130,11130,1
20241224,145800,703963680,11140,11140,11140,11140,0
20241224,145700,703963680,11140,11140,11140,11140,0
20241224,145600,703963680,11140,11150,11150,11140,226
20241224,145500,701444120,11150,11150,11150,11150,454
20241224,145400,696382020,11150,11150,11150,11150,400
20241224,145300,691922020,11160,11170,11170,11160,115
20241224,145200,690638520,11170,11170,11170,11170,36
20241224,145100,690236400,11170,11170,11170,11170,279
20241224,145000,687119970,11170,11170,11170,11170,0
20241224,144900,687119970,11170,11180,11180,11170,479
20241224,144800,681769030,11180,11180,11180,11180,46
20241224,144700,681254750,11180,11180,11180,11180,108
20241224,144600,680047310,11170,11170,11170,11170,0
20241224,144500,680047310,11170,11170,11170,11170,100
20241224,144400,678930310,11180,11180,11180,11180,28
20241224,144300,678617270,11180,11180,11180,11180,20
20241224,144200,678393670,11180,11180,11180,11180,0
20241224,144100,678393670,11180,11180,11180,11180,2
20241224,144000,678371310,11170,11170,11170,11170,11
20241224,143900,678248440,11170,11170,11170,11170,0
20241224,143800,678248440,11170,11170,11170,11170,28
20241224,143700,677935680,11180,11180,11180,11180,0
20241224,143600,677935680,11180,11180,11180,11180,413
20241224,143500,673318340,11180,11180,11180,11180,1
20241224,143400,673307160,11180,11180,11180,11180,96
20241224,143300,672233880,11180,11180,11180,11180,39
20241224,143200,671797860,11170,11170,11170,11170,0
20241224,143100,671797860,11170,11170,11170,11170,0
20241224,143000,671797860,11170,11170,11170,11170,0
20241224,142900,671797860,11170,11170,11170,11170,1
20241224,142800,671786690,11160,11160,11160,11160,0
20241224,142700,671786690,11160,11160,11160,11160,5
20241224,142600,671730890,11180,11160,11180,11160,103
20241224,142500,670581360,11180,11180,11180,11180,20
20241224,142400,670357760,11180,11180,11180,11180,0
20241224,142300,670357760,11180,11180,11180,11180,0
20241224,142200,670357760,11180,11160,11180,11160,40
20241224,142100,669910760,11160,11160,11160,11160,0
20241224,142000,669910760,11160,11160,11160,11160,0
20241224,141900,669910760,11160,11160,11160,11160,0
20241224,141800,669910760,11160,11160,11160,11160,0
20241224,141700,669910760,11160,11160,11160,11160,138
20241224,141600,668370680,11150,11150,11150,11150,0
20241224,141500,668370680,11150,11150,11150,11150,0
20241224,141400,668370680,11150,11150,11150,11150,28
20241224,141300,668058480,11150,11150,11150,11150,9
20241224,141200,667958130,11140,11140,11140,11140,50
20241224,141100,667401130,11130,11140,11140,11130,135
20241224,141000,665898570,11140,11140,11140,11140,0
20241224,140900,665898570,11140,11140,11140,11140,324
20241224,140800,662289210,11140,11140,11140,11140,30
20241224,140700,661955010,11140,11150,11150,11140,50
20241224,140600,661397980,11150,11150,11150,11150,146
20241224,140500,659770080,11150,11150,11150,11150,5
20241224,140400,659714330,11150,11150,11150,11150,216
20241224,140300,657305930,11150,11150,11150,11150,26
20241224,140200,657016030,11150,11150,11150,11150,47
20241224,140100,656491980,11150,11150,11150,11150,112
20241224,140000,655243180,11150,11160,11160,11150,259
20241224,135900,652355230,11170,11170,11170,11170,18
20241224,135800,652154170,11160,11150,11160,11150,143
20241224,135700,650558700,11160,11160,11160,11160,0
20241224,135600,650558700,11160,11160,11160,11160,0
20241224,135500,650558700,11160,11160,11160,11160,26
20241224,135400,650268540,11160,11160,11160,11160,0
20241224,135300,650268540,11160,11160,11160,11160,0
20241224,135200,650268540,11160,11160,11160,11160,3
20241224,135100,650235060,11160,11160,11160,11160,0
20241224,135000,650235060,11160,11160,11160,11160,8
20241224,134900,650145780,11150,11150,11150,11150,2
20241224,134800,650123480,11150,11150,11150,11150,36
20241224,134700,649722080,11150,11150,11150,11150,18
20241224,134600,649521380,11150,11150,11150,11150,0
20241224,134500,649521380,11150,11150,11150,11150,91
20241224,134400,648506730,11150,11150,11150,11150,19
20241224,134300,648294880,11160,11160,11160,11160,28
20241224,134200,647982400,11150,11150,11150,11150,0
20241224,134100,647982400,11150,11130,11150,11130,220
20241224,134000,645529620,11120,11120,11120,11120,5
20241224,133900,645474020,11130,11130,11130,11130,1
20241224,133800,645462890,11130,11130,11130,11130,23
20241224,133700,645206900,11130,11130,11130,11130,26
20241224,133600,644917520,11120,11120,11120,11120,0
20241224,133500,644917520,11120,11120,11120,11120,31
20241224,133400,644572800,11120,11110,11120,11110,97
20241224,133300,643494300,11110,11110,11110,11110,0
20241224,133200,643494300,11110,11110,11110,11110,0
20241224,133100,643494300,11110,11110,11110,11110,0
20241224,133000,643494300,11110,11110,11110,11110,131
20241224,132900,642038890,11110,11140,11140,11100,2072
20241224,132800,619029770,11140,11140,11140,11140,94
20241224,132700,617982610,11130,11130,11130,11130,6
20241224,132600,617915830,11130,11130,11130,11130,101
20241224,132500,616791700,11130,11130,11130,11130,0
20241224,132400,616791700,11130,11130,11130,11130,810
20241224,132300,607776400,11130,11130,11130,11130,37
20241224,132200,607364590,11130,11130,11130,11130,421
20241224,132100,602678860,11130,11130,11130,11130,50
20241224,132000,602122360,11140,11140,11140,11140,0
20241224,131900,602122360,11140,11160,11160,11140,339
20241224,131800,598344070,11160,11180,11180,11160,50
20241224,131700,597785550,11170,11170,11170,11170,0
20241224,131600,597785550,11170,11170,11170,11170,0
20241224,131500,597785550,11170,11170,11170,11170,51
20241224,131400,597215880,11170,11170,11170,11170,0
20241224,131300,597215880,11170,11170,11170,11170,0
20241224,131200,597215880,11170,11150,11170,11150,25
20241224,131100,596936730,11150,11150,11150,11150,81
20241224,131000,596033580,11150,11150,11150,11150,0
20241224,130900,596033580,11150,11160,11160,11150,200
20241224,130800,593802770,11160,11160,11160,11160,0
20241224,130700,593802770,11160,11160,11160,11160,0
20241224,130600,593802770,11160,11160,11160,11160,12
20241224,130500,593668850,11160,11160,11160,11160,0
20241224,130400,593668850,11160,11160,11160,11160,0
20241224,130300,593668850,11160,11160,11160,11160,284
20241224,130200,590499410,11150,11150,11150,11150,0
20241224,130100,590499410,11150,11150,11150,11150,180
20241224,130000,588492410,11150,11150,11150,11150,5
20241224,125900,588436660,11150,11150,11150,11150,0
20241224,125800,588436660,11150,11140,11150,11140,67
20241224,125700,587690130,11140,11140,11140,11140,10
20241224,125600,587578730,11140,11140,11140,11140,97
20241224,125500,586498150,11140,11140,11140,11140,14
20241224,125400,586342190,11130,11150,11150,11130,1015
20241224,125300,575032290,11150,11170,11170,11150,2798
20241224,125200,543792050,11170,11170,11170,11170,0
20241224,125100,543792050,11170,11170,11170,11170,0
20241224,125000,543792050,11170,11170,11170,11170,200
20241224,124900,541558050,11180,11180,11180,11180,126
20241224,124800,540149370,11180,11180,11180,11180,0
20241224,124700,540149370,11180,11180,11180,11180,0
20241224,124600,540149370,11180,11180,11180,11180,0
20241224,124500,540149370,11180,11180,11180,11180,0
20241224,124400,540149370,11180,11180,11190,11180,309
20241224,124300,536694500,11180,11180,11180,11180,0
20241224,124200,536694500,11180,11180,11180,11180,1
20241224,124100,536683320,11180,11180,11180,11180,0
20241224,124000,536683320,11180,11180,11180,11180,0
20241224,123900,536683320,11180,11180,11180,11180,0
20241224,123800,536683320,11180,11180,11180,11180,0
20241224,123700,536683320,11180,11180,11180,11180,0
20241224,123600,536683320,11180,11180,11180,11180,0
20241224,123500,536683320,11180,11180,11180,11180,0
20241224,123400,536683320,11180,11180,11180,11180,250
20241224,123300,533888320,11180,11180,11180,11180,0
20241224,123200,533888320,11180,11180,11180,11180,1
20241224,123100,533877140,11180,11180,11180,11180,10
20241224,123000,533765340,11190,11190,11190,11190,600
20241224,122900,527051340,11190,11190,11190,11190,37
20241224,122800,526637310,11190,11170,11190,11160,176
20241224,122700,524670070,11160,11170,11170,11160,11
20241224,122600,524547300,11170,11170,11170,11170,0
20241224,122500,524547300,11170,11170,11170,11170,0
20241224,122400,524547300,11170,11170,11170,11160,329
20241224,122300,520874870,11170,11170,11170,11170,8
20241224,122200,520785510,11180,11180,11180,11180,0
20241224,122100,520785510,11180,11180,11180,11180,0
20241224,122000,520785510,11180,11180,11180,11180,0
20241224,121900,520785510,11180,11180,11180,11180,2
20241224,121800,520763150,11170,11170,11170,11170,4
20241224,121700,520718470,11170,11170,11170,11170,0
20241224,121600,520718470,11170,11190,11190,11170,843
20241224,121500,511291830,11190,11210,11210,11190,87
20241224,121400,510317760,11200,11190,11200,11190,56
20241224,121300,509691100,11190,11190,11190,11190,51
20241224,121200,509120410,11190,11190,11200,11190,101
20241224,121100,507990210,11190,11190,11190,11190,7
20241224,121000,507911880,11190,11190,11190,11190,51
20241224,120900,507341190,11210,11210,11210,11210,38
20241224,120800,506915210,11190,11190,11190,11190,1
20241224,120700,506904020,11200,11200,11200,11200,0
20241224,120600,506904020,11200,11200,11200,11190,46
20241224,120500,506389050,11190,11190,11190,11190,83
20241224,120400,505460280,11180,11180,11180,11180,1
20241224,120300,505449100,11180,11180,11180,11180,52
20241224,120200,504867740,11180,11180,11180,11180,0
20241224,120100,504867740,11180,11180,11180,11180,0
20241224,120000,504867740,11180,11180,11180,11180,0
20241224,115900,504867740,11180,11180,11180,11180,207
20241224,115800,502553480,11190,11190,11190,11190,0
20241224,115700,502553480,11190,11190,11190,11190,31
20241224,115600,502206590,11170,11170,11170,11170,0
20241224,115500,502206590,11170,11170,11170,11170,0
20241224,115400,502206590,11170,11170,11170,11170,0
20241224,115300,502206590,11170,11170,11170,11170,10
20241224,115200,502094890,11170,11170,11170,11170,0
20241224,115100,502094890,11170,11170,11170,11170,0
20241224,115000,502094890,11170,11170,11170,11170,0
20241224,114900,502094890,11170,11170,11170,11170,0
20241224,114800,502094890,11170,11170,11170,11170,0
20241224,114700,502094890,11170,11170,11170,11170,131
20241224,114600,500631620,11170,11170,11170,11170,262
20241224,114500,497705080,11170,11170,11170,11170,0
20241224,114400,497705080,11170,11170,11170,11170,0
20241224,114300,497705080,11170,11170,11170,11170,3
20241224,114200,497671570,11200,11200,11200,11200,0
20241224,114100,497671570,11200,11200,11200,11200,1
20241224,114000,497660370,11170,11170,11170,11170,300
20241224,113900,494309370,11200,11200,11200,11200,1
20241224,113800,494298170,11170,11170,11170,11170,0
20241224,113700,494298170,11170,11190,11190,11170,510
20241224,113600,488599080,11220,11220,11220,11220,0
20241224,113500,488599080,11220,11220,11220,11220,0
20241224,113400,488599080,11220,11220,11220,11220,0
20241224,113300,488599080,11220,11190,11220,11190,389
20241224,113200,484244480,11170,11170,11170,11170,0
20241224,113100,484244480,11170,11200,11200,11170,701
20241224,113000,476413810,11200,11200,11200,11200,1
20241224,112900,476402610,11170,11170,11170,11170,22
20241224,112800,476156870,11160,11160,11160,11160,525
20241224,112700,470297870,11170,11200,11200,11170,103
20241224,112600,469146580,11200,11200,11200,11200,0
20241224,112500,469146580,11200,11200,11200,11200,15
20241224,112400,468978580,11200,11200,11200,11200,0
20241224,112300,468978580,11200,11180,11200,11180,185
20241224,112200,466909360,11180,11180,11180,11180,0
20241224,112100,466909360,11180,11170,11180,11170,296
20241224,112000,463600350,11170,11170,11170,11170,0
20241224,111900,463600350,11170,11170,11170,11170,355
20241224,111800,459635000,11170,11180,11180,11170,179
20241224,111700,457634660,11180,11190,11200,11180,220
20241224,111600,455174950,11190,11190,11190,11190,0
20241224,111500,455174950,11190,11210,11210,11190,530
20241224,111400,449235980,11210,11210,11210,11210,24
20241224,111300,448966940,11210,11210,11210,11210,31
20241224,111200,448619430,11210,11210,11210,11210,6
20241224,111100,448552170,11210,11210,11210,11210,11
20241224,111000,448428860,11200,11200,11200,11200,20
20241224,110900,448204860,11210,11210,11210,11210,15
20241224,110800,448036710,11200,11200,11200,11200,70
20241224,110700,447252710,11200,11200,11200,11200,100
20241224,110600,446132710,11200,11200,11200,11200,1
20241224,110500,446121510,11230,11210,11230,11210,8
20241224,110400,446031800,11200,11200,11200,11200,163
20241224,110300,444206200,11200,11200,11200,11200,0
20241224,110200,444206200,11200,11200,11200,11200,173
20241224,110100,442268600,11200,11200,11200,11200,384
20241224,110000,437967800,11190,11190,11190,11190,0
20241224,105900,437967800,11190,11230,11230,11190,1893
20241224,105800,416760500,11230,11240,11240,11230,31
20241224,105700,416412120,11240,11240,11240,11240,33
20241224,105600,416041200,11240,11240,11240,11240,0
20241224,105500,416041200,11240,11240,11240,11240,0
20241224,105400,416041200,11240,11240,11240,11240,0
20241224,105300,416041200,11240,11240,11240,11240,17
20241224,105200,415850120,11230,11230,11230,11230,41
20241224,105100,415389690,11240,11240,11240,11240,32
20241224,105000,415030010,11240,11260,11260,11240,2
20241224,104900,415007510,11250,11250,11250,11250,61
20241224,104800,414321260,11260,11260,11260,11260,0
20241224,104700,414321260,11260,11260,11260,11260,0
20241224,104600,414321260,11260,11260,11260,11260,5
20241224,104500,414264960,11250,11250,11250,11250,0
20241224,104400,414264960,11250,11250,11250,11250,7
20241224,104300,414186210,11260,11250,11260,11250,11
20241224,104200,414062450,11250,11250,11250,11250,15
20241224,104100,413893700,11250,11270,11270,11250,9
20241224,104000,413792410,11260,11260,11260,11260,0
20241224,103900,413792410,11260,11260,11260,11260,159
20241224,103800,412002070,11260,11260,11260,11260,0
20241224,103700,412002070,11260,11260,11260,11260,0
20241224,103600,412002070,11260,11260,11260,11260,168
20241224,103500,410110390,11260,11260,11260,11260,0
20241224,103400,410110390,11260,11260,11260,11260,18
20241224,103300,409907710,11250,11250,11250,11250,0
20241224,103200,409907710,11250,11250,11250,11250,80
20241224,103100,409007710,11240,11240,11240,11240,10
20241224,103000,408895310,11240,11250,11250,11240,110
20241224,102900,407658780,11250,11250,11250,11250,28
20241224,102800,407343780,11240,11240,11240,11240,42
20241224,102700,406871700,11240,11240,11240,11240,1
20241224,102600,406860460,11240,11240,11240,11240,35
20241224,102500,406467060,11260,11260,11260,11260,800
20241224,102400,397459060,11270,11250,11270,11250,357
20241224,102300,393438820,11260,11260,11260,11260,24
20241224,102200,393168580,11260,11270,11270,11260,41
20241224,102100,392706560,11270,11270,11270,11270,0
20241224,102000,392706560,11270,11290,11290,11270,43
20241224,101900,392221260,11300,11300,11300,11300,3
20241224,101800,392187360,11310,11310,11310,11310,2
20241224,101700,392164740,11300,11300,11300,11300,142
20241224,101600,390560140,11300,11290,11300,11290,395
20241224,101500,386096670,11300,11300,11300,11300,0
20241224,101400,386096670,11300,11300,11300,11300,0
20241224,101300,386096670,11300,11300,11300,11300,0
20241224,101200,386096670,11300,11300,11300,11300,0
20241224,101100,386096670,11300,11300,11300,11300,1
20241224,101000,386085370,11300,11300,11300,11300,20
20241224,100900,385859370,11270,11300,11300,11270,289
20241224,100800,382599460,11300,11300,11300,11300,51
20241224,100700,382023160,11300,11300,11300,11300,117
20241224,100600,380701060,11310,11310,11310,11310,0
20241224,100500,380701060,11310,11310,11310,11310,1
20241224,100400,380689750,11310,11310,11310,11310,158
20241224,100300,378902770,11310,11310,11310,11310,0
20241224,100200,378902770,11310,11310,11310,11310,0
20241224,100100,378902770,11310,11290,11310,11290,60
20241224,100000,378224820,11280,11270,11290,11260,369
20241224,095900,374065260,11260,11260,11260,11260,0
20241224,095800,374065260,11260,11260,11260,11260,11
20241224,095700,373941400,11260,11250,11270,11250,173
20241224,095600,371993010,11250,11250,11250,11250,10
20241224,095500,371880510,11250,11260,11260,11250,108
20241224,095400,370664480,11260,11260,11260,11260,20
20241224,095300,370439280,11270,11270,11270,11270,129
20241224,095200,368985450,11270,11270,11270,11270,0
20241224,095100,368985450,11270,11290,11300,11270,385
20241224,095000,364643060,11280,11250,11280,11250,172
20241224,094900,362705040,11240,11230,11240,11230,100
20241224,094800,361581390,11230,11210,11230,11210,100
20241224,094700,360459130,11220,11210,11220,11210,100
20241224,094600,359337530,11200,11200,11200,11200,0
20241224,094500,359337530,11200,11200,11200,11200,25
20241224,094400,359057530,11200,11200,11240,11200,520
20241224,094300,353225220,11180,11180,11180,11180,1
20241224,094200,353214040,11190,11190,11190,11180,55
20241224,094100,352598700,11180,11210,11230,11160,2460
20241224,094000,325053820,11210,11250,11250,11210,3100
20241224,093900,290236020,11250,11260,11260,11250,122
20241224,093800,288862520,11250,11260,11260,11250,336
20241224,093700,285081420,11260,11250,11270,11250,97
20241224,093600,283989890,11270,11270,11270,11250,1693
20241224,093500,264919060,11280,11290,11290,11280,457
20241224,093400,259764040,11290,11290,11330,11290,666
20241224,093300,252242980,11290,11290,11290,11290,10
20241224,093200,252130080,11280,11290,11290,11280,44
20241224,093100,251633700,11290,11320,11320,11280,1580
20241224,093000,233777230,11320,11330,11330,11320,376
20241224,092900,229518630,11330,11320,11330,11320,134
20241224,092800,228001010,11320,11320,11320,11320,217
20241224,092700,225544570,11320,11320,11320,11320,240
20241224,092600,222827770,11320,11320,11320,11320,13
20241224,092500,222680610,11330,11350,11350,11320,82
20241224,092400,221750260,11350,11350,11350,11350,195
20241224,092300,219537010,11350,11360,11360,11350,534
20241224,092200,213474790,11370,11370,11370,11370,120
20241224,092100,212110390,11360,11360,11370,11360,253
20241224,092000,209235090,11360,11380,11380,11360,187
20241224,091900,207109510,11380,11380,11380,11370,363
20241224,091800,202978890,11380,11410,11420,11380,1103
20241224,091700,190400770,11420,11410,11420,11410,221
20241224,091600,187879140,11410,11420,11430,11410,411
20241224,091500,183186360,11460,11420,11460,11400,1438
20241224,091400,166754230,11410,11460,11460,11410,54
20241224,091300,166137840,11460,11470,11470,11460,273
20241224,091200,163008780,11470,11380,11470,11380,736
20241224,091100,154575770,11370,11370,11400,11370,1346
20241224,091000,139234800,11370,11340,11370,11320,313
20241224,090900,135683110,11310,11340,11340,11310,498
20241224,090800,130044030,11350,11350,11360,11350,1027
20241224,090700,118387570,11350,11350,11370,11350,823
20241224,090600,109046490,11350,11340,11390,11340,1442
20241224,090500,92663040,11350,11390,11390,11350,2022
20241224,090400,69697690,11380,11400,11400,11380,62
20241224,090300,68991910,11400,11410,11410,11400,907
20241224,090200,58643150,11410,11400,11410,11380,130
20241224,090100,57161350,11400,11470,11470,11380,1824
20241224,090000,36329180,11490,11430,11490,11360,3178