KissMeData/300080/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,211100,911682400,18240,18240,18240,18240,1092
20241224,211000,911682400,18240,18240,18240,18240,0
20241224,210900,911682400,18240,18240,18240,18240,0
20241224,210800,911682400,18240,18240,18240,18240,0
20241224,210700,911682400,18240,18240,18240,18240,0
20241224,210600,911682400,18240,18240,18240,18240,0
20241224,210500,911682400,18240,18240,18240,18240,0
20241224,210400,911682400,18240,18240,18240,18240,0
20241224,210300,911682400,18240,18240,18240,18240,0
20241224,210200,911682400,18240,18240,18240,18240,0
20241224,210100,911682400,18240,18240,18240,18240,0
20241224,210000,911682400,18240,18240,18240,18240,0
20241224,205900,911682400,18240,18240,18240,18240,0
20241224,205800,911682400,18240,18240,18240,18240,0
20241224,205700,911682400,18240,18240,18240,18240,0
20241224,205600,911682400,18240,18240,18240,18240,0
20241224,205500,911682400,18240,18240,18240,18240,0
20241224,205400,911682400,18240,18240,18240,18240,0
20241224,205300,911682400,18240,18240,18240,18240,0
20241224,205200,911682400,18240,18240,18240,18240,0
20241224,205100,911682400,18240,18240,18240,18240,0
20241224,205000,911682400,18240,18240,18240,18240,0
20241224,204900,911682400,18240,18240,18240,18240,0
20241224,204800,911682400,18240,18240,18240,18240,0
20241224,204700,911682400,18240,18240,18240,18240,0
20241224,204600,911682400,18240,18240,18240,18240,0
20241224,204500,911682400,18240,18240,18240,18240,0
20241224,204400,911682400,18240,18240,18240,18240,0
20241224,204300,911682400,18240,18240,18240,18240,0
20241224,204200,911682400,18240,18240,18240,18240,0
20241224,204100,911682400,18240,18240,18240,18240,1092
20241224,204000,911682400,18240,18240,18240,18240,0
20241224,203900,911682400,18240,18240,18240,18240,0
20241224,203800,911682400,18240,18240,18240,18240,0
20241224,203700,911682400,18240,18240,18240,18240,0
20241224,203600,911682400,18240,18240,18240,18240,0
20241224,203500,911682400,18240,18240,18240,18240,0
20241224,203400,911682400,18240,18240,18240,18240,0
20241224,203300,911682400,18240,18240,18240,18240,0
20241224,203200,911682400,18240,18240,18240,18240,0
20241224,203100,911682400,18240,18240,18240,18240,0
20241224,203000,911682400,18240,18240,18240,18240,0
20241224,202900,911682400,18240,18240,18240,18240,0
20241224,202800,911682400,18240,18240,18240,18240,0
20241224,202700,911682400,18240,18240,18240,18240,0
20241224,202600,911682400,18240,18240,18240,18240,0
20241224,202500,911682400,18240,18240,18240,18240,0
20241224,202400,911682400,18240,18240,18240,18240,0
20241224,202300,911682400,18240,18240,18240,18240,0
20241224,202200,911682400,18240,18240,18240,18240,0
20241224,202100,911682400,18240,18240,18240,18240,0
20241224,202000,911682400,18240,18240,18240,18240,0
20241224,201900,911682400,18240,18240,18240,18240,0
20241224,201800,911682400,18240,18240,18240,18240,0
20241224,201700,911682400,18240,18240,18240,18240,0
20241224,201600,911682400,18240,18240,18240,18240,0
20241224,201500,911682400,18240,18240,18240,18240,0
20241224,201400,911682400,18240,18240,18240,18240,0
20241224,201300,911682400,18240,18240,18240,18240,0
20241224,201200,911682400,18240,18240,18240,18240,0
20241224,201100,911682400,18240,18240,18240,18240,1092
20241224,201000,911682400,18240,18240,18240,18240,0
20241224,200900,911682400,18240,18240,18240,18240,0
20241224,200800,911682400,18240,18240,18240,18240,0
20241224,200700,911682400,18240,18240,18240,18240,0
20241224,200600,911682400,18240,18240,18240,18240,0
20241224,200500,911682400,18240,18240,18240,18240,0
20241224,200400,911682400,18240,18240,18240,18240,0
20241224,200300,911682400,18240,18240,18240,18240,0
20241224,200200,911682400,18240,18240,18240,18240,0
20241224,200100,911682400,18240,18240,18240,18240,0
20241224,200000,911682400,18240,18240,18240,18240,0
20241224,195900,911682400,18240,18240,18240,18240,0
20241224,195800,911682400,18240,18240,18240,18240,0
20241224,195700,911682400,18240,18240,18240,18240,0
20241224,195600,911682400,18240,18240,18240,18240,0
20241224,195500,911682400,18240,18240,18240,18240,0
20241224,195400,911682400,18240,18240,18240,18240,0
20241224,195300,911682400,18240,18240,18240,18240,0
20241224,195200,911682400,18240,18240,18240,18240,0
20241224,195100,911682400,18240,18240,18240,18240,0
20241224,195000,911682400,18240,18240,18240,18240,0
20241224,194900,911682400,18240,18240,18240,18240,0
20241224,194800,911682400,18240,18240,18240,18240,0
20241224,194700,911682400,18240,18240,18240,18240,0
20241224,194600,911682400,18240,18240,18240,18240,0
20241224,194500,911682400,18240,18240,18240,18240,0
20241224,194400,911682400,18240,18240,18240,18240,0
20241224,194300,911682400,18240,18240,18240,18240,0
20241224,194200,911682400,18240,18240,18240,18240,0
20241224,194100,911682400,18240,18240,18240,18240,1092
20241224,194000,911682400,18240,18240,18240,18240,0
20241224,193900,911682400,18240,18240,18240,18240,0
20241224,193800,911682400,18240,18240,18240,18240,0
20241224,193700,911682400,18240,18240,18240,18240,0
20241224,193600,911682400,18240,18240,18240,18240,0
20241224,193500,911682400,18240,18240,18240,18240,0
20241224,193400,911682400,18240,18240,18240,18240,0
20241224,193300,911682400,18240,18240,18240,18240,0
20241224,193200,911682400,18240,18240,18240,18240,0
20241224,193100,911682400,18240,18240,18240,18240,0
20241224,193000,911682400,18240,18240,18240,18240,0
20241224,192900,911682400,18240,18240,18240,18240,0
20241224,192800,911682400,18240,18240,18240,18240,0
20241224,192700,911682400,18240,18240,18240,18240,0
20241224,192600,911682400,18240,18240,18240,18240,0
20241224,192500,911682400,18240,18240,18240,18240,0
20241224,192400,911682400,18240,18240,18240,18240,0
20241224,192300,911682400,18240,18240,18240,18240,0
20241224,192200,911682400,18240,18240,18240,18240,0
20241224,192100,911682400,18240,18240,18240,18240,0
20241224,192000,911682400,18240,18240,18240,18240,0
20241224,191900,911682400,18240,18240,18240,18240,0
20241224,191800,911682400,18240,18240,18240,18240,0
20241224,191700,911682400,18240,18240,18240,18240,0
20241224,191600,911682400,18240,18240,18240,18240,0
20241224,191500,911682400,18240,18240,18240,18240,0
20241224,191400,911682400,18240,18240,18240,18240,0
20241224,191300,911682400,18240,18240,18240,18240,0
20241224,191200,911682400,18240,18240,18240,18240,0
20241224,191100,911682400,18240,18240,18240,18240,1092
20241224,191000,911682400,18240,18240,18240,18240,0
20241224,190900,911682400,18240,18240,18240,18240,0
20241224,190800,911682400,18240,18240,18240,18240,0
20241224,190700,911682400,18240,18240,18240,18240,0
20241224,190600,911682400,18240,18240,18240,18240,0
20241224,190500,911682400,18240,18240,18240,18240,0
20241224,190400,911682400,18240,18240,18240,18240,0
20241224,190300,911682400,18240,18240,18240,18240,0
20241224,190200,911682400,18240,18240,18240,18240,0
20241224,190100,911682400,18240,18240,18240,18240,0
20241224,190000,911682400,18240,18240,18240,18240,0
20241224,185900,911682400,18240,18240,18240,18240,0
20241224,185800,911682400,18240,18240,18240,18240,0
20241224,185700,911682400,18240,18240,18240,18240,0
20241224,185600,911682400,18240,18240,18240,18240,0
20241224,185500,911682400,18240,18240,18240,18240,0
20241224,185400,911682400,18240,18240,18240,18240,0
20241224,185300,911682400,18240,18240,18240,18240,0
20241224,185200,911682400,18240,18240,18240,18240,0
20241224,185100,911682400,18240,18240,18240,18240,0
20241224,185000,911682400,18240,18240,18240,18240,0
20241224,184900,911682400,18240,18240,18240,18240,0
20241224,184800,911682400,18240,18240,18240,18240,0
20241224,184700,911682400,18240,18240,18240,18240,0
20241224,184600,911682400,18240,18240,18240,18240,0
20241224,184500,911682400,18240,18240,18240,18240,0
20241224,184400,911682400,18240,18240,18240,18240,0
20241224,184300,911682400,18240,18240,18240,18240,0
20241224,184200,911682400,18240,18240,18240,18240,0
20241224,184100,911682400,18240,18240,18240,18240,1092
20241224,184000,911682400,18240,18240,18240,18240,0
20241224,183900,911682400,18240,18240,18240,18240,0
20241224,183800,911682400,18240,18240,18240,18240,0
20241224,183700,911682400,18240,18240,18240,18240,0
20241224,183600,911682400,18240,18240,18240,18240,0
20241224,183500,911682400,18240,18240,18240,18240,0
20241224,183400,911682400,18240,18240,18240,18240,0
20241224,183300,911682400,18240,18240,18240,18240,0
20241224,183200,911682400,18240,18240,18240,18240,0
20241224,183100,911682400,18240,18240,18240,18240,0
20241224,183000,911682400,18240,18240,18240,18240,0
20241224,182900,911682400,18240,18240,18240,18240,0
20241224,182800,911682400,18240,18240,18240,18240,0
20241224,182700,911682400,18240,18240,18240,18240,0
20241224,182600,911682400,18240,18240,18240,18240,0
20241224,182500,911682400,18240,18240,18240,18240,0
20241224,182400,911682400,18240,18240,18240,18240,0
20241224,182300,911682400,18240,18240,18240,18240,0
20241224,182200,911682400,18240,18240,18240,18240,0
20241224,182100,911682400,18240,18240,18240,18240,0
20241224,182000,911682400,18240,18240,18240,18240,0
20241224,181900,911682400,18240,18240,18240,18240,0
20241224,181800,911682400,18240,18240,18240,18240,0
20241224,181700,911682400,18240,18240,18240,18240,0
20241224,181600,911682400,18240,18240,18240,18240,0
20241224,181500,911682400,18240,18240,18240,18240,0
20241224,181400,911682400,18240,18240,18240,18240,0
20241224,181300,911682400,18240,18240,18240,18240,0
20241224,181200,911682400,18240,18240,18240,18240,0
20241224,181100,911682400,18240,18240,18240,18240,1092
20241224,181000,911682400,18240,18240,18240,18240,0
20241224,180900,911682400,18240,18240,18240,18240,0
20241224,180800,911682400,18240,18240,18240,18240,0
20241224,180700,911682400,18240,18240,18240,18240,0
20241224,180600,911682400,18240,18240,18240,18240,0
20241224,180500,911682400,18240,18240,18240,18240,0
20241224,180400,911682400,18240,18240,18240,18240,0
20241224,180300,911682400,18240,18240,18240,18240,0
20241224,180200,911682400,18240,18240,18240,18240,0
20241224,180100,911682400,18240,18240,18240,18240,0
20241224,180000,911682400,18240,18240,18240,18240,0
20241224,175900,911682400,18240,18240,18240,18240,0
20241224,175800,911682400,18240,18240,18240,18240,0
20241224,175700,911682400,18240,18240,18240,18240,0
20241224,175600,911682400,18240,18240,18240,18240,0
20241224,175500,911682400,18240,18240,18240,18240,0
20241224,175400,911682400,18240,18240,18240,18240,0
20241224,175300,911682400,18240,18240,18240,18240,0
20241224,175200,911682400,18240,18240,18240,18240,0
20241224,175100,911682400,18240,18240,18240,18240,0
20241224,175000,911682400,18240,18240,18240,18240,0
20241224,174900,911682400,18240,18240,18240,18240,0
20241224,174800,911682400,18240,18240,18240,18240,0
20241224,174700,911682400,18240,18240,18240,18240,0
20241224,174600,911682400,18240,18240,18240,18240,0
20241224,174500,911682400,18240,18240,18240,18240,0
20241224,174400,911682400,18240,18240,18240,18240,0
20241224,174300,911682400,18240,18240,18240,18240,0
20241224,174200,911682400,18240,18240,18240,18240,0
20241224,174100,911682400,18240,18240,18240,18240,1092
20241224,174000,911682400,18240,18240,18240,18240,0
20241224,173900,911682400,18240,18240,18240,18240,0
20241224,173800,911682400,18240,18240,18240,18240,0
20241224,173700,911682400,18240,18240,18240,18240,0
20241224,173600,911682400,18240,18240,18240,18240,0
20241224,173500,911682400,18240,18240,18240,18240,0
20241224,173400,911682400,18240,18240,18240,18240,0
20241224,173300,911682400,18240,18240,18240,18240,0
20241224,173200,911682400,18240,18240,18240,18240,0
20241224,173100,911682400,18240,18240,18240,18240,0
20241224,173000,911682400,18240,18240,18240,18240,0
20241224,172900,911682400,18240,18240,18240,18240,0
20241224,172800,911682400,18240,18240,18240,18240,0
20241224,172700,911682400,18240,18240,18240,18240,0
20241224,172600,911682400,18240,18240,18240,18240,0
20241224,172500,911682400,18240,18240,18240,18240,0
20241224,172400,911682400,18240,18240,18240,18240,0
20241224,172300,911682400,18240,18240,18240,18240,0
20241224,172200,911682400,18240,18240,18240,18240,0
20241224,172100,911682400,18240,18240,18240,18240,0
20241224,172000,911682400,18240,18240,18240,18240,0
20241224,171900,911682400,18240,18240,18240,18240,0
20241224,171800,911682400,18240,18240,18240,18240,0
20241224,171700,911682400,18240,18240,18240,18240,0
20241224,171600,911682400,18240,18240,18240,18240,0
20241224,171500,911682400,18240,18240,18240,18240,0
20241224,171400,911682400,18240,18240,18240,18240,0
20241224,171300,911682400,18240,18240,18240,18240,0
20241224,171200,911682400,18240,18240,18240,18240,0
20241224,171100,911682400,18240,18240,18240,18240,1092
20241224,171000,911682400,18240,18240,18240,18240,0
20241224,170900,911682400,18240,18240,18240,18240,0
20241224,170800,911682400,18240,18240,18240,18240,0
20241224,170700,911682400,18240,18240,18240,18240,0
20241224,170600,911682400,18240,18240,18240,18240,0
20241224,170500,911682400,18240,18240,18240,18240,0
20241224,170400,911682400,18240,18240,18240,18240,0
20241224,170300,911682400,18240,18240,18240,18240,0
20241224,170200,911682400,18240,18240,18240,18240,0
20241224,170100,911682400,18240,18240,18240,18240,0
20241224,170000,911682400,18240,18240,18240,18240,0
20241224,165900,911682400,18240,18240,18240,18240,0
20241224,165800,911682400,18240,18240,18240,18240,0
20241224,165700,911682400,18240,18240,18240,18240,0
20241224,165600,911682400,18240,18240,18240,18240,0
20241224,165500,911682400,18240,18240,18240,18240,0
20241224,165400,911682400,18240,18240,18240,18240,0
20241224,165300,911682400,18240,18240,18240,18240,0
20241224,165200,911682400,18240,18240,18240,18240,0
20241224,165100,911682400,18240,18240,18240,18240,0
20241224,165000,911682400,18240,18240,18240,18240,0
20241224,164900,911682400,18240,18240,18240,18240,0
20241224,164800,911682400,18240,18240,18240,18240,0
20241224,164700,911682400,18240,18240,18240,18240,0
20241224,164600,911682400,18240,18240,18240,18240,0
20241224,164500,911682400,18240,18240,18240,18240,0
20241224,164400,911682400,18240,18240,18240,18240,0
20241224,164300,911682400,18240,18240,18240,18240,0
20241224,164200,911682400,18240,18240,18240,18240,0
20241224,164100,911682400,18240,18240,18240,18240,1092
20241224,164000,911682400,18240,18240,18240,18240,0
20241224,163900,911682400,18240,18240,18240,18240,0
20241224,163800,911682400,18240,18240,18240,18240,0
20241224,163700,911682400,18240,18240,18240,18240,0
20241224,163600,911682400,18240,18240,18240,18240,0
20241224,163500,911682400,18240,18240,18240,18240,0
20241224,163400,911682400,18240,18240,18240,18240,0
20241224,163300,911682400,18240,18240,18240,18240,0
20241224,163200,911682400,18240,18240,18240,18240,0
20241224,163100,911682400,18240,18240,18240,18240,0
20241224,163000,911682400,18240,18240,18240,18240,0
20241224,162900,911682400,18240,18240,18240,18240,0
20241224,162800,911682400,18240,18240,18240,18240,0
20241224,162700,911682400,18240,18240,18240,18240,0
20241224,162600,911682400,18240,18240,18240,18240,0
20241224,162500,911682400,18240,18240,18240,18240,0
20241224,162400,911682400,18240,18240,18240,18240,0
20241224,162300,911682400,18240,18240,18240,18240,0
20241224,162200,911682400,18240,18240,18240,18240,0
20241224,162100,911682400,18240,18240,18240,18240,0
20241224,162000,911682400,18240,18240,18240,18240,0
20241224,161900,911682400,18240,18240,18240,18240,0
20241224,161800,911682400,18240,18240,18240,18240,0
20241224,161700,911682400,18240,18240,18240,18240,0
20241224,161600,911682400,18240,18240,18240,18240,0
20241224,161500,911682400,18240,18240,18240,18240,0
20241224,161400,911682400,18240,18240,18240,18240,0
20241224,161300,911682400,18240,18240,18240,18240,0
20241224,161200,911682400,18240,18240,18240,18240,0
20241224,161100,911682400,18240,18240,18240,18240,1092
20241224,161000,911682400,18240,18240,18240,18240,0
20241224,160900,911682400,18240,18240,18240,18240,0
20241224,160800,911682400,18240,18240,18240,18240,0
20241224,160700,911682400,18240,18240,18240,18240,0
20241224,160600,911682400,18240,18240,18240,18240,0
20241224,160500,911682400,18240,18240,18240,18240,0
20241224,160400,911682400,18240,18240,18240,18240,0
20241224,160300,911682400,18240,18240,18240,18240,0
20241224,160200,911682400,18240,18240,18240,18240,0
20241224,160100,911682400,18240,18240,18240,18240,0
20241224,160000,911682400,18240,18240,18240,18240,0
20241224,155900,911682400,18240,18240,18240,18240,0
20241224,155800,911682400,18240,18240,18240,18240,0
20241224,155700,911682400,18240,18240,18240,18240,0
20241224,155600,911682400,18240,18240,18240,18240,0
20241224,155500,911682400,18240,18240,18240,18240,0
20241224,155400,911682400,18240,18240,18240,18240,0
20241224,155300,911682400,18240,18240,18240,18240,0
20241224,155200,911682400,18240,18240,18240,18240,0
20241224,155100,911682400,18240,18240,18240,18240,0
20241224,155000,911682400,18240,18240,18240,18240,0
20241224,154900,911682400,18240,18240,18240,18240,0
20241224,154800,911682400,18240,18240,18240,18240,0
20241224,154700,911682400,18240,18240,18240,18240,0
20241224,154600,911682400,18240,18240,18240,18240,0
20241224,154500,911682400,18240,18240,18240,18240,0
20241224,154400,911682400,18240,18240,18240,18240,0
20241224,154300,911682400,18240,18240,18240,18240,0
20241224,154200,911682400,18240,18240,18240,18240,0
20241224,154100,911682400,18240,18240,18240,18240,1092
20241224,154000,911682400,18240,18240,18240,18240,0
20241224,153900,911682400,18240,18240,18240,18240,0
20241224,153800,911682400,18240,18240,18240,18240,0
20241224,153700,911682400,18240,18240,18240,18240,0
20241224,153600,911682400,18240,18240,18240,18240,0
20241224,153500,911682400,18240,18240,18240,18240,0
20241224,153400,911682400,18240,18240,18240,18240,0
20241224,153300,911682400,18240,18240,18240,18240,0
20241224,153200,911682400,18240,18240,18240,18240,0
20241224,153100,911682400,18240,18240,18240,18240,0
20241224,153000,911682400,18240,18240,18240,18240,1092
20241224,152900,891764320,18240,18240,18240,18240,0
20241224,152800,891764320,18240,18240,18240,18240,0
20241224,152700,891764320,18240,18240,18240,18240,0
20241224,152600,891764320,18240,18240,18240,18240,0
20241224,152500,891764320,18240,18240,18240,18240,0
20241224,152400,891764320,18240,18240,18240,18240,0
20241224,152300,891764320,18240,18240,18240,18240,0
20241224,152200,891764320,18240,18240,18240,18240,0
20241224,152100,891764320,18240,18240,18240,18240,0
20241224,152000,891764320,18240,18240,18240,18240,0
20241224,151900,891764320,18240,18250,18260,18240,35
20241224,151800,891125730,18260,18260,18260,18260,78
20241224,151700,889701450,18250,18260,18260,18250,97
20241224,151600,887930500,18260,18320,18320,18260,59
20241224,151500,886852700,18270,18270,18270,18270,20
20241224,151400,886487300,18320,18320,18320,18270,32
20241224,151300,885902560,18290,18280,18290,18280,1214
20241224,151200,863708600,18280,18290,18290,18280,816
20241224,151100,848784160,18320,18290,18320,18290,22
20241224,151000,848381720,18300,18300,18300,18300,37
20241224,150900,847704620,18330,18330,18330,18330,1
20241224,150800,847686290,18300,18300,18300,18300,48
20241224,150700,846807890,18300,18300,18300,18300,30
20241224,150600,846258890,18380,18380,18380,18380,1
20241224,150500,846240510,18290,18290,18290,18290,0
20241224,150400,846240510,18290,18380,18380,18290,192
20241224,150300,842728740,18290,18300,18300,18290,420
20241224,150200,835045930,18380,18310,18380,18300,124
20241224,150100,832775510,18310,18370,18380,18310,25
20241224,150000,832316390,18380,18380,18380,18380,1
20241224,145900,832298010,18310,18310,18310,18310,4
20241224,145800,832224770,18290,18290,18290,18290,0
20241224,145700,832224770,18290,18280,18380,18280,55
20241224,145600,831219060,18290,18300,18300,18290,159
20241224,145500,828309790,18380,18380,18380,18380,0
20241224,145400,828309790,18380,18380,18380,18380,128
20241224,145300,825957150,18290,18290,18290,18290,0
20241224,145200,825957150,18290,18290,18290,18290,1
20241224,145100,825938860,18290,18390,18390,18290,88
20241224,145000,824327570,18430,18430,18430,18430,0
20241224,144900,824327570,18430,18410,18430,18410,490
20241224,144800,815297870,18430,18430,18430,18430,0
20241224,144700,815297870,18430,18430,18430,18310,79
20241224,144600,813850880,18320,18320,18320,18320,0
20241224,144500,813850880,18320,18330,18330,18320,213
20241224,144400,809948220,18330,18330,18330,18330,3
20241224,144300,809893230,18430,18430,18430,18430,1
20241224,144200,809874800,18330,18330,18330,18330,0
20241224,144100,809874800,18330,18330,18330,18330,0
20241224,144000,809874800,18330,18330,18330,18330,1
20241224,143900,809856470,18430,18430,18430,18430,0
20241224,143800,809856470,18430,18330,18430,18330,37
20241224,143700,809178160,18320,18330,18330,18320,40
20241224,143600,808445130,18430,18430,18430,18430,0
20241224,143500,808445130,18430,18430,18430,18430,0
20241224,143400,808445130,18430,18430,18430,18430,0
20241224,143300,808445130,18430,18430,18430,18430,1
20241224,143200,808426700,18300,18440,18440,18300,95
20241224,143100,806684850,18440,18390,18440,18390,200
20241224,143000,803001390,18400,18400,18400,18400,0
20241224,142900,803001390,18400,18400,18400,18400,1
20241224,142800,802982990,18300,18330,18330,18300,70
20241224,142700,801701470,18350,18400,18400,18350,6
20241224,142600,801591320,18400,18400,18400,18400,3
20241224,142500,801536120,18400,18330,18400,18330,121
20241224,142400,799318120,18320,18320,18320,18320,10
20241224,142300,799134920,18320,18320,18320,18320,15
20241224,142200,798860120,18370,18400,18400,18370,4
20241224,142100,798786610,18370,18390,18390,18370,26
20241224,142000,798308770,18390,18390,18390,18390,149
20241224,141900,795568660,18390,18370,18390,18370,544
20241224,141800,785568350,18380,18380,18380,18380,0
20241224,141700,785568350,18380,18380,18380,18380,0
20241224,141600,785568350,18380,18380,18380,18380,0
20241224,141500,785568350,18380,18380,18380,18380,1
20241224,141400,785549970,18310,18300,18310,18300,12
20241224,141300,785330350,18300,18300,18300,18300,42
20241224,141200,784561750,18280,18230,18280,18230,1584
20241224,141100,755643500,18230,18230,18230,18230,3
20241224,141000,755588810,18240,18240,18240,18240,1
20241224,140900,755570570,18160,18160,18160,18160,2
20241224,140800,755534250,18240,18240,18240,18240,2
20241224,140700,755497770,18240,18240,18240,18240,0
20241224,140600,755497770,18240,18240,18240,18240,0
20241224,140500,755497770,18240,18240,18240,18240,0
20241224,140400,755497770,18240,18240,18240,18240,0
20241224,140300,755497770,18240,18150,18240,18150,32
20241224,140200,754916880,18240,18240,18240,18240,0
20241224,140100,754916880,18240,18240,18240,18240,0
20241224,140000,754916880,18240,18240,18240,18190,42
20241224,135900,754150850,18240,18240,18240,18240,1
20241224,135800,754132610,18240,18240,18240,18240,0
20241224,135700,754132610,18240,18240,18240,18240,0
20241224,135600,754132610,18240,18240,18240,18240,14
20241224,135500,753877250,18240,18240,18240,18240,0
20241224,135400,753877250,18240,18240,18240,18240,0
20241224,135300,753877250,18240,18240,18240,18240,0
20241224,135200,753877250,18240,18240,18240,18240,0
20241224,135100,753877250,18240,18240,18240,18240,3
20241224,135000,753822530,18240,18240,18240,18240,1
20241224,134900,753804290,18150,18150,18150,18150,265
20241224,134800,748994540,18150,18150,18150,18150,0
20241224,134700,748994540,18150,18150,18150,18150,0
20241224,134600,748994540,18150,18150,18150,18150,0
20241224,134500,748994540,18150,18150,18150,18150,0
20241224,134400,748994540,18150,18150,18150,18150,0
20241224,134300,748994540,18150,18150,18150,18150,0
20241224,134200,748994540,18150,18150,18150,18150,11
20241224,134100,748794890,18150,18150,18150,18150,11
20241224,134000,748595240,18150,18150,18150,18150,1
20241224,133900,748577090,18150,18150,18150,18150,1
20241224,133800,748558940,18150,18150,18150,18150,0
20241224,133700,748558940,18150,18150,18150,18150,1
20241224,133600,748540790,18070,18070,18070,18070,35
20241224,133500,747908340,18150,18150,18150,18150,0
20241224,133400,747908340,18150,18150,18150,18150,5
20241224,133300,747817590,18160,18160,18160,18160,23
20241224,133200,747399910,18240,18240,18240,18240,6
20241224,133100,747290470,18250,18250,18250,18250,0
20241224,133000,747290470,18250,18250,18250,18250,0
20241224,132900,747290470,18250,18250,18250,18250,0
20241224,132800,747290470,18250,18250,18250,18250,0
20241224,132700,747290470,18250,18250,18250,18250,2
20241224,132600,747253970,18250,18250,18250,18250,2
20241224,132500,747217470,18250,18250,18250,18250,0
20241224,132400,747217470,18250,18250,18250,18250,0
20241224,132300,747217470,18250,18250,18250,18250,0
20241224,132200,747217470,18250,18250,18250,18250,0
20241224,132100,747217470,18250,18250,18250,18250,0
20241224,132000,747217470,18250,18250,18250,18250,5
20241224,131900,747126220,18250,18250,18250,18250,16
20241224,131800,746834220,18240,18240,18240,18240,0
20241224,131700,746834220,18240,18250,18250,18240,129
20241224,131600,744480070,18250,18240,18250,18240,288
20241224,131500,739224430,18240,18110,18240,18110,1328
20241224,131400,715105480,18090,18090,18090,18090,15
20241224,131300,714834130,18040,18040,18040,18040,1
20241224,131200,714816090,18040,18040,18040,18040,25
20241224,131100,714365090,18010,18010,18010,18010,0
20241224,131000,714365090,18010,18010,18010,18010,0
20241224,130900,714365090,18010,18010,18010,18010,0
20241224,130800,714365090,18010,18010,18010,18010,0
20241224,130700,714365090,18010,18010,18010,18010,0
20241224,130600,714365090,18010,18010,18010,18010,0
20241224,130500,714365090,18010,18010,18010,18010,0
20241224,130400,714365090,18010,18020,18020,18010,15
20241224,130300,714094930,18010,18010,18010,18010,4
20241224,130200,714022890,18010,18010,18010,18010,100
20241224,130100,712221890,18010,18010,18010,18010,0
20241224,130000,712221890,18010,18010,18010,18010,11
20241224,125900,712023780,18010,18010,18010,18010,3
20241224,125800,711969750,18010,18030,18030,18010,300
20241224,125700,706565720,18030,18030,18030,18030,0
20241224,125600,706565720,18030,18030,18030,18030,109
20241224,125500,704600450,18020,18020,18020,18020,0
20241224,125400,704600450,18020,18020,18020,18020,0
20241224,125300,704600450,18020,18020,18020,18020,2
20241224,125200,704564410,18070,18090,18090,18070,431
20241224,125100,696775660,18120,18120,18120,18120,0
20241224,125000,696775660,18120,18120,18120,18120,0
20241224,124900,696775660,18120,18120,18120,18120,1
20241224,124800,696757540,18130,18130,18130,18130,0
20241224,124700,696757540,18130,18130,18130,18130,6
20241224,124600,696648760,18130,18090,18130,18090,5
20241224,124500,696558150,18130,18130,18130,18130,5
20241224,124400,696467500,18090,18090,18090,18090,0
20241224,124300,696467500,18090,18090,18090,18090,19
20241224,124200,696123790,18090,18090,18090,18090,0
20241224,124100,696123790,18090,18090,18090,18090,0
20241224,124000,696123790,18090,18090,18090,18090,0
20241224,123900,696123790,18090,18090,18090,18090,0
20241224,123800,696123790,18090,18090,18090,18090,1
20241224,123700,696105700,18090,18090,18090,18090,0
20241224,123600,696105700,18090,18060,18090,18060,367
20241224,123500,689473960,18010,18010,18010,18010,0
20241224,123400,689473960,18010,18010,18010,18010,12
20241224,123300,689257840,18010,18020,18020,18010,50
20241224,123200,688357310,18070,18070,18070,18070,1
20241224,123100,688339240,18070,18070,18070,18070,5
20241224,123000,688248890,18010,18010,18010,18010,15
20241224,122900,687978740,18010,18050,18050,18010,36
20241224,122800,687329970,18050,18060,18060,18050,18
20241224,122700,687005000,18080,18080,18080,18080,26
20241224,122600,686534920,18080,18100,18100,18080,109
20241224,122500,684562200,18190,18190,18190,18190,0
20241224,122400,684562200,18190,18190,18190,18190,0
20241224,122300,684562200,18190,18190,18190,18190,0
20241224,122200,684562200,18190,18190,18190,18190,9
20241224,122100,684398490,18220,18220,18220,18220,0
20241224,122000,684398490,18220,18220,18220,18220,0
20241224,121900,684398490,18220,18220,18220,18220,57
20241224,121800,683359950,18240,18050,18240,18050,235
20241224,121700,679089930,18050,18050,18050,18050,0
20241224,121600,679089930,18050,18050,18050,18050,6
20241224,121500,678981630,18080,18080,18080,18080,0
20241224,121400,678981630,18080,18080,18080,18080,1
20241224,121300,678963550,18080,18080,18080,18080,0
20241224,121200,678963550,18080,18080,18080,18080,0
20241224,121100,678963550,18080,18080,18080,18080,2
20241224,121000,678927390,18090,18090,18090,18090,0
20241224,120900,678927390,18090,18020,18090,18020,2
20241224,120800,678891280,18000,18000,18000,18000,0
20241224,120700,678891280,18000,18000,18000,18000,0
20241224,120600,678891280,18000,18060,18060,18000,101
20241224,120500,677071170,18090,18090,18090,18090,0
20241224,120400,677071170,18090,18090,18090,18090,0
20241224,120300,677071170,18090,18090,18090,18090,2
20241224,120200,677034990,18090,18090,18090,18090,0
20241224,120100,677034990,18090,18090,18090,18090,0
20241224,120000,677034990,18090,18090,18090,18090,1
20241224,115900,677016900,18100,18100,18100,18100,1
20241224,115800,676998800,18100,18100,18100,18100,4
20241224,115700,676926400,18060,18060,18060,18060,0
20241224,115600,676926400,18060,18060,18060,18060,7
20241224,115500,676799980,18100,18100,18100,18100,27
20241224,115400,676311280,18100,18100,18100,18100,14
20241224,115300,676057880,18100,18100,18100,18100,20
20241224,115200,675695880,18100,18100,18100,18100,10
20241224,115100,675514880,18100,18090,18140,18090,11
20241224,115000,675315560,18060,18060,18060,18060,0
20241224,114900,675315560,18060,18060,18060,18060,5
20241224,114800,675225260,18060,18060,18060,18060,0
20241224,114700,675225260,18060,18060,18060,18060,5
20241224,114600,675134960,18060,18060,18060,18060,10
20241224,114500,674954360,18060,18060,18060,18060,0
20241224,114400,674954360,18060,18060,18060,18060,6
20241224,114300,674846000,18060,18060,18060,18060,0
20241224,114200,674846000,18060,18060,18060,18060,24
20241224,114100,674412560,18000,18040,18040,18000,270
20241224,114000,669551640,18040,18020,18040,18020,174
20241224,113900,666414260,18020,17910,18020,17910,53
20241224,113800,665460740,17910,17920,17920,17910,100
20241224,113700,663669670,17910,17940,17940,17910,334
20241224,113600,657684000,17940,17940,17940,17940,0
20241224,113500,657684000,17940,17940,17940,17940,50
20241224,113400,656787000,17940,17950,17950,17940,100
20241224,113300,654992080,17950,17950,17950,17950,15
20241224,113200,654722830,17950,17930,17950,17930,30
20241224,113100,654184530,17930,17930,17930,17930,5
20241224,113000,654094880,17920,17930,17930,17920,19
20241224,112900,653754390,17910,17910,17910,17910,0
20241224,112800,653754390,17910,17960,17960,17910,906
20241224,112700,637500030,17950,18000,18010,17950,511
20241224,112600,628315610,18000,18010,18010,18000,26
20241224,112500,627847600,18000,18010,18010,18000,71
20241224,112400,626569590,18000,18000,18000,18000,1
20241224,112300,626551590,18040,18040,18040,18040,1
20241224,112200,626533550,18050,18050,18050,18050,1
20241224,112100,626515500,18000,18000,18000,18000,0
20241224,112000,626515500,18000,18010,18010,18000,45
20241224,111900,625705240,18010,18010,18010,18010,20
20241224,111800,625345040,18010,18010,18010,18010,0
20241224,111700,625345040,18010,18010,18010,18010,5
20241224,111600,625254990,18010,18010,18010,18010,50
20241224,111500,624354490,18010,18010,18010,18010,0
20241224,111400,624354490,18010,18010,18010,18010,0
20241224,111300,624354490,18010,18010,18010,18010,93
20241224,111200,622679560,18000,18000,18000,18000,1
20241224,111100,622661560,18000,18040,18040,18000,461
20241224,111000,614358200,18050,18050,18110,18050,7
20241224,110900,614231790,18050,18120,18120,18050,101
20241224,110800,612408670,18110,18110,18110,18110,0
20241224,110700,612408670,18110,18110,18110,18110,0
20241224,110600,612408670,18110,18110,18110,18110,0
20241224,110500,612408670,18110,18080,18110,18080,80
20241224,110400,610961520,18070,18010,18070,18010,41
20241224,110300,610221310,18000,18000,18000,18000,50
20241224,110200,609321310,18000,18000,18000,18000,55
20241224,110100,608331310,18000,18050,18050,18000,723
20241224,110000,595312140,18060,18060,18060,18060,50
20241224,105900,594409140,18060,18060,18060,18060,10
20241224,105800,594228540,18060,18060,18060,18060,0
20241224,105700,594228540,18060,18070,18070,18060,30
20241224,105600,593686640,18060,18060,18060,18060,1
20241224,105500,593668580,18060,18080,18080,18060,71
20241224,105400,592386030,18100,18090,18100,18090,8
20241224,105300,592241260,18100,18100,18100,18100,19
20241224,105200,591897360,18100,18100,18100,18090,11
20241224,105100,591698270,18090,18120,18120,18090,138
20241224,105000,589199350,18110,18110,18110,18110,44
20241224,104900,588402510,18110,18110,18110,18110,0
20241224,104800,588402510,18110,18110,18110,18110,1
20241224,104700,588384400,18100,18100,18100,18100,100
20241224,104600,586574400,18100,18100,18100,18100,0
20241224,104500,586574400,18100,18100,18100,18100,12
20241224,104400,586357200,18080,18080,18080,18080,20
20241224,104300,585995600,18090,18100,18100,18090,21
20241224,104200,585615700,18100,18100,18100,18100,1
20241224,104100,585597600,18090,18090,18090,18090,25
20241224,104000,585145350,18090,18090,18090,18090,0
20241224,103900,585145350,18090,18090,18090,18090,11
20241224,103800,584946360,18270,18080,18270,18080,156
20241224,103700,582104810,18100,18100,18100,18100,495
20241224,103600,573145310,18080,18100,18100,18080,5
20241224,103500,573054870,18100,18100,18100,18100,0
20241224,103400,573054870,18100,18000,18100,18000,64
20241224,103300,571902590,18000,18000,18100,18000,374
20241224,103200,565163690,18000,18030,18030,18000,530
20241224,103100,555619500,18030,18050,18050,18030,150
20241224,103000,552914150,18050,18040,18050,18040,319
20241224,102900,547156490,18040,18090,18090,18040,1060
20241224,102800,528020890,18090,18090,18090,18090,100
20241224,102700,526211890,18100,18100,18100,18100,10
20241224,102600,526030890,18100,18100,18100,18100,200
20241224,102500,522410890,18100,18100,18100,18100,28
20241224,102400,521904090,18110,18150,18150,18110,37
20241224,102300,521233600,18190,18190,18190,18190,0
20241224,102200,521233600,18190,18200,18210,18190,65
20241224,102100,520050520,18200,18200,18200,18200,17
20241224,102000,519741120,18210,18110,18210,18110,145
20241224,101900,517108590,18100,18100,18100,18100,50
20241224,101800,516203590,18150,18160,18160,18150,2
20241224,101700,516167280,18150,18150,18150,18150,0
20241224,101600,516167280,18150,18150,18150,18150,37
20241224,101500,515495730,18060,18060,18060,18060,167
20241224,101400,512479710,18050,18060,18060,18050,168
20241224,101300,509445710,18060,18160,18160,18060,18
20241224,101200,509120430,18160,18050,18160,18050,231
20241224,101100,504949270,18050,18050,18050,18050,0
20241224,101000,504949270,18050,18080,18080,18050,380
20241224,100900,498085910,18170,18080,18170,18080,3
20241224,100800,498031490,18170,18070,18170,18070,27
20241224,100700,497543200,18050,18100,18100,18050,720
20241224,100600,484524110,18100,18100,18100,18100,17
20241224,100500,484216410,18100,18110,18200,18100,604
20241224,100400,473275550,18110,18140,18140,18110,31
20241224,100300,472714110,18110,18150,18150,18110,245
20241224,100200,468276670,18150,18180,18180,18150,24
20241224,100100,467840570,18180,18200,18200,18180,11
20241224,100000,467640470,18200,18180,18200,18110,319
20241224,095900,461854080,18180,18210,18210,18180,398
20241224,095800,454611540,18210,18220,18220,18210,95
20241224,095700,452881510,18210,18210,18250,18210,106
20241224,095600,450950730,18210,18260,18260,18210,583
20241224,095500,440322240,18260,18260,18260,18260,3
20241224,095400,440267460,18260,18280,18280,18260,140
20241224,095300,437708860,18280,18320,18320,18280,938
20241224,095200,420541270,18310,18330,18330,18310,451
20241224,095100,412277620,18330,18340,18340,18330,28
20241224,095000,411764360,18330,18330,18330,18330,369
20241224,094900,405000590,18350,18350,18350,18350,12
20241224,094800,404780390,18350,18350,18350,18350,2
20241224,094700,404743690,18350,18350,18350,18350,0
20241224,094600,404743690,18350,18330,18350,18330,199
20241224,094500,401094120,18330,18330,18330,18330,7
20241224,094400,400965810,18330,18330,18330,18330,7
20241224,094300,400837500,18350,18350,18350,18350,7
20241224,094200,400709050,18350,18350,18350,18350,3
20241224,094100,400654000,18350,18350,18350,18320,17
20241224,094000,400342080,18340,18310,18340,18310,297
20241224,093900,394902200,18330,18330,18340,18320,820
20241224,093800,379876950,18330,18370,18370,18330,365
20241224,093700,373179440,18370,18380,18380,18370,360
20241224,093600,366562740,18380,18390,18390,18380,50
20241224,093500,365643640,18390,18410,18410,18390,293
20241224,093400,360252990,18410,18420,18420,18410,21
20241224,093300,359866180,18400,18400,18400,18400,1
20241224,093200,359847780,18400,18400,18400,18400,110
20241224,093100,357823780,18400,18400,18400,18400,105
20241224,093000,355891780,18390,18450,18450,18390,313
20241224,092900,350135490,18460,18460,18460,18400,883
20241224,092800,333882190,18490,18510,18510,18490,163
20241224,092700,330866280,18510,18560,18560,18510,1099
20241224,092600,310480600,18550,18550,18550,18550,200
20241224,092500,306770600,18540,18560,18560,18540,130
20241224,092400,304358960,18540,18460,18860,18460,529
20241224,092300,294528710,18370,18360,18380,18360,1200
20241224,092200,272485680,18360,18390,18390,18350,394
20241224,092100,265251210,18390,18410,18410,18380,230
20241224,092000,261020790,18500,18500,18500,18500,4
20241224,091900,260946790,18500,18410,18500,18410,375
20241224,091800,254011540,18400,18410,18410,18400,530
20241224,091700,244258900,18400,18400,18400,18400,314
20241224,091600,238481300,18430,18390,18430,18390,463
20241224,091500,229948370,18380,18350,18380,18310,1489
20241224,091400,202624190,18350,18450,18450,18350,1840
20241224,091300,168749690,18450,18460,18480,18450,483
20241224,091200,159833610,18460,18450,18500,18430,1708
20241224,091100,128245510,18480,18520,18520,18430,3131
20241224,091000,70326800,18500,18490,18570,18480,225
20241224,090900,66156310,18500,18560,18630,18500,1557
20241224,090800,37300070,18580,18760,18760,18580,610
20241224,090700,25942760,18760,18760,18760,18630,195
20241224,090600,22309620,18800,18800,18800,18800,0
20241224,090500,22309620,18800,18650,18800,18600,218
20241224,090400,18252030,18660,18640,18660,18640,131
20241224,090300,15808050,18610,18660,18700,18600,487
20241224,090200,6730460,18800,18800,18800,18800,144
20241224,090100,4023260,18800,18860,18860,18800,42
20241224,090000,3233600,18800,18800,18800,18800,172