KissMeData/136660/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,202400,4288,1489,1489,1489,1489,1
20241224,202300,4288,1489,1489,1489,1489,0
20241224,202200,4288,1489,1489,1489,1489,0
20241224,202100,4288,1489,1489,1489,1489,0
20241224,202000,4288,1489,1489,1489,1489,0
20241224,201900,4288,1489,1489,1489,1489,0
20241224,201800,4288,1489,1489,1489,1489,0
20241224,201700,4288,1489,1489,1489,1489,0
20241224,201600,4288,1489,1489,1489,1489,0
20241224,201500,4288,1489,1489,1489,1489,0
20241224,201400,4288,1489,1489,1489,1489,0
20241224,201300,4288,1489,1489,1489,1489,0
20241224,201200,4288,1489,1489,1489,1489,0
20241224,201100,4288,1489,1489,1489,1489,0
20241224,201000,4288,1489,1489,1489,1489,0
20241224,200900,4288,1489,1489,1489,1489,0
20241224,200800,4288,1489,1489,1489,1489,0
20241224,200700,4288,1489,1489,1489,1489,0
20241224,200600,4288,1489,1489,1489,1489,0
20241224,200500,4288,1489,1489,1489,1489,0
20241224,200400,4288,1489,1489,1489,1489,0
20241224,200300,4288,1489,1489,1489,1489,0
20241224,200200,4288,1489,1489,1489,1489,0
20241224,200100,4288,1489,1489,1489,1489,0
20241224,200000,4288,1489,1489,1489,1489,0
20241224,195900,4288,1489,1489,1489,1489,0
20241224,195800,4288,1489,1489,1489,1489,0
20241224,195700,4288,1489,1489,1489,1489,0
20241224,195600,4288,1489,1489,1489,1489,0
20241224,195500,4288,1489,1489,1489,1489,0
20241224,195400,4288,1489,1489,1489,1489,1
20241224,195300,4288,1489,1489,1489,1489,0
20241224,195200,4288,1489,1489,1489,1489,0
20241224,195100,4288,1489,1489,1489,1489,0
20241224,195000,4288,1489,1489,1489,1489,0
20241224,194900,4288,1489,1489,1489,1489,0
20241224,194800,4288,1489,1489,1489,1489,0
20241224,194700,4288,1489,1489,1489,1489,0
20241224,194600,4288,1489,1489,1489,1489,0
20241224,194500,4288,1489,1489,1489,1489,0
20241224,194400,4288,1489,1489,1489,1489,0
20241224,194300,4288,1489,1489,1489,1489,0
20241224,194200,4288,1489,1489,1489,1489,0
20241224,194100,4288,1489,1489,1489,1489,0
20241224,194000,4288,1489,1489,1489,1489,0
20241224,193900,4288,1489,1489,1489,1489,0
20241224,193800,4288,1489,1489,1489,1489,0
20241224,193700,4288,1489,1489,1489,1489,0
20241224,193600,4288,1489,1489,1489,1489,0
20241224,193500,4288,1489,1489,1489,1489,0
20241224,193400,4288,1489,1489,1489,1489,0
20241224,193300,4288,1489,1489,1489,1489,0
20241224,193200,4288,1489,1489,1489,1489,0
20241224,193100,4288,1489,1489,1489,1489,0
20241224,193000,4288,1489,1489,1489,1489,0
20241224,192900,4288,1489,1489,1489,1489,0
20241224,192800,4288,1489,1489,1489,1489,0
20241224,192700,4288,1489,1489,1489,1489,0
20241224,192600,4288,1489,1489,1489,1489,0
20241224,192500,4288,1489,1489,1489,1489,0
20241224,192400,4288,1489,1489,1489,1489,1
20241224,192300,4288,1489,1489,1489,1489,0
20241224,192200,4288,1489,1489,1489,1489,0
20241224,192100,4288,1489,1489,1489,1489,0
20241224,192000,4288,1489,1489,1489,1489,0
20241224,191900,4288,1489,1489,1489,1489,0
20241224,191800,4288,1489,1489,1489,1489,0
20241224,191700,4288,1489,1489,1489,1489,0
20241224,191600,4288,1489,1489,1489,1489,0
20241224,191500,4288,1489,1489,1489,1489,0
20241224,191400,4288,1489,1489,1489,1489,0
20241224,191300,4288,1489,1489,1489,1489,0
20241224,191200,4288,1489,1489,1489,1489,0
20241224,191100,4288,1489,1489,1489,1489,0
20241224,191000,4288,1489,1489,1489,1489,0
20241224,190900,4288,1489,1489,1489,1489,0
20241224,190800,4288,1489,1489,1489,1489,0
20241224,190700,4288,1489,1489,1489,1489,0
20241224,190600,4288,1489,1489,1489,1489,0
20241224,190500,4288,1489,1489,1489,1489,0
20241224,190400,4288,1489,1489,1489,1489,0
20241224,190300,4288,1489,1489,1489,1489,0
20241224,190200,4288,1489,1489,1489,1489,0
20241224,190100,4288,1489,1489,1489,1489,0
20241224,190000,4288,1489,1489,1489,1489,0
20241224,185900,4288,1489,1489,1489,1489,0
20241224,185800,4288,1489,1489,1489,1489,0
20241224,185700,4288,1489,1489,1489,1489,0
20241224,185600,4288,1489,1489,1489,1489,0
20241224,185500,4288,1489,1489,1489,1489,0
20241224,185400,4288,1489,1489,1489,1489,1
20241224,185300,4288,1489,1489,1489,1489,0
20241224,185200,4288,1489,1489,1489,1489,0
20241224,185100,4288,1489,1489,1489,1489,0
20241224,185000,4288,1489,1489,1489,1489,0
20241224,184900,4288,1489,1489,1489,1489,0
20241224,184800,4288,1489,1489,1489,1489,0
20241224,184700,4288,1489,1489,1489,1489,0
20241224,184600,4288,1489,1489,1489,1489,0
20241224,184500,4288,1489,1489,1489,1489,0
20241224,184400,4288,1489,1489,1489,1489,0
20241224,184300,4288,1489,1489,1489,1489,0
20241224,184200,4288,1489,1489,1489,1489,0
20241224,184100,4288,1489,1489,1489,1489,0
20241224,184000,4288,1489,1489,1489,1489,0
20241224,183900,4288,1489,1489,1489,1489,0
20241224,183800,4288,1489,1489,1489,1489,0
20241224,183700,4288,1489,1489,1489,1489,0
20241224,183600,4288,1489,1489,1489,1489,0
20241224,183500,4288,1489,1489,1489,1489,0
20241224,183400,4288,1489,1489,1489,1489,0
20241224,183300,4288,1489,1489,1489,1489,0
20241224,183200,4288,1489,1489,1489,1489,0
20241224,183100,4288,1489,1489,1489,1489,0
20241224,183000,4288,1489,1489,1489,1489,0
20241224,182900,4288,1489,1489,1489,1489,0
20241224,182800,4288,1489,1489,1489,1489,0
20241224,182700,4288,1489,1489,1489,1489,0
20241224,182600,4288,1489,1489,1489,1489,0
20241224,182500,4288,1489,1489,1489,1489,0
20241224,182400,4288,1489,1489,1489,1489,1
20241224,182300,4288,1489,1489,1489,1489,0
20241224,182200,4288,1489,1489,1489,1489,0
20241224,182100,4288,1489,1489,1489,1489,0
20241224,182000,4288,1489,1489,1489,1489,0
20241224,181900,4288,1489,1489,1489,1489,0
20241224,181800,4288,1489,1489,1489,1489,0
20241224,181700,4288,1489,1489,1489,1489,0
20241224,181600,4288,1489,1489,1489,1489,0
20241224,181500,4288,1489,1489,1489,1489,0
20241224,181400,4288,1489,1489,1489,1489,0
20241224,181300,4288,1489,1489,1489,1489,0
20241224,181200,4288,1489,1489,1489,1489,0
20241224,181100,4288,1489,1489,1489,1489,0
20241224,181000,4288,1489,1489,1489,1489,0
20241224,180900,4288,1489,1489,1489,1489,0
20241224,180800,4288,1489,1489,1489,1489,0
20241224,180700,4288,1489,1489,1489,1489,0
20241224,180600,4288,1489,1489,1489,1489,0
20241224,180500,4288,1489,1489,1489,1489,0
20241224,180400,4288,1489,1489,1489,1489,0
20241224,180300,4288,1489,1489,1489,1489,0
20241224,180200,4288,1489,1489,1489,1489,0
20241224,180100,4288,1489,1489,1489,1489,0
20241224,180000,4288,1489,1489,1489,1489,0
20241224,175900,4288,1489,1489,1489,1489,0
20241224,175800,4288,1489,1489,1489,1489,0
20241224,175700,4288,1489,1489,1489,1489,0
20241224,175600,4288,1489,1489,1489,1489,0
20241224,175500,4288,1489,1489,1489,1489,0
20241224,175400,4288,1489,1489,1489,1489,1
20241224,175300,4288,1489,1489,1489,1489,0
20241224,175200,4288,1489,1489,1489,1489,0
20241224,175100,4288,1489,1489,1489,1489,0
20241224,175000,4288,1489,1489,1489,1489,0
20241224,174900,4288,1489,1489,1489,1489,0
20241224,174800,4288,1489,1489,1489,1489,0
20241224,174700,4288,1489,1489,1489,1489,0
20241224,174600,4288,1489,1489,1489,1489,0
20241224,174500,4288,1489,1489,1489,1489,0
20241224,174400,4288,1489,1489,1489,1489,0
20241224,174300,4288,1489,1489,1489,1489,0
20241224,174200,4288,1489,1489,1489,1489,0
20241224,174100,4288,1489,1489,1489,1489,0
20241224,174000,4288,1489,1489,1489,1489,0
20241224,173900,4288,1489,1489,1489,1489,0
20241224,173800,4288,1489,1489,1489,1489,0
20241224,173700,4288,1489,1489,1489,1489,0
20241224,173600,4288,1489,1489,1489,1489,0
20241224,173500,4288,1489,1489,1489,1489,0
20241224,173400,4288,1489,1489,1489,1489,0
20241224,173300,4288,1489,1489,1489,1489,0
20241224,173200,4288,1489,1489,1489,1489,0
20241224,173100,4288,1489,1489,1489,1489,0
20241224,173000,4288,1489,1489,1489,1489,0
20241224,172900,4288,1489,1489,1489,1489,0
20241224,172800,4288,1489,1489,1489,1489,0
20241224,172700,4288,1489,1489,1489,1489,0
20241224,172600,4288,1489,1489,1489,1489,0
20241224,172500,4288,1489,1489,1489,1489,0
20241224,172400,4288,1489,1489,1489,1489,1
20241224,172300,4288,1489,1489,1489,1489,0
20241224,172200,4288,1489,1489,1489,1489,0
20241224,172100,4288,1489,1489,1489,1489,0
20241224,172000,4288,1489,1489,1489,1489,0
20241224,171900,4288,1489,1489,1489,1489,0
20241224,171800,4288,1489,1489,1489,1489,0
20241224,171700,4288,1489,1489,1489,1489,0
20241224,171600,4288,1489,1489,1489,1489,0
20241224,171500,4288,1489,1489,1489,1489,0
20241224,171400,4288,1489,1489,1489,1489,0
20241224,171300,4288,1489,1489,1489,1489,0
20241224,171200,4288,1489,1489,1489,1489,0
20241224,171100,4288,1489,1489,1489,1489,0
20241224,171000,4288,1489,1489,1489,1489,0
20241224,170900,4288,1489,1489,1489,1489,0
20241224,170800,4288,1489,1489,1489,1489,0
20241224,170700,4288,1489,1489,1489,1489,0
20241224,170600,4288,1489,1489,1489,1489,0
20241224,170500,4288,1489,1489,1489,1489,0
20241224,170400,4288,1489,1489,1489,1489,0
20241224,170300,4288,1489,1489,1489,1489,0
20241224,170200,4288,1489,1489,1489,1489,0
20241224,170100,4288,1489,1489,1489,1489,0
20241224,170000,4288,1489,1489,1489,1489,0
20241224,165900,4288,1489,1489,1489,1489,0
20241224,165800,4288,1489,1489,1489,1489,0
20241224,165700,4288,1489,1489,1489,1489,0
20241224,165600,4288,1489,1489,1489,1489,0
20241224,165500,4288,1489,1489,1489,1489,0
20241224,165400,4288,1489,1489,1489,1489,1
20241224,165300,4288,1489,1489,1489,1489,0
20241224,165200,4288,1489,1489,1489,1489,0
20241224,165100,4288,1489,1489,1489,1489,0
20241224,165000,4288,1489,1489,1489,1489,0
20241224,164900,4288,1489,1489,1489,1489,0
20241224,164800,4288,1489,1489,1489,1489,0
20241224,164700,4288,1489,1489,1489,1489,0
20241224,164600,4288,1489,1489,1489,1489,0
20241224,164500,4288,1489,1489,1489,1489,0
20241224,164400,4288,1489,1489,1489,1489,0
20241224,164300,4288,1489,1489,1489,1489,0
20241224,164200,4288,1489,1489,1489,1489,0
20241224,164100,4288,1489,1489,1489,1489,0
20241224,164000,4288,1489,1489,1489,1489,0
20241224,163900,4288,1489,1489,1489,1489,0
20241224,163800,4288,1489,1489,1489,1489,0
20241224,163700,4288,1489,1489,1489,1489,0
20241224,163600,4288,1489,1489,1489,1489,0
20241224,163500,4288,1489,1489,1489,1489,0
20241224,163400,4288,1489,1489,1489,1489,0
20241224,163300,4288,1489,1489,1489,1489,0
20241224,163200,4288,1489,1489,1489,1489,0
20241224,163100,4288,1489,1489,1489,1489,0
20241224,163000,4288,1489,1489,1489,1489,0
20241224,162900,4288,1489,1489,1489,1489,0
20241224,162800,4288,1489,1489,1489,1489,0
20241224,162700,4288,1489,1489,1489,1489,0
20241224,162600,4288,1489,1489,1489,1489,0
20241224,162500,4288,1489,1489,1489,1489,0
20241224,162400,4288,1489,1489,1489,1489,1
20241224,162300,4288,1489,1489,1489,1489,0
20241224,162200,4288,1489,1489,1489,1489,0
20241224,162100,4288,1489,1489,1489,1489,0
20241224,162000,4288,1489,1489,1489,1489,0
20241224,161900,4288,1489,1489,1489,1489,0
20241224,161800,4288,1489,1489,1489,1489,0
20241224,161700,4288,1489,1489,1489,1489,0
20241224,161600,4288,1489,1489,1489,1489,0
20241224,161500,4288,1489,1489,1489,1489,0
20241224,161400,4288,1489,1489,1489,1489,0
20241224,161300,4288,1489,1489,1489,1489,0
20241224,161200,4288,1489,1489,1489,1489,0
20241224,161100,4288,1489,1489,1489,1489,0
20241224,161000,4288,1489,1489,1489,1489,0
20241224,160900,4288,1489,1489,1489,1489,0
20241224,160800,4288,1489,1489,1489,1489,0
20241224,160700,4288,1489,1489,1489,1489,0
20241224,160600,4288,1489,1489,1489,1489,0
20241224,160500,4288,1489,1489,1489,1489,0
20241224,160400,4288,1489,1489,1489,1489,0
20241224,160300,4288,1489,1489,1489,1489,0
20241224,160200,4288,1489,1489,1489,1489,0
20241224,160100,4288,1489,1489,1489,1489,0
20241224,160000,4288,1489,1489,1489,1489,0
20241224,155900,4288,1489,1489,1489,1489,0
20241224,155800,4288,1489,1489,1489,1489,0
20241224,155700,4288,1489,1489,1489,1489,0
20241224,155600,4288,1489,1489,1489,1489,0
20241224,155500,4288,1489,1489,1489,1489,0
20241224,155400,4288,1489,1489,1489,1489,1
20241224,155300,4288,1489,1489,1489,1489,0
20241224,155200,4288,1489,1489,1489,1489,0
20241224,155100,4288,1489,1489,1489,1489,0
20241224,155000,4288,1489,1489,1489,1489,0
20241224,154900,4288,1489,1489,1489,1489,0
20241224,154800,4288,1489,1489,1489,1489,0
20241224,154700,4288,1489,1489,1489,1489,0
20241224,154600,4288,1489,1489,1489,1489,0
20241224,154500,4288,1489,1489,1489,1489,0
20241224,154400,4288,1489,1489,1489,1489,0
20241224,154300,4288,1489,1489,1489,1489,0
20241224,154200,4288,1489,1489,1489,1489,0
20241224,154100,4288,1489,1489,1489,1489,0
20241224,154000,4288,1489,1489,1489,1489,0
20241224,153900,4288,1489,1489,1489,1489,0
20241224,153800,4288,1489,1489,1489,1489,0
20241224,153700,4288,1489,1489,1489,1489,0
20241224,153600,4288,1489,1489,1489,1489,0
20241224,153500,4288,1489,1489,1489,1489,0
20241224,153400,4288,1489,1489,1489,1489,0
20241224,153300,4288,1489,1489,1489,1489,0
20241224,153200,4288,1489,1489,1489,1489,0
20241224,153100,4288,1489,1489,1489,1489,0
20241224,153000,4288,1489,1489,1489,1489,0
20241224,152900,4288,1489,1489,1489,1489,0
20241224,152800,4288,1489,1489,1489,1489,0
20241224,152700,4288,1489,1489,1489,1489,0
20241224,152600,4288,1489,1489,1489,1489,0
20241224,152500,4288,1489,1489,1489,1489,0
20241224,152400,4288,1489,1489,1489,1489,0
20241224,152300,4288,1489,1489,1489,1489,0
20241224,152200,4288,1489,1489,1489,1489,0
20241224,152100,4288,1489,1489,1489,1489,0
20241224,152000,4288,1489,1489,1489,1489,0
20241224,151900,4288,1489,1489,1489,1489,1
20241224,151800,2799,1300,1300,1300,1300,0
20241224,151700,2799,1300,1300,1300,1300,1
20241224,151600,1499,1499,1499,1499,1499,0
20241224,151500,1499,1499,1499,1499,1499,0
20241224,151400,1499,1499,1499,1499,1499,0
20241224,151300,1499,1499,1499,1499,1499,0
20241224,151200,1499,1499,1499,1499,1499,0
20241224,151100,1499,1499,1499,1499,1499,0
20241224,151000,1499,1499,1499,1499,1499,0
20241224,150900,1499,1499,1499,1499,1499,0
20241224,150800,1499,1499,1499,1499,1499,0
20241224,150700,1499,1499,1499,1499,1499,0
20241224,150600,1499,1499,1499,1499,1499,0
20241224,150500,1499,1499,1499,1499,1499,0
20241224,150400,1499,1499,1499,1499,1499,0
20241224,150300,1499,1499,1499,1499,1499,0
20241224,150200,1499,1499,1499,1499,1499,0
20241224,150100,1499,1499,1499,1499,1499,0
20241224,150000,1499,1499,1499,1499,1499,0
20241224,145900,1499,1499,1499,1499,1499,0
20241224,145800,1499,1499,1499,1499,1499,0
20241224,145700,1499,1499,1499,1499,1499,0
20241224,145600,1499,1499,1499,1499,1499,0
20241224,145500,1499,1499,1499,1499,1499,0
20241224,145400,1499,1499,1499,1499,1499,0
20241224,145300,1499,1499,1499,1499,1499,0
20241224,145200,1499,1499,1499,1499,1499,0
20241224,145100,1499,1499,1499,1499,1499,0
20241224,145000,1499,1499,1499,1499,1499,0
20241224,144900,1499,1499,1499,1499,1499,0
20241224,144800,1499,1499,1499,1499,1499,0
20241224,144700,1499,1499,1499,1499,1499,0
20241224,144600,1499,1499,1499,1499,1499,0
20241224,144500,1499,1499,1499,1499,1499,0
20241224,144400,1499,1499,1499,1499,1499,0
20241224,144300,1499,1499,1499,1499,1499,0
20241224,144200,1499,1499,1499,1499,1499,0
20241224,144100,1499,1499,1499,1499,1499,0
20241224,144000,1499,1499,1499,1499,1499,0
20241224,143900,1499,1499,1499,1499,1499,0
20241224,143800,1499,1499,1499,1499,1499,0
20241224,143700,1499,1499,1499,1499,1499,0
20241224,143600,1499,1499,1499,1499,1499,0
20241224,143500,1499,1499,1499,1499,1499,0
20241224,143400,1499,1499,1499,1499,1499,0
20241224,143300,1499,1499,1499,1499,1499,0
20241224,143200,1499,1499,1499,1499,1499,0
20241224,143100,1499,1499,1499,1499,1499,0
20241224,143000,1499,1499,1499,1499,1499,0
20241224,142900,1499,1499,1499,1499,1499,0
20241224,142800,1499,1499,1499,1499,1499,0
20241224,142700,1499,1499,1499,1499,1499,0
20241224,142600,1499,1499,1499,1499,1499,0
20241224,142500,1499,1499,1499,1499,1499,0
20241224,142400,1499,1499,1499,1499,1499,0
20241224,142300,1499,1499,1499,1499,1499,0
20241224,142200,1499,1499,1499,1499,1499,0
20241224,142100,1499,1499,1499,1499,1499,0
20241224,142000,1499,1499,1499,1499,1499,0
20241224,141900,1499,1499,1499,1499,1499,0
20241224,141800,1499,1499,1499,1499,1499,0
20241224,141700,1499,1499,1499,1499,1499,0
20241224,141600,1499,1499,1499,1499,1499,0
20241224,141500,1499,1499,1499,1499,1499,0
20241224,141400,1499,1499,1499,1499,1499,0
20241224,141300,1499,1499,1499,1499,1499,0
20241224,141200,1499,1499,1499,1499,1499,0
20241224,141100,1499,1499,1499,1499,1499,0
20241224,141000,1499,1499,1499,1499,1499,0
20241224,140900,1499,1499,1499,1499,1499,0
20241224,140800,1499,1499,1499,1499,1499,0
20241224,140700,1499,1499,1499,1499,1499,0
20241224,140600,1499,1499,1499,1499,1499,0
20241224,140500,1499,1499,1499,1499,1499,0
20241224,140400,1499,1499,1499,1499,1499,0
20241224,140300,1499,1499,1499,1499,1499,0
20241224,140200,1499,1499,1499,1499,1499,0
20241224,140100,1499,1499,1499,1499,1499,0
20241224,140000,1499,1499,1499,1499,1499,0
20241224,135900,1499,1499,1499,1499,1499,0
20241224,135800,1499,1499,1499,1499,1499,0
20241224,135700,1499,1499,1499,1499,1499,0
20241224,135600,1499,1499,1499,1499,1499,0
20241224,135500,1499,1499,1499,1499,1499,0
20241224,135400,1499,1499,1499,1499,1499,0
20241224,135300,1499,1499,1499,1499,1499,0
20241224,135200,1499,1499,1499,1499,1499,0
20241224,135100,1499,1499,1499,1499,1499,0
20241224,135000,1499,1499,1499,1499,1499,0
20241224,134900,1499,1499,1499,1499,1499,0
20241224,134800,1499,1499,1499,1499,1499,0
20241224,134700,1499,1499,1499,1499,1499,0
20241224,134600,1499,1499,1499,1499,1499,0
20241224,134500,1499,1499,1499,1499,1499,0
20241224,134400,1499,1499,1499,1499,1499,0
20241224,134300,1499,1499,1499,1499,1499,0
20241224,134200,1499,1499,1499,1499,1499,0
20241224,134100,1499,1499,1499,1499,1499,0
20241224,134000,1499,1499,1499,1499,1499,0
20241224,133900,1499,1499,1499,1499,1499,0
20241224,133800,1499,1499,1499,1499,1499,0
20241224,133700,1499,1499,1499,1499,1499,0
20241224,133600,1499,1499,1499,1499,1499,0
20241224,133500,1499,1499,1499,1499,1499,0
20241224,133400,1499,1499,1499,1499,1499,0
20241224,133300,1499,1499,1499,1499,1499,0
20241224,133200,1499,1499,1499,1499,1499,0
20241224,133100,1499,1499,1499,1499,1499,0
20241224,133000,1499,1499,1499,1499,1499,0
20241224,132900,1499,1499,1499,1499,1499,0
20241224,132800,1499,1499,1499,1499,1499,0
20241224,132700,1499,1499,1499,1499,1499,0
20241224,132600,1499,1499,1499,1499,1499,0
20241224,132500,1499,1499,1499,1499,1499,0
20241224,132400,1499,1499,1499,1499,1499,0
20241224,132300,1499,1499,1499,1499,1499,0
20241224,132200,1499,1499,1499,1499,1499,0
20241224,132100,1499,1499,1499,1499,1499,0
20241224,132000,1499,1499,1499,1499,1499,0
20241224,131900,1499,1499,1499,1499,1499,0
20241224,131800,1499,1499,1499,1499,1499,0
20241224,131700,1499,1499,1499,1499,1499,0
20241224,131600,1499,1499,1499,1499,1499,0
20241224,131500,1499,1499,1499,1499,1499,0
20241224,131400,1499,1499,1499,1499,1499,0
20241224,131300,1499,1499,1499,1499,1499,0
20241224,131200,1499,1499,1499,1499,1499,0
20241224,131100,1499,1499,1499,1499,1499,0
20241224,131000,1499,1499,1499,1499,1499,0
20241224,130900,1499,1499,1499,1499,1499,0
20241224,130800,1499,1499,1499,1499,1499,0
20241224,130700,1499,1499,1499,1499,1499,0
20241224,130600,1499,1499,1499,1499,1499,0
20241224,130500,1499,1499,1499,1499,1499,0
20241224,130400,1499,1499,1499,1499,1499,0
20241224,130300,1499,1499,1499,1499,1499,0
20241224,130200,1499,1499,1499,1499,1499,0
20241224,130100,1499,1499,1499,1499,1499,0
20241224,130000,1499,1499,1499,1499,1499,0
20241224,125900,1499,1499,1499,1499,1499,0
20241224,125800,1499,1499,1499,1499,1499,0
20241224,125700,1499,1499,1499,1499,1499,0
20241224,125600,1499,1499,1499,1499,1499,0
20241224,125500,1499,1499,1499,1499,1499,0
20241224,125400,1499,1499,1499,1499,1499,0
20241224,125300,1499,1499,1499,1499,1499,0
20241224,125200,1499,1499,1499,1499,1499,0
20241224,125100,1499,1499,1499,1499,1499,0
20241224,125000,1499,1499,1499,1499,1499,0
20241224,124900,1499,1499,1499,1499,1499,0
20241224,124800,1499,1499,1499,1499,1499,0
20241224,124700,1499,1499,1499,1499,1499,0
20241224,124600,1499,1499,1499,1499,1499,0
20241224,124500,1499,1499,1499,1499,1499,0
20241224,124400,1499,1499,1499,1499,1499,0
20241224,124300,1499,1499,1499,1499,1499,0
20241224,124200,1499,1499,1499,1499,1499,0
20241224,124100,1499,1499,1499,1499,1499,0
20241224,124000,1499,1499,1499,1499,1499,0
20241224,123900,1499,1499,1499,1499,1499,0
20241224,123800,1499,1499,1499,1499,1499,0
20241224,123700,1499,1499,1499,1499,1499,0
20241224,123600,1499,1499,1499,1499,1499,0
20241224,123500,1499,1499,1499,1499,1499,0
20241224,123400,1499,1499,1499,1499,1499,0
20241224,123300,1499,1499,1499,1499,1499,0
20241224,123200,1499,1499,1499,1499,1499,0
20241224,123100,1499,1499,1499,1499,1499,0
20241224,123000,1499,1499,1499,1499,1499,0
20241224,122900,1499,1499,1499,1499,1499,0
20241224,122800,1499,1499,1499,1499,1499,0
20241224,122700,1499,1499,1499,1499,1499,0
20241224,122600,1499,1499,1499,1499,1499,0
20241224,122500,1499,1499,1499,1499,1499,0
20241224,122400,1499,1499,1499,1499,1499,0
20241224,122300,1499,1499,1499,1499,1499,0
20241224,122200,1499,1499,1499,1499,1499,0
20241224,122100,1499,1499,1499,1499,1499,0
20241224,122000,1499,1499,1499,1499,1499,0
20241224,121900,1499,1499,1499,1499,1499,0
20241224,121800,1499,1499,1499,1499,1499,0
20241224,121700,1499,1499,1499,1499,1499,0
20241224,121600,1499,1499,1499,1499,1499,0
20241224,121500,1499,1499,1499,1499,1499,0
20241224,121400,1499,1499,1499,1499,1499,0
20241224,121300,1499,1499,1499,1499,1499,0
20241224,121200,1499,1499,1499,1499,1499,0
20241224,121100,1499,1499,1499,1499,1499,0
20241224,121000,1499,1499,1499,1499,1499,0
20241224,120900,1499,1499,1499,1499,1499,0
20241224,120800,1499,1499,1499,1499,1499,0
20241224,120700,1499,1499,1499,1499,1499,0
20241224,120600,1499,1499,1499,1499,1499,0
20241224,120500,1499,1499,1499,1499,1499,0
20241224,120400,1499,1499,1499,1499,1499,0
20241224,120300,1499,1499,1499,1499,1499,0
20241224,120200,1499,1499,1499,1499,1499,0
20241224,120100,1499,1499,1499,1499,1499,0
20241224,120000,1499,1499,1499,1499,1499,0
20241224,115900,1499,1499,1499,1499,1499,0
20241224,115800,1499,1499,1499,1499,1499,0
20241224,115700,1499,1499,1499,1499,1499,0
20241224,115600,1499,1499,1499,1499,1499,0
20241224,115500,1499,1499,1499,1499,1499,0
20241224,115400,1499,1499,1499,1499,1499,0
20241224,115300,1499,1499,1499,1499,1499,0
20241224,115200,1499,1499,1499,1499,1499,0
20241224,115100,1499,1499,1499,1499,1499,0
20241224,115000,1499,1499,1499,1499,1499,0
20241224,114900,1499,1499,1499,1499,1499,0
20241224,114800,1499,1499,1499,1499,1499,0
20241224,114700,1499,1499,1499,1499,1499,0
20241224,114600,1499,1499,1499,1499,1499,0
20241224,114500,1499,1499,1499,1499,1499,0
20241224,114400,1499,1499,1499,1499,1499,0
20241224,114300,1499,1499,1499,1499,1499,0
20241224,114200,1499,1499,1499,1499,1499,0
20241224,114100,1499,1499,1499,1499,1499,0
20241224,114000,1499,1499,1499,1499,1499,0
20241224,113900,1499,1499,1499,1499,1499,0
20241224,113800,1499,1499,1499,1499,1499,0
20241224,113700,1499,1499,1499,1499,1499,0
20241224,113600,1499,1499,1499,1499,1499,0
20241224,113500,1499,1499,1499,1499,1499,0
20241224,113400,1499,1499,1499,1499,1499,0
20241224,113300,1499,1499,1499,1499,1499,0
20241224,113200,1499,1499,1499,1499,1499,0
20241224,113100,1499,1499,1499,1499,1499,0
20241224,113000,1499,1499,1499,1499,1499,0
20241224,112900,1499,1499,1499,1499,1499,0
20241224,112800,1499,1499,1499,1499,1499,0
20241224,112700,1499,1499,1499,1499,1499,0
20241224,112600,1499,1499,1499,1499,1499,0
20241224,112500,1499,1499,1499,1499,1499,0
20241224,112400,1499,1499,1499,1499,1499,0
20241224,112300,1499,1499,1499,1499,1499,0
20241224,112200,1499,1499,1499,1499,1499,0
20241224,112100,1499,1499,1499,1499,1499,0
20241224,112000,1499,1499,1499,1499,1499,0
20241224,111900,1499,1499,1499,1499,1499,0
20241224,111800,1499,1499,1499,1499,1499,0
20241224,111700,1499,1499,1499,1499,1499,0
20241224,111600,1499,1499,1499,1499,1499,0
20241224,111500,1499,1499,1499,1499,1499,0
20241224,111400,1499,1499,1499,1499,1499,0
20241224,111300,1499,1499,1499,1499,1499,0
20241224,111200,1499,1499,1499,1499,1499,0
20241224,111100,1499,1499,1499,1499,1499,0
20241224,111000,1499,1499,1499,1499,1499,0
20241224,110900,1499,1499,1499,1499,1499,0
20241224,110800,1499,1499,1499,1499,1499,0
20241224,110700,1499,1499,1499,1499,1499,0
20241224,110600,1499,1499,1499,1499,1499,0
20241224,110500,1499,1499,1499,1499,1499,0
20241224,110400,1499,1499,1499,1499,1499,0
20241224,110300,1499,1499,1499,1499,1499,0
20241224,110200,1499,1499,1499,1499,1499,0
20241224,110100,1499,1499,1499,1499,1499,0
20241224,110000,1499,1499,1499,1499,1499,0
20241224,105900,1499,1499,1499,1499,1499,0
20241224,105800,1499,1499,1499,1499,1499,0
20241224,105700,1499,1499,1499,1499,1499,0
20241224,105600,1499,1499,1499,1499,1499,0
20241224,105500,1499,1499,1499,1499,1499,0
20241224,105400,1499,1499,1499,1499,1499,0
20241224,105300,1499,1499,1499,1499,1499,0
20241224,105200,1499,1499,1499,1499,1499,0
20241224,105100,1499,1499,1499,1499,1499,0
20241224,105000,1499,1499,1499,1499,1499,0
20241224,104900,1499,1499,1499,1499,1499,0
20241224,104800,1499,1499,1499,1499,1499,0
20241224,104700,1499,1499,1499,1499,1499,0
20241224,104600,1499,1499,1499,1499,1499,0
20241224,104500,1499,1499,1499,1499,1499,0
20241224,104400,1499,1499,1499,1499,1499,0
20241224,104300,1499,1499,1499,1499,1499,0
20241224,104200,1499,1499,1499,1499,1499,0
20241224,104100,1499,1499,1499,1499,1499,0
20241224,104000,1499,1499,1499,1499,1499,0
20241224,103900,1499,1499,1499,1499,1499,0
20241224,103800,1499,1499,1499,1499,1499,0
20241224,103700,1499,1499,1499,1499,1499,0
20241224,103600,1499,1499,1499,1499,1499,0
20241224,103500,1499,1499,1499,1499,1499,0
20241224,103400,1499,1499,1499,1499,1499,0
20241224,103300,1499,1499,1499,1499,1499,0
20241224,103200,1499,1499,1499,1499,1499,0
20241224,103100,1499,1499,1499,1499,1499,0
20241224,103000,1499,1499,1499,1499,1499,0
20241224,102900,1499,1499,1499,1499,1499,0
20241224,102800,1499,1499,1499,1499,1499,0
20241224,102700,1499,1499,1499,1499,1499,0
20241224,102600,1499,1499,1499,1499,1499,0
20241224,102500,1499,1499,1499,1499,1499,0
20241224,102400,1499,1499,1499,1499,1499,0
20241224,102300,1499,1499,1499,1499,1499,0
20241224,102200,1499,1499,1499,1499,1499,0
20241224,102100,1499,1499,1499,1499,1499,0
20241224,102000,1499,1499,1499,1499,1499,0
20241224,101900,1499,1499,1499,1499,1499,0
20241224,101800,1499,1499,1499,1499,1499,0
20241224,101700,1499,1499,1499,1499,1499,0
20241224,101600,1499,1499,1499,1499,1499,0
20241224,101500,1499,1499,1499,1499,1499,0
20241224,101400,1499,1499,1499,1499,1499,0
20241224,101300,1499,1499,1499,1499,1499,0
20241224,101200,1499,1499,1499,1499,1499,0
20241224,101100,1499,1499,1499,1499,1499,0
20241224,101000,1499,1499,1499,1499,1499,0
20241224,100900,1499,1499,1499,1499,1499,0
20241224,100800,1499,1499,1499,1499,1499,0
20241224,100700,1499,1499,1499,1499,1499,0
20241224,100600,1499,1499,1499,1499,1499,0
20241224,100500,1499,1499,1499,1499,1499,0
20241224,100400,1499,1499,1499,1499,1499,0
20241224,100300,1499,1499,1499,1499,1499,0
20241224,100200,1499,1499,1499,1499,1499,0
20241224,100100,1499,1499,1499,1499,1499,0
20241224,100000,1499,1499,1499,1499,1499,0
20241224,095900,1499,1499,1499,1499,1499,0
20241224,095800,1499,1499,1499,1499,1499,0
20241224,095700,1499,1499,1499,1499,1499,0
20241224,095600,1499,1499,1499,1499,1499,0
20241224,095500,1499,1499,1499,1499,1499,0
20241224,095400,1499,1499,1499,1499,1499,0
20241224,095300,1499,1499,1499,1499,1499,0
20241224,095200,1499,1499,1499,1499,1499,0
20241224,095100,1499,1499,1499,1499,1499,0
20241224,095000,1499,1499,1499,1499,1499,0
20241224,094900,1499,1499,1499,1499,1499,0
20241224,094800,1499,1499,1499,1499,1499,0
20241224,094700,1499,1499,1499,1499,1499,0
20241224,094600,1499,1499,1499,1499,1499,0
20241224,094500,1499,1499,1499,1499,1499,0
20241224,094400,1499,1499,1499,1499,1499,0
20241224,094300,1499,1499,1499,1499,1499,0
20241224,094200,1499,1499,1499,1499,1499,0
20241224,094100,1499,1499,1499,1499,1499,0
20241224,094000,1499,1499,1499,1499,1499,0
20241224,093900,1499,1499,1499,1499,1499,0
20241224,093800,1499,1499,1499,1499,1499,0
20241224,093700,1499,1499,1499,1499,1499,0
20241224,093600,1499,1499,1499,1499,1499,0
20241224,093500,1499,1499,1499,1499,1499,0
20241224,093400,1499,1499,1499,1499,1499,0
20241224,093300,1499,1499,1499,1499,1499,0
20241224,093200,1499,1499,1499,1499,1499,0
20241224,093100,1499,1499,1499,1499,1499,0
20241224,093000,1499,1499,1499,1499,1499,0
20241224,092900,1499,1499,1499,1499,1499,0
20241224,092800,1499,1499,1499,1499,1499,0
20241224,092700,1499,1499,1499,1499,1499,0
20241224,092600,1499,1499,1499,1499,1499,0
20241224,092500,1499,1499,1499,1499,1499,0
20241224,092400,1499,1499,1499,1499,1499,0
20241224,092300,1499,1499,1499,1499,1499,0
20241224,092200,1499,1499,1499,1499,1499,0
20241224,092100,1499,1499,1499,1499,1499,0
20241224,092000,1499,1499,1499,1499,1499,0
20241224,091900,1499,1499,1499,1499,1499,0
20241224,091800,1499,1499,1499,1499,1499,0
20241224,091700,1499,1499,1499,1499,1499,0
20241224,091600,1499,1499,1499,1499,1499,0
20241224,091500,1499,1499,1499,1499,1499,0
20241224,091400,1499,1499,1499,1499,1499,0
20241224,091300,1499,1499,1499,1499,1499,0
20241224,091200,1499,1499,1499,1499,1499,0
20241224,091100,1499,1499,1499,1499,1499,0
20241224,091000,1499,1499,1499,1499,1499,0
20241224,090900,1499,1499,1499,1499,1499,0
20241224,090800,1499,1499,1499,1499,1499,0
20241224,090700,1499,1499,1499,1499,1499,0
20241224,090600,1499,1499,1499,1499,1499,0
20241224,090500,1499,1499,1499,1499,1499,0
20241224,090400,1499,1499,1499,1499,1499,0
20241224,090300,1499,1499,1499,1499,1499,0
20241224,090200,1499,1499,1499,1499,1499,1
20241224,090100,0,1400,1400,1400,1400,0
20241224,090000,0,1400,1400,1400,1400,0