KissMeData/147760/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,202800,49754810,2780,2780,2780,2780,530
20241224,202700,49754810,2780,2780,2780,2780,0
20241224,202600,49754810,2780,2780,2780,2780,0
20241224,202500,49754810,2780,2780,2780,2780,0
20241224,202400,49754810,2780,2780,2780,2780,0
20241224,202300,49754810,2780,2780,2780,2780,0
20241224,202200,49754810,2780,2780,2780,2780,0
20241224,202100,49754810,2780,2780,2780,2780,0
20241224,202000,49754810,2780,2780,2780,2780,0
20241224,201900,49754810,2780,2780,2780,2780,0
20241224,201800,49754810,2780,2780,2780,2780,0
20241224,201700,49754810,2780,2780,2780,2780,0
20241224,201600,49754810,2780,2780,2780,2780,0
20241224,201500,49754810,2780,2780,2780,2780,0
20241224,201400,49754810,2780,2780,2780,2780,0
20241224,201300,49754810,2780,2780,2780,2780,0
20241224,201200,49754810,2780,2780,2780,2780,0
20241224,201100,49754810,2780,2780,2780,2780,0
20241224,201000,49754810,2780,2780,2780,2780,0
20241224,200900,49754810,2780,2780,2780,2780,0
20241224,200800,49754810,2780,2780,2780,2780,0
20241224,200700,49754810,2780,2780,2780,2780,0
20241224,200600,49754810,2780,2780,2780,2780,0
20241224,200500,49754810,2780,2780,2780,2780,0
20241224,200400,49754810,2780,2780,2780,2780,0
20241224,200300,49754810,2780,2780,2780,2780,0
20241224,200200,49754810,2780,2780,2780,2780,0
20241224,200100,49754810,2780,2780,2780,2780,0
20241224,200000,49754810,2780,2780,2780,2780,0
20241224,195900,49754810,2780,2780,2780,2780,0
20241224,195800,49754810,2780,2780,2780,2780,530
20241224,195700,49754810,2780,2780,2780,2780,0
20241224,195600,49754810,2780,2780,2780,2780,0
20241224,195500,49754810,2780,2780,2780,2780,0
20241224,195400,49754810,2780,2780,2780,2780,0
20241224,195300,49754810,2780,2780,2780,2780,0
20241224,195200,49754810,2780,2780,2780,2780,0
20241224,195100,49754810,2780,2780,2780,2780,0
20241224,195000,49754810,2780,2780,2780,2780,0
20241224,194900,49754810,2780,2780,2780,2780,0
20241224,194800,49754810,2780,2780,2780,2780,0
20241224,194700,49754810,2780,2780,2780,2780,0
20241224,194600,49754810,2780,2780,2780,2780,0
20241224,194500,49754810,2780,2780,2780,2780,0
20241224,194400,49754810,2780,2780,2780,2780,0
20241224,194300,49754810,2780,2780,2780,2780,0
20241224,194200,49754810,2780,2780,2780,2780,0
20241224,194100,49754810,2780,2780,2780,2780,0
20241224,194000,49754810,2780,2780,2780,2780,0
20241224,193900,49754810,2780,2780,2780,2780,0
20241224,193800,49754810,2780,2780,2780,2780,0
20241224,193700,49754810,2780,2780,2780,2780,0
20241224,193600,49754810,2780,2780,2780,2780,0
20241224,193500,49754810,2780,2780,2780,2780,0
20241224,193400,49754810,2780,2780,2780,2780,0
20241224,193300,49754810,2780,2780,2780,2780,0
20241224,193200,49754810,2780,2780,2780,2780,0
20241224,193100,49754810,2780,2780,2780,2780,0
20241224,193000,49754810,2780,2780,2780,2780,0
20241224,192900,49754810,2780,2780,2780,2780,0
20241224,192800,49754810,2780,2780,2780,2780,530
20241224,192700,49754810,2780,2780,2780,2780,0
20241224,192600,49754810,2780,2780,2780,2780,0
20241224,192500,49754810,2780,2780,2780,2780,0
20241224,192400,49754810,2780,2780,2780,2780,0
20241224,192300,49754810,2780,2780,2780,2780,0
20241224,192200,49754810,2780,2780,2780,2780,0
20241224,192100,49754810,2780,2780,2780,2780,0
20241224,192000,49754810,2780,2780,2780,2780,0
20241224,191900,49754810,2780,2780,2780,2780,0
20241224,191800,49754810,2780,2780,2780,2780,0
20241224,191700,49754810,2780,2780,2780,2780,0
20241224,191600,49754810,2780,2780,2780,2780,0
20241224,191500,49754810,2780,2780,2780,2780,0
20241224,191400,49754810,2780,2780,2780,2780,0
20241224,191300,49754810,2780,2780,2780,2780,0
20241224,191200,49754810,2780,2780,2780,2780,0
20241224,191100,49754810,2780,2780,2780,2780,0
20241224,191000,49754810,2780,2780,2780,2780,0
20241224,190900,49754810,2780,2780,2780,2780,0
20241224,190800,49754810,2780,2780,2780,2780,0
20241224,190700,49754810,2780,2780,2780,2780,0
20241224,190600,49754810,2780,2780,2780,2780,0
20241224,190500,49754810,2780,2780,2780,2780,0
20241224,190400,49754810,2780,2780,2780,2780,0
20241224,190300,49754810,2780,2780,2780,2780,0
20241224,190200,49754810,2780,2780,2780,2780,0
20241224,190100,49754810,2780,2780,2780,2780,0
20241224,190000,49754810,2780,2780,2780,2780,0
20241224,185900,49754810,2780,2780,2780,2780,0
20241224,185800,49754810,2780,2780,2780,2780,530
20241224,185700,49754810,2780,2780,2780,2780,0
20241224,185600,49754810,2780,2780,2780,2780,0
20241224,185500,49754810,2780,2780,2780,2780,0
20241224,185400,49754810,2780,2780,2780,2780,0
20241224,185300,49754810,2780,2780,2780,2780,0
20241224,185200,49754810,2780,2780,2780,2780,0
20241224,185100,49754810,2780,2780,2780,2780,0
20241224,185000,49754810,2780,2780,2780,2780,0
20241224,184900,49754810,2780,2780,2780,2780,0
20241224,184800,49754810,2780,2780,2780,2780,0
20241224,184700,49754810,2780,2780,2780,2780,0
20241224,184600,49754810,2780,2780,2780,2780,0
20241224,184500,49754810,2780,2780,2780,2780,0
20241224,184400,49754810,2780,2780,2780,2780,0
20241224,184300,49754810,2780,2780,2780,2780,0
20241224,184200,49754810,2780,2780,2780,2780,0
20241224,184100,49754810,2780,2780,2780,2780,0
20241224,184000,49754810,2780,2780,2780,2780,0
20241224,183900,49754810,2780,2780,2780,2780,0
20241224,183800,49754810,2780,2780,2780,2780,0
20241224,183700,49754810,2780,2780,2780,2780,0
20241224,183600,49754810,2780,2780,2780,2780,0
20241224,183500,49754810,2780,2780,2780,2780,0
20241224,183400,49754810,2780,2780,2780,2780,0
20241224,183300,49754810,2780,2780,2780,2780,0
20241224,183200,49754810,2780,2780,2780,2780,0
20241224,183100,49754810,2780,2780,2780,2780,0
20241224,183000,49754810,2780,2780,2780,2780,0
20241224,182900,49754810,2780,2780,2780,2780,0
20241224,182800,49754810,2780,2780,2780,2780,530
20241224,182700,49754810,2780,2780,2780,2780,0
20241224,182600,49754810,2780,2780,2780,2780,0
20241224,182500,49754810,2780,2780,2780,2780,0
20241224,182400,49754810,2780,2780,2780,2780,0
20241224,182300,49754810,2780,2780,2780,2780,0
20241224,182200,49754810,2780,2780,2780,2780,0
20241224,182100,49754810,2780,2780,2780,2780,0
20241224,182000,49754810,2780,2780,2780,2780,0
20241224,181900,49754810,2780,2780,2780,2780,0
20241224,181800,49754810,2780,2780,2780,2780,0
20241224,181700,49754810,2780,2780,2780,2780,0
20241224,181600,49754810,2780,2780,2780,2780,0
20241224,181500,49754810,2780,2780,2780,2780,0
20241224,181400,49754810,2780,2780,2780,2780,0
20241224,181300,49754810,2780,2780,2780,2780,0
20241224,181200,49754810,2780,2780,2780,2780,0
20241224,181100,49754810,2780,2780,2780,2780,0
20241224,181000,49754810,2780,2780,2780,2780,0
20241224,180900,49754810,2780,2780,2780,2780,0
20241224,180800,49754810,2780,2780,2780,2780,0
20241224,180700,49754810,2780,2780,2780,2780,0
20241224,180600,49754810,2780,2780,2780,2780,0
20241224,180500,49754810,2780,2780,2780,2780,0
20241224,180400,49754810,2780,2780,2780,2780,0
20241224,180300,49754810,2780,2780,2780,2780,0
20241224,180200,49754810,2780,2780,2780,2780,0
20241224,180100,49754810,2780,2780,2780,2780,0
20241224,180000,49754810,2780,2780,2780,2780,0
20241224,175900,49754810,2780,2780,2780,2780,0
20241224,175800,49754810,2780,2780,2780,2780,530
20241224,175700,49754810,2780,2780,2780,2780,0
20241224,175600,49754810,2780,2780,2780,2780,0
20241224,175500,49754810,2780,2780,2780,2780,0
20241224,175400,49754810,2780,2780,2780,2780,0
20241224,175300,49754810,2780,2780,2780,2780,0
20241224,175200,49754810,2780,2780,2780,2780,0
20241224,175100,49754810,2780,2780,2780,2780,0
20241224,175000,49754810,2780,2780,2780,2780,0
20241224,174900,49754810,2780,2780,2780,2780,0
20241224,174800,49754810,2780,2780,2780,2780,0
20241224,174700,49754810,2780,2780,2780,2780,0
20241224,174600,49754810,2780,2780,2780,2780,0
20241224,174500,49754810,2780,2780,2780,2780,0
20241224,174400,49754810,2780,2780,2780,2780,0
20241224,174300,49754810,2780,2780,2780,2780,0
20241224,174200,49754810,2780,2780,2780,2780,0
20241224,174100,49754810,2780,2780,2780,2780,0
20241224,174000,49754810,2780,2780,2780,2780,0
20241224,173900,49754810,2780,2780,2780,2780,0
20241224,173800,49754810,2780,2780,2780,2780,0
20241224,173700,49754810,2780,2780,2780,2780,0
20241224,173600,49754810,2780,2780,2780,2780,0
20241224,173500,49754810,2780,2780,2780,2780,0
20241224,173400,49754810,2780,2780,2780,2780,0
20241224,173300,49754810,2780,2780,2780,2780,0
20241224,173200,49754810,2780,2780,2780,2780,0
20241224,173100,49754810,2780,2780,2780,2780,0
20241224,173000,49754810,2780,2780,2780,2780,0
20241224,172900,49754810,2780,2780,2780,2780,0
20241224,172800,49754810,2780,2780,2780,2780,530
20241224,172700,49754810,2780,2780,2780,2780,0
20241224,172600,49754810,2780,2780,2780,2780,0
20241224,172500,49754810,2780,2780,2780,2780,0
20241224,172400,49754810,2780,2780,2780,2780,0
20241224,172300,49754810,2780,2780,2780,2780,0
20241224,172200,49754810,2780,2780,2780,2780,0
20241224,172100,49754810,2780,2780,2780,2780,0
20241224,172000,49754810,2780,2780,2780,2780,0
20241224,171900,49754810,2780,2780,2780,2780,0
20241224,171800,49754810,2780,2780,2780,2780,0
20241224,171700,49754810,2780,2780,2780,2780,0
20241224,171600,49754810,2780,2780,2780,2780,0
20241224,171500,49754810,2780,2780,2780,2780,0
20241224,171400,49754810,2780,2780,2780,2780,0
20241224,171300,49754810,2780,2780,2780,2780,0
20241224,171200,49754810,2780,2780,2780,2780,0
20241224,171100,49754810,2780,2780,2780,2780,0
20241224,171000,49754810,2780,2780,2780,2780,0
20241224,170900,49754810,2780,2780,2780,2780,0
20241224,170800,49754810,2780,2780,2780,2780,0
20241224,170700,49754810,2780,2780,2780,2780,0
20241224,170600,49754810,2780,2780,2780,2780,0
20241224,170500,49754810,2780,2780,2780,2780,0
20241224,170400,49754810,2780,2780,2780,2780,0
20241224,170300,49754810,2780,2780,2780,2780,0
20241224,170200,49754810,2780,2780,2780,2780,0
20241224,170100,49754810,2780,2780,2780,2780,0
20241224,170000,49754810,2780,2780,2780,2780,0
20241224,165900,49754810,2780,2780,2780,2780,0
20241224,165800,49754810,2780,2780,2780,2780,530
20241224,165700,49754810,2780,2780,2780,2780,0
20241224,165600,49754810,2780,2780,2780,2780,0
20241224,165500,49754810,2780,2780,2780,2780,0
20241224,165400,49754810,2780,2780,2780,2780,0
20241224,165300,49754810,2780,2780,2780,2780,0
20241224,165200,49754810,2780,2780,2780,2780,0
20241224,165100,49754810,2780,2780,2780,2780,0
20241224,165000,49754810,2780,2780,2780,2780,0
20241224,164900,49754810,2780,2780,2780,2780,0
20241224,164800,49754810,2780,2780,2780,2780,0
20241224,164700,49754810,2780,2780,2780,2780,0
20241224,164600,49754810,2780,2780,2780,2780,0
20241224,164500,49754810,2780,2780,2780,2780,0
20241224,164400,49754810,2780,2780,2780,2780,0
20241224,164300,49754810,2780,2780,2780,2780,0
20241224,164200,49754810,2780,2780,2780,2780,0
20241224,164100,49754810,2780,2780,2780,2780,0
20241224,164000,49754810,2780,2780,2780,2780,0
20241224,163900,49754810,2780,2780,2780,2780,0
20241224,163800,49754810,2780,2780,2780,2780,0
20241224,163700,49754810,2780,2780,2780,2780,0
20241224,163600,49754810,2780,2780,2780,2780,0
20241224,163500,49754810,2780,2780,2780,2780,0
20241224,163400,49754810,2780,2780,2780,2780,0
20241224,163300,49754810,2780,2780,2780,2780,0
20241224,163200,49754810,2780,2780,2780,2780,0
20241224,163100,49754810,2780,2780,2780,2780,0
20241224,163000,49754810,2780,2780,2780,2780,0
20241224,162900,49754810,2780,2780,2780,2780,0
20241224,162800,49754810,2780,2780,2780,2780,530
20241224,162700,49754810,2780,2780,2780,2780,0
20241224,162600,49754810,2780,2780,2780,2780,0
20241224,162500,49754810,2780,2780,2780,2780,0
20241224,162400,49754810,2780,2780,2780,2780,0
20241224,162300,49754810,2780,2780,2780,2780,0
20241224,162200,49754810,2780,2780,2780,2780,0
20241224,162100,49754810,2780,2780,2780,2780,0
20241224,162000,49754810,2780,2780,2780,2780,0
20241224,161900,49754810,2780,2780,2780,2780,0
20241224,161800,49754810,2780,2780,2780,2780,0
20241224,161700,49754810,2780,2780,2780,2780,0
20241224,161600,49754810,2780,2780,2780,2780,0
20241224,161500,49754810,2780,2780,2780,2780,0
20241224,161400,49754810,2780,2780,2780,2780,0
20241224,161300,49754810,2780,2780,2780,2780,0
20241224,161200,49754810,2780,2780,2780,2780,0
20241224,161100,49754810,2780,2780,2780,2780,0
20241224,161000,49754810,2780,2780,2780,2780,0
20241224,160900,49754810,2780,2780,2780,2780,0
20241224,160800,49754810,2780,2780,2780,2780,0
20241224,160700,49754810,2780,2780,2780,2780,0
20241224,160600,49754810,2780,2780,2780,2780,0
20241224,160500,49754810,2780,2780,2780,2780,0
20241224,160400,49754810,2780,2780,2780,2780,0
20241224,160300,49754810,2780,2780,2780,2780,0
20241224,160200,49754810,2780,2780,2780,2780,0
20241224,160100,49754810,2780,2780,2780,2780,0
20241224,160000,49754810,2780,2780,2780,2780,0
20241224,155900,49754810,2780,2780,2780,2780,0
20241224,155800,49754810,2780,2780,2780,2780,530
20241224,155700,49754810,2780,2780,2780,2780,0
20241224,155600,49754810,2780,2780,2780,2780,0
20241224,155500,49754810,2780,2780,2780,2780,0
20241224,155400,49754810,2780,2780,2780,2780,0
20241224,155300,49754810,2780,2780,2780,2780,0
20241224,155200,49754810,2780,2780,2780,2780,0
20241224,155100,49754810,2780,2780,2780,2780,0
20241224,155000,49754810,2780,2780,2780,2780,0
20241224,154900,49754810,2780,2780,2780,2780,0
20241224,154800,49754810,2780,2780,2780,2780,0
20241224,154700,49754810,2780,2780,2780,2780,0
20241224,154600,49754810,2780,2780,2780,2780,0
20241224,154500,49754810,2780,2780,2780,2780,0
20241224,154400,49754810,2780,2780,2780,2780,0
20241224,154300,49754810,2780,2780,2780,2780,0
20241224,154200,49754810,2780,2780,2780,2780,0
20241224,154100,49754810,2780,2780,2780,2780,0
20241224,154000,49754810,2780,2780,2780,2780,0
20241224,153900,49754810,2780,2780,2780,2780,0
20241224,153800,49754810,2780,2780,2780,2780,0
20241224,153700,49754810,2780,2780,2780,2780,0
20241224,153600,49754810,2780,2780,2780,2780,0
20241224,153500,49754810,2780,2780,2780,2780,0
20241224,153400,49754810,2780,2780,2780,2780,0
20241224,153300,49754810,2780,2780,2780,2780,0
20241224,153200,49754810,2780,2780,2780,2780,0
20241224,153100,49754810,2780,2780,2780,2780,0
20241224,153000,49754810,2780,2780,2780,2780,530
20241224,152900,48281410,2810,2810,2810,2810,0
20241224,152800,48281410,2810,2810,2810,2810,0
20241224,152700,48281410,2810,2810,2810,2810,0
20241224,152600,48281410,2810,2810,2810,2810,0
20241224,152500,48281410,2810,2810,2810,2810,0
20241224,152400,48281410,2810,2810,2810,2810,0
20241224,152300,48281410,2810,2810,2810,2810,0
20241224,152200,48281410,2810,2810,2810,2810,0
20241224,152100,48281410,2810,2810,2810,2810,0
20241224,152000,48281410,2810,2810,2810,2810,0
20241224,151900,48281410,2810,2810,2810,2810,49
20241224,151800,48143720,2780,2820,2820,2780,1918
20241224,151700,42784650,2820,2820,2820,2815,65
20241224,151600,42601480,2815,2815,2815,2815,320
20241224,151500,41700680,2815,2815,2815,2815,51
20241224,151400,41557115,2835,2835,2835,2835,27
20241224,151300,41480570,2820,2820,2820,2820,0
20241224,151200,41480570,2820,2820,2820,2820,0
20241224,151100,41480570,2820,2820,2820,2820,0
20241224,151000,41480570,2820,2820,2820,2820,157
20241224,150900,41037830,2840,2840,2840,2840,0
20241224,150800,41037830,2840,2840,2840,2840,20
20241224,150700,40981030,2820,2820,2820,2820,172
20241224,150600,40495990,2845,2845,2845,2845,97
20241224,150500,40220025,2840,2840,2840,2840,19
20241224,150400,40166065,2845,2845,2845,2845,0
20241224,150300,40166065,2845,2845,2845,2845,0
20241224,150200,40166065,2845,2845,2845,2845,0
20241224,150100,40166065,2845,2840,2845,2840,87
20241224,150000,39918580,2840,2840,2840,2840,19
20241224,145900,39864620,2840,2840,2840,2840,0
20241224,145800,39864620,2840,2840,2840,2840,0
20241224,145700,39864620,2840,2840,2840,2840,0
20241224,145600,39864620,2840,2840,2840,2840,0
20241224,145500,39864620,2840,2840,2840,2840,0
20241224,145400,39864620,2840,2840,2840,2840,0
20241224,145300,39864620,2840,2830,2840,2830,90
20241224,145200,39609280,2815,2815,2815,2815,0
20241224,145100,39609280,2815,2815,2815,2815,0
20241224,145000,39609280,2815,2815,2815,2815,0
20241224,144900,39609280,2815,2815,2815,2815,2
20241224,144800,39603650,2830,2830,2830,2830,0
20241224,144700,39603650,2830,2830,2830,2830,21
20241224,144600,39544220,2830,2830,2830,2830,0
20241224,144500,39544220,2830,2830,2830,2830,0
20241224,144400,39544220,2830,2815,2830,2815,197
20241224,144300,38989380,2835,2835,2835,2835,0
20241224,144200,38989380,2835,2835,2835,2835,0
20241224,144100,38989380,2835,2835,2835,2835,0
20241224,144000,38989380,2835,2835,2835,2835,0
20241224,143900,38989380,2835,2815,2835,2815,25
20241224,143800,38918985,2820,2820,2820,2820,0
20241224,143700,38918985,2820,2820,2820,2820,227
20241224,143600,38278845,2845,2845,2845,2845,0
20241224,143500,38278845,2845,2845,2845,2845,0
20241224,143400,38278845,2845,2845,2845,2845,0
20241224,143300,38278845,2845,2830,2845,2830,16
20241224,143200,38233440,2815,2815,2815,2815,0
20241224,143100,38233440,2815,2815,2815,2815,0
20241224,143000,38233440,2815,2815,2815,2815,0
20241224,142900,38233440,2815,2815,2815,2815,0
20241224,142800,38233440,2815,2815,2815,2815,0
20241224,142700,38233440,2815,2815,2815,2815,0
20241224,142600,38233440,2815,2815,2815,2815,0
20241224,142500,38233440,2815,2815,2815,2815,0
20241224,142400,38233440,2815,2815,2815,2815,0
20241224,142300,38233440,2815,2815,2815,2815,0
20241224,142200,38233440,2815,2815,2815,2815,0
20241224,142100,38233440,2815,2815,2815,2815,0
20241224,142000,38233440,2815,2815,2815,2815,0
20241224,141900,38233440,2815,2815,2815,2815,0
20241224,141800,38233440,2815,2815,2815,2815,0
20241224,141700,38233440,2815,2815,2815,2815,0
20241224,141600,38233440,2815,2815,2815,2815,0
20241224,141500,38233440,2815,2815,2815,2815,0
20241224,141400,38233440,2815,2815,2815,2815,0
20241224,141300,38233440,2815,2815,2815,2815,0
20241224,141200,38233440,2815,2815,2815,2815,0
20241224,141100,38233440,2815,2820,2820,2815,2600
20241224,141000,30913615,2815,2815,2815,2815,0
20241224,140900,30913615,2815,2815,2815,2815,0
20241224,140800,30913615,2815,2815,2815,2815,0
20241224,140700,30913615,2815,2825,2825,2815,1499
20241224,140600,26680120,2830,2830,2830,2830,0
20241224,140500,26680120,2830,2830,2830,2830,0
20241224,140400,26680120,2830,2830,2830,2830,0
20241224,140300,26680120,2830,2830,2830,2830,0
20241224,140200,26680120,2830,2830,2830,2830,0
20241224,140100,26680120,2830,2830,2830,2830,0
20241224,140000,26680120,2830,2830,2830,2830,0
20241224,135900,26680120,2830,2830,2830,2830,0
20241224,135800,26680120,2830,2830,2830,2830,0
20241224,135700,26680120,2830,2830,2830,2830,0
20241224,135600,26680120,2830,2830,2830,2830,0
20241224,135500,26680120,2830,2830,2830,2830,0
20241224,135400,26680120,2830,2830,2830,2830,0
20241224,135300,26680120,2830,2830,2830,2830,0
20241224,135200,26680120,2830,2830,2830,2830,0
20241224,135100,26680120,2830,2830,2830,2830,0
20241224,135000,26680120,2830,2825,2830,2825,535
20241224,134900,25168640,2835,2835,2835,2835,0
20241224,134800,25168640,2835,2835,2835,2835,1
20241224,134700,25165805,2825,2825,2825,2825,0
20241224,134600,25165805,2825,2825,2825,2825,0
20241224,134500,25165805,2825,2825,2825,2825,0
20241224,134400,25165805,2825,2825,2825,2825,0
20241224,134300,25165805,2825,2825,2825,2825,0
20241224,134200,25165805,2825,2825,2825,2825,0
20241224,134100,25165805,2825,2825,2825,2825,0
20241224,134000,25165805,2825,2825,2825,2825,0
20241224,133900,25165805,2825,2825,2825,2825,0
20241224,133800,25165805,2825,2825,2825,2825,0
20241224,133700,25165805,2825,2825,2825,2825,0
20241224,133600,25165805,2825,2825,2825,2825,0
20241224,133500,25165805,2825,2825,2825,2825,0
20241224,133400,25165805,2825,2825,2825,2825,0
20241224,133300,25165805,2825,2825,2825,2825,8
20241224,133200,25143205,2825,2825,2825,2825,1
20241224,133100,25140380,2815,2815,2815,2815,0
20241224,133000,25140380,2815,2815,2815,2815,10
20241224,132900,25112230,2825,2825,2825,2825,10
20241224,132800,25083980,2825,2825,2825,2825,0
20241224,132700,25083980,2825,2825,2825,2825,0
20241224,132600,25083980,2825,2825,2825,2825,0
20241224,132500,25083980,2825,2825,2825,2825,0
20241224,132400,25083980,2825,2825,2825,2825,0
20241224,132300,25083980,2825,2825,2825,2825,1
20241224,132200,25081155,2820,2820,2820,2820,1
20241224,132100,25078335,2820,2820,2820,2820,20
20241224,132000,25021935,2820,2825,2825,2820,2
20241224,131900,25016290,2820,2820,2820,2820,0
20241224,131800,25016290,2820,2820,2820,2820,202
20241224,131700,24446650,2820,2820,2820,2820,4
20241224,131600,24435370,2835,2835,2835,2835,0
20241224,131500,24435370,2835,2835,2835,2835,0
20241224,131400,24435370,2835,2835,2835,2835,0
20241224,131300,24435370,2835,2835,2835,2835,0
20241224,131200,24435370,2835,2835,2835,2835,40
20241224,131100,24321970,2840,2840,2840,2840,0
20241224,131000,24321970,2840,2840,2840,2840,0
20241224,130900,24321970,2840,2840,2840,2840,0
20241224,130800,24321970,2840,2840,2840,2840,0
20241224,130700,24321970,2840,2840,2840,2840,0
20241224,130600,24321970,2840,2840,2840,2840,0
20241224,130500,24321970,2840,2840,2840,2840,0
20241224,130400,24321970,2840,2840,2840,2840,0
20241224,130300,24321970,2840,2840,2840,2840,89
20241224,130200,24069210,2845,2840,2845,2840,1000
20241224,130100,21224390,2845,2845,2845,2845,0
20241224,130000,21224390,2845,2845,2845,2845,0
20241224,125900,21224390,2845,2845,2845,2845,0
20241224,125800,21224390,2845,2845,2845,2845,0
20241224,125700,21224390,2845,2845,2845,2845,0
20241224,125600,21224390,2845,2845,2845,2845,0
20241224,125500,21224390,2845,2845,2845,2845,0
20241224,125400,21224390,2845,2845,2845,2845,0
20241224,125300,21224390,2845,2845,2845,2845,0
20241224,125200,21224390,2845,2845,2845,2845,0
20241224,125100,21224390,2845,2845,2845,2845,0
20241224,125000,21224390,2845,2830,2845,2825,557
20241224,124900,19648395,2840,2840,2840,2840,0
20241224,124800,19648395,2840,2840,2840,2840,0
20241224,124700,19648395,2840,2840,2840,2840,0
20241224,124600,19648395,2840,2840,2840,2840,0
20241224,124500,19648395,2840,2840,2840,2840,0
20241224,124400,19648395,2840,2840,2840,2840,0
20241224,124300,19648395,2840,2840,2840,2840,2
20241224,124200,19642715,2845,2845,2845,2845,0
20241224,124100,19642715,2845,2845,2845,2845,0
20241224,124000,19642715,2845,2845,2845,2845,0
20241224,123900,19642715,2845,2845,2845,2845,0
20241224,123800,19642715,2845,2835,2845,2835,8
20241224,123700,19620010,2835,2835,2835,2835,1
20241224,123600,19617175,2825,2825,2825,2825,0
20241224,123500,19617175,2825,2825,2825,2825,0
20241224,123400,19617175,2825,2825,2825,2825,7
20241224,123300,19597400,2845,2845,2845,2845,0
20241224,123200,19597400,2845,2845,2845,2845,0
20241224,123100,19597400,2845,2845,2845,2845,0
20241224,123000,19597400,2845,2845,2845,2845,0
20241224,122900,19597400,2845,2845,2845,2845,0
20241224,122800,19597400,2845,2845,2845,2845,0
20241224,122700,19597400,2845,2845,2845,2845,0
20241224,122600,19597400,2845,2825,2845,2825,75
20241224,122500,19385505,2850,2850,2850,2850,0
20241224,122400,19385505,2850,2850,2850,2850,0
20241224,122300,19385505,2850,2850,2850,2850,0
20241224,122200,19385505,2850,2850,2850,2850,30
20241224,122100,19300005,2850,2850,2850,2850,1
20241224,122000,19297155,2835,2835,2835,2835,0
20241224,121900,19297155,2835,2835,2835,2835,0
20241224,121800,19297155,2835,2835,2835,2835,0
20241224,121700,19297155,2835,2835,2835,2835,0
20241224,121600,19297155,2835,2835,2835,2835,581
20241224,121500,17650020,2850,2850,2850,2850,1
20241224,121400,17647170,2835,2835,2835,2835,0
20241224,121300,17647170,2835,2845,2845,2835,1023
20241224,121200,14742600,2865,2865,2865,2865,0
20241224,121100,14742600,2865,2865,2865,2865,0
20241224,121000,14742600,2865,2865,2865,2865,0
20241224,120900,14742600,2865,2865,2865,2865,0
20241224,120800,14742600,2865,2865,2865,2865,0
20241224,120700,14742600,2865,2865,2865,2865,0
20241224,120600,14742600,2865,2865,2865,2865,0
20241224,120500,14742600,2865,2865,2865,2865,0
20241224,120400,14742600,2865,2865,2865,2865,0
20241224,120300,14742600,2865,2865,2865,2865,0
20241224,120200,14742600,2865,2865,2865,2865,4
20241224,120100,14731140,2845,2845,2845,2845,96
20241224,120000,14458020,2865,2850,2865,2850,254
20241224,115900,13733945,2865,2865,2865,2865,0
20241224,115800,13733945,2865,2865,2865,2865,0
20241224,115700,13733945,2865,2865,2865,2865,0
20241224,115600,13733945,2865,2865,2865,2865,0
20241224,115500,13733945,2865,2865,2865,2865,0
20241224,115400,13733945,2865,2865,2865,2865,0
20241224,115300,13733945,2865,2865,2865,2865,0
20241224,115200,13733945,2865,2865,2865,2865,0
20241224,115100,13733945,2865,2865,2865,2865,1
20241224,115000,13731080,2855,2855,2855,2855,0
20241224,114900,13731080,2855,2855,2855,2855,0
20241224,114800,13731080,2855,2855,2855,2855,0
20241224,114700,13731080,2855,2855,2855,2855,0
20241224,114600,13731080,2855,2860,2860,2855,245
20241224,114500,13031600,2865,2865,2865,2865,0
20241224,114400,13031600,2865,2865,2865,2865,0
20241224,114300,13031600,2865,2865,2865,2865,0
20241224,114200,13031600,2865,2865,2865,2865,0
20241224,114100,13031600,2865,2865,2865,2865,0
20241224,114000,13031600,2865,2865,2865,2865,0
20241224,113900,13031600,2865,2865,2865,2865,0
20241224,113800,13031600,2865,2865,2865,2865,0
20241224,113700,13031600,2865,2865,2865,2865,0
20241224,113600,13031600,2865,2865,2865,2865,0
20241224,113500,13031600,2865,2865,2865,2865,0
20241224,113400,13031600,2865,2860,2865,2860,2
20241224,113300,13025875,2865,2865,2865,2865,0
20241224,113200,13025875,2865,2865,2865,2865,0
20241224,113100,13025875,2865,2865,2865,2865,0
20241224,113000,13025875,2865,2865,2865,2865,0
20241224,112900,13025875,2865,2865,2865,2865,0
20241224,112800,13025875,2865,2865,2865,2865,0
20241224,112700,13025875,2865,2865,2865,2865,0
20241224,112600,13025875,2865,2865,2865,2865,0
20241224,112500,13025875,2865,2865,2865,2865,0
20241224,112400,13025875,2865,2865,2865,2865,0
20241224,112300,13025875,2865,2865,2865,2865,0
20241224,112200,13025875,2865,2865,2865,2865,0
20241224,112100,13025875,2865,2865,2865,2865,0
20241224,112000,13025875,2865,2865,2865,2865,0
20241224,111900,13025875,2865,2865,2865,2865,0
20241224,111800,13025875,2865,2865,2865,2865,0
20241224,111700,13025875,2865,2860,2865,2860,11
20241224,111600,12994405,2840,2840,2840,2840,264
20241224,111500,12244645,2860,2860,2860,2860,0
20241224,111400,12244645,2860,2860,2860,2860,1
20241224,111300,12241785,2860,2860,2860,2860,0
20241224,111200,12241785,2860,2860,2860,2860,0
20241224,111100,12241785,2860,2860,2860,2860,0
20241224,111000,12241785,2860,2860,2860,2860,0
20241224,110900,12241785,2860,2860,2860,2860,0
20241224,110800,12241785,2860,2860,2860,2860,0
20241224,110700,12241785,2860,2860,2860,2860,0
20241224,110600,12241785,2860,2860,2860,2860,0
20241224,110500,12241785,2860,2860,2860,2860,0
20241224,110400,12241785,2860,2860,2860,2860,0
20241224,110300,12241785,2860,2860,2860,2860,0
20241224,110200,12241785,2860,2860,2860,2860,0
20241224,110100,12241785,2860,2860,2860,2860,0
20241224,110000,12241785,2860,2860,2860,2860,0
20241224,105900,12241785,2860,2860,2860,2860,0
20241224,105800,12241785,2860,2860,2860,2860,0
20241224,105700,12241785,2860,2860,2860,2860,0
20241224,105600,12241785,2860,2860,2860,2860,0
20241224,105500,12241785,2860,2860,2860,2860,0
20241224,105400,12241785,2860,2860,2860,2860,4
20241224,105300,12230345,2850,2850,2850,2850,0
20241224,105200,12230345,2850,2850,2850,2850,0
20241224,105100,12230345,2850,2850,2850,2850,0
20241224,105000,12230345,2850,2850,2850,2850,0
20241224,104900,12230345,2850,2850,2850,2850,0
20241224,104800,12230345,2850,2850,2850,2850,0
20241224,104700,12230345,2850,2850,2850,2850,0
20241224,104600,12230345,2850,2850,2850,2850,0
20241224,104500,12230345,2850,2835,2850,2835,785
20241224,104400,10000205,2835,2835,2835,2835,0
20241224,104300,10000205,2835,2835,2835,2835,0
20241224,104200,10000205,2835,2835,2835,2835,0
20241224,104100,10000205,2835,2830,2835,2830,64
20241224,104000,9818845,2815,2815,2815,2815,0
20241224,103900,9818845,2815,2815,2815,2815,0
20241224,103800,9818845,2815,2815,2815,2815,0
20241224,103700,9818845,2815,2815,2815,2815,25
20241224,103600,9748470,2835,2835,2835,2835,0
20241224,103500,9748470,2835,2835,2835,2835,0
20241224,103400,9748470,2835,2835,2835,2835,1
20241224,103300,9745635,2815,2815,2815,2815,0
20241224,103200,9745635,2815,2815,2815,2815,279
20241224,103100,8960250,2815,2815,2815,2815,1
20241224,103000,8957435,2835,2835,2835,2835,0
20241224,102900,8957435,2835,2835,2835,2835,0
20241224,102800,8957435,2835,2835,2835,2835,0
20241224,102700,8957435,2835,2835,2835,2835,0
20241224,102600,8957435,2835,2835,2835,2835,0
20241224,102500,8957435,2835,2835,2835,2835,0
20241224,102400,8957435,2835,2835,2835,2835,1
20241224,102300,8954600,2825,2825,2825,2825,0
20241224,102200,8954600,2825,2825,2825,2825,0
20241224,102100,8954600,2825,2825,2825,2825,0
20241224,102000,8954600,2825,2825,2825,2825,0
20241224,101900,8954600,2825,2825,2825,2825,0
20241224,101800,8954600,2825,2825,2825,2825,1
20241224,101700,8951775,2830,2830,2830,2830,0
20241224,101600,8951775,2830,2810,2830,2810,49
20241224,101500,8814065,2830,2830,2830,2830,1
20241224,101400,8811235,2815,2815,2815,2815,250
20241224,101300,8107485,2835,2835,2835,2835,0
20241224,101200,8107485,2835,2835,2835,2835,0
20241224,101100,8107485,2835,2835,2835,2835,0
20241224,101000,8107485,2835,2835,2835,2835,0
20241224,100900,8107485,2835,2835,2835,2835,0
20241224,100800,8107485,2835,2835,2835,2835,0
20241224,100700,8107485,2835,2835,2835,2835,0
20241224,100600,8107485,2835,2835,2835,2835,3
20241224,100500,8098980,2815,2815,2815,2815,0
20241224,100400,8098980,2815,2815,2815,2815,0
20241224,100300,8098980,2815,2815,2815,2815,0
20241224,100200,8098980,2815,2815,2815,2815,311
20241224,100100,7223515,2840,2840,2840,2840,0
20241224,100000,7223515,2840,2840,2840,2840,0
20241224,095900,7223515,2840,2840,2840,2840,0
20241224,095800,7223515,2840,2840,2840,2840,0
20241224,095700,7223515,2840,2840,2840,2840,1
20241224,095600,7220675,2820,2820,2820,2820,12
20241224,095500,7186835,2840,2840,2840,2840,1
20241224,095400,7183995,2825,2825,2825,2825,211
20241224,095300,6587920,2840,2840,2840,2840,1
20241224,095200,6585080,2840,2835,2840,2830,184
20241224,095100,6064345,2850,2850,2850,2850,0
20241224,095000,6064345,2850,2850,2850,2850,0
20241224,094900,6064345,2850,2850,2850,2850,0
20241224,094800,6064345,2850,2830,2850,2830,71
20241224,094700,5863255,2850,2850,2850,2850,0
20241224,094600,5863255,2850,2850,2850,2850,0
20241224,094500,5863255,2850,2850,2850,2850,0
20241224,094400,5863255,2850,2850,2850,2850,0
20241224,094300,5863255,2850,2850,2850,2850,4
20241224,094200,5851855,2850,2850,2850,2850,4
20241224,094100,5840455,2850,2845,2850,2845,7
20241224,094000,5820510,2845,2845,2845,2845,0
20241224,093900,5820510,2845,2845,2845,2845,0
20241224,093800,5820510,2845,2845,2845,2845,0
20241224,093700,5820510,2845,2845,2845,2845,0
20241224,093600,5820510,2845,2845,2845,2845,0
20241224,093500,5820510,2845,2835,2845,2835,12
20241224,093400,5786480,2850,2850,2850,2850,5
20241224,093300,5772230,2840,2855,2855,2840,34
20241224,093200,5675655,2840,2845,2845,2840,1048
20241224,093100,2694595,2845,2845,2845,2845,51
20241224,093000,2549500,2845,2845,2845,2845,510
20241224,092900,1098550,2860,2860,2860,2860,0
20241224,092800,1098550,2860,2860,2860,2860,0
20241224,092700,1098550,2860,2860,2860,2860,0
20241224,092600,1098550,2860,2860,2860,2860,102
20241224,092500,806830,2860,2860,2860,2860,0
20241224,092400,806830,2860,2860,2860,2860,0
20241224,092300,806830,2860,2860,2860,2860,0
20241224,092200,806830,2860,2860,2860,2860,226
20241224,092100,160470,2865,2865,2865,2865,0
20241224,092000,160470,2865,2865,2865,2865,0
20241224,091900,160470,2865,2865,2865,2865,0
20241224,091800,160470,2865,2865,2865,2865,0
20241224,091700,160470,2865,2865,2865,2865,0
20241224,091600,160470,2865,2865,2865,2865,0
20241224,091500,160470,2865,2865,2865,2865,0
20241224,091400,160470,2865,2840,2865,2840,4
20241224,091300,149085,2865,2865,2865,2865,0
20241224,091200,149085,2865,2865,2865,2865,0
20241224,091100,149085,2865,2865,2865,2865,0
20241224,091000,149085,2865,2865,2865,2865,0
20241224,090900,149085,2865,2865,2865,2865,0
20241224,090800,149085,2865,2865,2865,2865,0
20241224,090700,149085,2865,2865,2865,2865,0
20241224,090600,149085,2865,2865,2865,2865,0
20241224,090500,149085,2865,2865,2865,2865,31
20241224,090400,60270,2870,2870,2870,2870,0
20241224,090300,60270,2870,2870,2870,2870,0
20241224,090200,60270,2870,2870,2870,2870,0
20241224,090100,60270,2870,2870,2870,2870,0
20241224,090000,60270,2870,2870,2870,2870,21