KissMeData/194370/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,203700,390080410,14770,14770,14770,14770,700
20241224,203600,390080410,14770,14770,14770,14770,0
20241224,203500,390080410,14770,14770,14770,14770,0
20241224,203400,390080410,14770,14770,14770,14770,0
20241224,203300,390080410,14770,14770,14770,14770,0
20241224,203200,390080410,14770,14770,14770,14770,0
20241224,203100,390080410,14770,14770,14770,14770,0
20241224,203000,390080410,14770,14770,14770,14770,0
20241224,202900,390080410,14770,14770,14770,14770,0
20241224,202800,390080410,14770,14770,14770,14770,0
20241224,202700,390080410,14770,14770,14770,14770,0
20241224,202600,390080410,14770,14770,14770,14770,0
20241224,202500,390080410,14770,14770,14770,14770,0
20241224,202400,390080410,14770,14770,14770,14770,0
20241224,202300,390080410,14770,14770,14770,14770,0
20241224,202200,390080410,14770,14770,14770,14770,0
20241224,202100,390080410,14770,14770,14770,14770,0
20241224,202000,390080410,14770,14770,14770,14770,0
20241224,201900,390080410,14770,14770,14770,14770,0
20241224,201800,390080410,14770,14770,14770,14770,0
20241224,201700,390080410,14770,14770,14770,14770,0
20241224,201600,390080410,14770,14770,14770,14770,0
20241224,201500,390080410,14770,14770,14770,14770,0
20241224,201400,390080410,14770,14770,14770,14770,0
20241224,201300,390080410,14770,14770,14770,14770,0
20241224,201200,390080410,14770,14770,14770,14770,0
20241224,201100,390080410,14770,14770,14770,14770,0
20241224,201000,390080410,14770,14770,14770,14770,0
20241224,200900,390080410,14770,14770,14770,14770,0
20241224,200800,390080410,14770,14770,14770,14770,0
20241224,200700,390080410,14770,14770,14770,14770,700
20241224,200600,390080410,14770,14770,14770,14770,0
20241224,200500,390080410,14770,14770,14770,14770,0
20241224,200400,390080410,14770,14770,14770,14770,0
20241224,200300,390080410,14770,14770,14770,14770,0
20241224,200200,390080410,14770,14770,14770,14770,0
20241224,200100,390080410,14770,14770,14770,14770,0
20241224,200000,390080410,14770,14770,14770,14770,0
20241224,195900,390080410,14770,14770,14770,14770,0
20241224,195800,390080410,14770,14770,14770,14770,0
20241224,195700,390080410,14770,14770,14770,14770,0
20241224,195600,390080410,14770,14770,14770,14770,0
20241224,195500,390080410,14770,14770,14770,14770,0
20241224,195400,390080410,14770,14770,14770,14770,0
20241224,195300,390080410,14770,14770,14770,14770,0
20241224,195200,390080410,14770,14770,14770,14770,0
20241224,195100,390080410,14770,14770,14770,14770,0
20241224,195000,390080410,14770,14770,14770,14770,0
20241224,194900,390080410,14770,14770,14770,14770,0
20241224,194800,390080410,14770,14770,14770,14770,0
20241224,194700,390080410,14770,14770,14770,14770,0
20241224,194600,390080410,14770,14770,14770,14770,0
20241224,194500,390080410,14770,14770,14770,14770,0
20241224,194400,390080410,14770,14770,14770,14770,0
20241224,194300,390080410,14770,14770,14770,14770,0
20241224,194200,390080410,14770,14770,14770,14770,0
20241224,194100,390080410,14770,14770,14770,14770,0
20241224,194000,390080410,14770,14770,14770,14770,0
20241224,193900,390080410,14770,14770,14770,14770,0
20241224,193800,390080410,14770,14770,14770,14770,0
20241224,193700,390080410,14770,14770,14770,14770,700
20241224,193600,390080410,14770,14770,14770,14770,0
20241224,193500,390080410,14770,14770,14770,14770,0
20241224,193400,390080410,14770,14770,14770,14770,0
20241224,193300,390080410,14770,14770,14770,14770,0
20241224,193200,390080410,14770,14770,14770,14770,0
20241224,193100,390080410,14770,14770,14770,14770,0
20241224,193000,390080410,14770,14770,14770,14770,0
20241224,192900,390080410,14770,14770,14770,14770,0
20241224,192800,390080410,14770,14770,14770,14770,0
20241224,192700,390080410,14770,14770,14770,14770,0
20241224,192600,390080410,14770,14770,14770,14770,0
20241224,192500,390080410,14770,14770,14770,14770,0
20241224,192400,390080410,14770,14770,14770,14770,0
20241224,192300,390080410,14770,14770,14770,14770,0
20241224,192200,390080410,14770,14770,14770,14770,0
20241224,192100,390080410,14770,14770,14770,14770,0
20241224,192000,390080410,14770,14770,14770,14770,0
20241224,191900,390080410,14770,14770,14770,14770,0
20241224,191800,390080410,14770,14770,14770,14770,0
20241224,191700,390080410,14770,14770,14770,14770,0
20241224,191600,390080410,14770,14770,14770,14770,0
20241224,191500,390080410,14770,14770,14770,14770,0
20241224,191400,390080410,14770,14770,14770,14770,0
20241224,191300,390080410,14770,14770,14770,14770,0
20241224,191200,390080410,14770,14770,14770,14770,0
20241224,191100,390080410,14770,14770,14770,14770,0
20241224,191000,390080410,14770,14770,14770,14770,0
20241224,190900,390080410,14770,14770,14770,14770,0
20241224,190800,390080410,14770,14770,14770,14770,0
20241224,190700,390080410,14770,14770,14770,14770,700
20241224,190600,390080410,14770,14770,14770,14770,0
20241224,190500,390080410,14770,14770,14770,14770,0
20241224,190400,390080410,14770,14770,14770,14770,0
20241224,190300,390080410,14770,14770,14770,14770,0
20241224,190200,390080410,14770,14770,14770,14770,0
20241224,190100,390080410,14770,14770,14770,14770,0
20241224,190000,390080410,14770,14770,14770,14770,0
20241224,185900,390080410,14770,14770,14770,14770,0
20241224,185800,390080410,14770,14770,14770,14770,0
20241224,185700,390080410,14770,14770,14770,14770,0
20241224,185600,390080410,14770,14770,14770,14770,0
20241224,185500,390080410,14770,14770,14770,14770,0
20241224,185400,390080410,14770,14770,14770,14770,0
20241224,185300,390080410,14770,14770,14770,14770,0
20241224,185200,390080410,14770,14770,14770,14770,0
20241224,185100,390080410,14770,14770,14770,14770,0
20241224,185000,390080410,14770,14770,14770,14770,0
20241224,184900,390080410,14770,14770,14770,14770,0
20241224,184800,390080410,14770,14770,14770,14770,0
20241224,184700,390080410,14770,14770,14770,14770,0
20241224,184600,390080410,14770,14770,14770,14770,0
20241224,184500,390080410,14770,14770,14770,14770,0
20241224,184400,390080410,14770,14770,14770,14770,0
20241224,184300,390080410,14770,14770,14770,14770,0
20241224,184200,390080410,14770,14770,14770,14770,0
20241224,184100,390080410,14770,14770,14770,14770,0
20241224,184000,390080410,14770,14770,14770,14770,0
20241224,183900,390080410,14770,14770,14770,14770,0
20241224,183800,390080410,14770,14770,14770,14770,0
20241224,183700,390080410,14770,14770,14770,14770,700
20241224,183600,390080410,14770,14770,14770,14770,0
20241224,183500,390080410,14770,14770,14770,14770,0
20241224,183400,390080410,14770,14770,14770,14770,0
20241224,183300,390080410,14770,14770,14770,14770,0
20241224,183200,390080410,14770,14770,14770,14770,0
20241224,183100,390080410,14770,14770,14770,14770,0
20241224,183000,390080410,14770,14770,14770,14770,0
20241224,182900,390080410,14770,14770,14770,14770,0
20241224,182800,390080410,14770,14770,14770,14770,0
20241224,182700,390080410,14770,14770,14770,14770,0
20241224,182600,390080410,14770,14770,14770,14770,0
20241224,182500,390080410,14770,14770,14770,14770,0
20241224,182400,390080410,14770,14770,14770,14770,0
20241224,182300,390080410,14770,14770,14770,14770,0
20241224,182200,390080410,14770,14770,14770,14770,0
20241224,182100,390080410,14770,14770,14770,14770,0
20241224,182000,390080410,14770,14770,14770,14770,0
20241224,181900,390080410,14770,14770,14770,14770,0
20241224,181800,390080410,14770,14770,14770,14770,0
20241224,181700,390080410,14770,14770,14770,14770,0
20241224,181600,390080410,14770,14770,14770,14770,0
20241224,181500,390080410,14770,14770,14770,14770,0
20241224,181400,390080410,14770,14770,14770,14770,0
20241224,181300,390080410,14770,14770,14770,14770,0
20241224,181200,390080410,14770,14770,14770,14770,0
20241224,181100,390080410,14770,14770,14770,14770,0
20241224,181000,390080410,14770,14770,14770,14770,0
20241224,180900,390080410,14770,14770,14770,14770,0
20241224,180800,390080410,14770,14770,14770,14770,0
20241224,180700,390080410,14770,14770,14770,14770,700
20241224,180600,390080410,14770,14770,14770,14770,0
20241224,180500,390080410,14770,14770,14770,14770,0
20241224,180400,390080410,14770,14770,14770,14770,0
20241224,180300,390080410,14770,14770,14770,14770,0
20241224,180200,390080410,14770,14770,14770,14770,0
20241224,180100,390080410,14770,14770,14770,14770,0
20241224,180000,390080410,14770,14770,14770,14770,0
20241224,175900,390080410,14770,14770,14770,14770,0
20241224,175800,390080410,14770,14770,14770,14770,0
20241224,175700,390080410,14770,14770,14770,14770,0
20241224,175600,390080410,14770,14770,14770,14770,0
20241224,175500,390080410,14770,14770,14770,14770,0
20241224,175400,390080410,14770,14770,14770,14770,0
20241224,175300,390080410,14770,14770,14770,14770,0
20241224,175200,390080410,14770,14770,14770,14770,0
20241224,175100,390080410,14770,14770,14770,14770,0
20241224,175000,390080410,14770,14770,14770,14770,0
20241224,174900,390080410,14770,14770,14770,14770,0
20241224,174800,390080410,14770,14770,14770,14770,0
20241224,174700,390080410,14770,14770,14770,14770,0
20241224,174600,390080410,14770,14770,14770,14770,0
20241224,174500,390080410,14770,14770,14770,14770,0
20241224,174400,390080410,14770,14770,14770,14770,0
20241224,174300,390080410,14770,14770,14770,14770,0
20241224,174200,390080410,14770,14770,14770,14770,0
20241224,174100,390080410,14770,14770,14770,14770,0
20241224,174000,390080410,14770,14770,14770,14770,0
20241224,173900,390080410,14770,14770,14770,14770,0
20241224,173800,390080410,14770,14770,14770,14770,0
20241224,173700,390080410,14770,14770,14770,14770,700
20241224,173600,390080410,14770,14770,14770,14770,0
20241224,173500,390080410,14770,14770,14770,14770,0
20241224,173400,390080410,14770,14770,14770,14770,0
20241224,173300,390080410,14770,14770,14770,14770,0
20241224,173200,390080410,14770,14770,14770,14770,0
20241224,173100,390080410,14770,14770,14770,14770,0
20241224,173000,390080410,14770,14770,14770,14770,0
20241224,172900,390080410,14770,14770,14770,14770,0
20241224,172800,390080410,14770,14770,14770,14770,0
20241224,172700,390080410,14770,14770,14770,14770,0
20241224,172600,390080410,14770,14770,14770,14770,0
20241224,172500,390080410,14770,14770,14770,14770,0
20241224,172400,390080410,14770,14770,14770,14770,0
20241224,172300,390080410,14770,14770,14770,14770,0
20241224,172200,390080410,14770,14770,14770,14770,0
20241224,172100,390080410,14770,14770,14770,14770,0
20241224,172000,390080410,14770,14770,14770,14770,0
20241224,171900,390080410,14770,14770,14770,14770,0
20241224,171800,390080410,14770,14770,14770,14770,0
20241224,171700,390080410,14770,14770,14770,14770,0
20241224,171600,390080410,14770,14770,14770,14770,0
20241224,171500,390080410,14770,14770,14770,14770,0
20241224,171400,390080410,14770,14770,14770,14770,0
20241224,171300,390080410,14770,14770,14770,14770,0
20241224,171200,390080410,14770,14770,14770,14770,0
20241224,171100,390080410,14770,14770,14770,14770,0
20241224,171000,390080410,14770,14770,14770,14770,0
20241224,170900,390080410,14770,14770,14770,14770,0
20241224,170800,390080410,14770,14770,14770,14770,0
20241224,170700,390080410,14770,14770,14770,14770,700
20241224,170600,390080410,14770,14770,14770,14770,0
20241224,170500,390080410,14770,14770,14770,14770,0
20241224,170400,390080410,14770,14770,14770,14770,0
20241224,170300,390080410,14770,14770,14770,14770,0
20241224,170200,390080410,14770,14770,14770,14770,0
20241224,170100,390080410,14770,14770,14770,14770,0
20241224,170000,390080410,14770,14770,14770,14770,0
20241224,165900,390080410,14770,14770,14770,14770,0
20241224,165800,390080410,14770,14770,14770,14770,0
20241224,165700,390080410,14770,14770,14770,14770,0
20241224,165600,390080410,14770,14770,14770,14770,0
20241224,165500,390080410,14770,14770,14770,14770,0
20241224,165400,390080410,14770,14770,14770,14770,0
20241224,165300,390080410,14770,14770,14770,14770,0
20241224,165200,390080410,14770,14770,14770,14770,0
20241224,165100,390080410,14770,14770,14770,14770,0
20241224,165000,390080410,14770,14770,14770,14770,0
20241224,164900,390080410,14770,14770,14770,14770,0
20241224,164800,390080410,14770,14770,14770,14770,0
20241224,164700,390080410,14770,14770,14770,14770,0
20241224,164600,390080410,14770,14770,14770,14770,0
20241224,164500,390080410,14770,14770,14770,14770,0
20241224,164400,390080410,14770,14770,14770,14770,0
20241224,164300,390080410,14770,14770,14770,14770,0
20241224,164200,390080410,14770,14770,14770,14770,0
20241224,164100,390080410,14770,14770,14770,14770,0
20241224,164000,390080410,14770,14770,14770,14770,0
20241224,163900,390080410,14770,14770,14770,14770,0
20241224,163800,390080410,14770,14770,14770,14770,0
20241224,163700,390080410,14770,14770,14770,14770,700
20241224,163600,390080410,14770,14770,14770,14770,0
20241224,163500,390080410,14770,14770,14770,14770,0
20241224,163400,390080410,14770,14770,14770,14770,0
20241224,163300,390080410,14770,14770,14770,14770,0
20241224,163200,390080410,14770,14770,14770,14770,0
20241224,163100,390080410,14770,14770,14770,14770,0
20241224,163000,390080410,14770,14770,14770,14770,0
20241224,162900,390080410,14770,14770,14770,14770,0
20241224,162800,390080410,14770,14770,14770,14770,0
20241224,162700,390080410,14770,14770,14770,14770,0
20241224,162600,390080410,14770,14770,14770,14770,0
20241224,162500,390080410,14770,14770,14770,14770,0
20241224,162400,390080410,14770,14770,14770,14770,0
20241224,162300,390080410,14770,14770,14770,14770,0
20241224,162200,390080410,14770,14770,14770,14770,0
20241224,162100,390080410,14770,14770,14770,14770,0
20241224,162000,390080410,14770,14770,14770,14770,0
20241224,161900,390080410,14770,14770,14770,14770,0
20241224,161800,390080410,14770,14770,14770,14770,0
20241224,161700,390080410,14770,14770,14770,14770,0
20241224,161600,390080410,14770,14770,14770,14770,0
20241224,161500,390080410,14770,14770,14770,14770,0
20241224,161400,390080410,14770,14770,14770,14770,0
20241224,161300,390080410,14770,14770,14770,14770,0
20241224,161200,390080410,14770,14770,14770,14770,0
20241224,161100,390080410,14770,14770,14770,14770,0
20241224,161000,390080410,14770,14770,14770,14770,0
20241224,160900,390080410,14770,14770,14770,14770,0
20241224,160800,390080410,14770,14770,14770,14770,0
20241224,160700,390080410,14770,14770,14770,14770,700
20241224,160600,390080410,14770,14770,14770,14770,0
20241224,160500,390080410,14770,14770,14770,14770,0
20241224,160400,390080410,14770,14770,14770,14770,0
20241224,160300,390080410,14770,14770,14770,14770,0
20241224,160200,390080410,14770,14770,14770,14770,0
20241224,160100,390080410,14770,14770,14770,14770,0
20241224,160000,390080410,14770,14770,14770,14770,0
20241224,155900,390080410,14770,14770,14770,14770,0
20241224,155800,390080410,14770,14770,14770,14770,0
20241224,155700,390080410,14770,14770,14770,14770,0
20241224,155600,390080410,14770,14770,14770,14770,0
20241224,155500,390080410,14770,14770,14770,14770,0
20241224,155400,390080410,14770,14770,14770,14770,0
20241224,155300,390080410,14770,14770,14770,14770,0
20241224,155200,390080410,14770,14770,14770,14770,0
20241224,155100,390080410,14770,14770,14770,14770,0
20241224,155000,390080410,14770,14770,14770,14770,0
20241224,154900,390080410,14770,14770,14770,14770,0
20241224,154800,390080410,14770,14770,14770,14770,0
20241224,154700,390080410,14770,14770,14770,14770,0
20241224,154600,390080410,14770,14770,14770,14770,0
20241224,154500,390080410,14770,14770,14770,14770,0
20241224,154400,390080410,14770,14770,14770,14770,0
20241224,154300,390080410,14770,14770,14770,14770,0
20241224,154200,390080410,14770,14770,14770,14770,0
20241224,154100,390080410,14770,14770,14770,14770,0
20241224,154000,390080410,14770,14770,14770,14770,0
20241224,153900,390080410,14770,14770,14770,14770,0
20241224,153800,390080410,14770,14770,14770,14770,0
20241224,153700,390080410,14770,14770,14770,14770,700
20241224,153600,390080410,14770,14770,14770,14770,0
20241224,153500,390080410,14770,14770,14770,14770,0
20241224,153400,390080410,14770,14770,14770,14770,0
20241224,153300,390080410,14770,14770,14770,14770,0
20241224,153200,390080410,14770,14770,14770,14770,0
20241224,153100,390080410,14770,14770,14770,14770,0
20241224,153000,390080410,14770,14770,14770,14770,700
20241224,152900,379741410,14780,14780,14780,14780,0
20241224,152800,379741410,14780,14780,14780,14780,0
20241224,152700,379741410,14780,14780,14780,14780,0
20241224,152600,379741410,14780,14780,14780,14780,0
20241224,152500,379741410,14780,14780,14780,14780,0
20241224,152400,379741410,14780,14780,14780,14780,0
20241224,152300,379741410,14780,14780,14780,14780,0
20241224,152200,379741410,14780,14780,14780,14780,0
20241224,152100,379741410,14780,14780,14780,14780,0
20241224,152000,379741410,14780,14780,14780,14780,0
20241224,151900,379741410,14780,14780,14780,14780,1
20241224,151800,379726630,14710,14740,14740,14710,921
20241224,151700,366170330,14780,14780,14780,14780,230
20241224,151600,362770930,14770,14770,14770,14770,685
20241224,151500,352653480,14780,14760,14780,14760,364
20241224,151400,347278100,14760,14760,14760,14760,50
20241224,151300,346540100,14760,14770,14770,14760,150
20241224,151200,344325100,14770,14770,14770,14770,0
20241224,151100,344325100,14770,14770,14770,14770,0
20241224,151000,344325100,14770,14780,14780,14770,100
20241224,150900,342847600,14790,14790,14790,14790,10
20241224,150800,342699700,14780,14780,14780,14780,200
20241224,150700,339743700,14790,14790,14790,14790,0
20241224,150600,339743700,14790,14790,14790,14790,0
20241224,150500,339743700,14790,14790,14790,14790,30
20241224,150400,339300000,14790,14790,14800,14790,573
20241224,150300,330825230,14720,14780,14780,14720,387
20241224,150200,325123140,14780,14780,14780,14780,36
20241224,150100,324591060,14780,14770,14780,14770,68
20241224,150000,323586390,14750,14740,14750,14740,64
20241224,145900,322642400,14740,14760,14760,14740,338
20241224,145800,317656550,14770,14790,14790,14770,93
20241224,145700,316282280,14770,14780,14790,14770,102
20241224,145600,314774270,14780,14780,14780,14780,44
20241224,145500,314123950,14780,14780,14780,14780,50
20241224,145400,313384950,14780,14780,14780,14770,56
20241224,145300,312557530,14780,14780,14780,14780,30
20241224,145200,312114130,14780,14790,14790,14780,42
20241224,145100,311493000,14800,14790,14800,14780,83
20241224,145000,310265280,14770,14800,14800,14770,168
20241224,144900,307781750,14790,14770,14790,14770,575
20241224,144800,299280280,14780,14770,14780,14770,95
20241224,144700,297876780,14770,14770,14770,14770,34
20241224,144600,297374600,14770,14760,14770,14760,51
20241224,144500,296621540,14760,14760,14760,14760,300
20241224,144400,292193540,14760,14750,14760,14750,238
20241224,144300,288681730,14750,14740,14750,14740,177
20241224,144200,286071310,14740,14740,14740,14730,78
20241224,144100,284921690,14730,14730,14730,14730,20
20241224,144000,284627090,14750,14750,14750,14750,30
20241224,143900,284184590,14740,14740,14740,14740,104
20241224,143800,282651630,14740,14730,14740,14730,152
20241224,143700,280412320,14730,14730,14730,14730,136
20241224,143600,278409040,14730,14720,14730,14720,33
20241224,143500,277923040,14710,14710,14710,14710,79
20241224,143400,276760950,14710,14710,14710,14710,0
20241224,143300,276760950,14710,14700,14710,14700,31
20241224,143200,276305040,14710,14710,14710,14710,100
20241224,143100,274834040,14710,14710,14710,14710,0
20241224,143000,274834040,14710,14710,14710,14710,0
20241224,142900,274834040,14710,14710,14710,14710,0
20241224,142800,274834040,14710,14710,14710,14710,2
20241224,142700,274804620,14700,14700,14700,14700,0
20241224,142600,274804620,14700,14700,14700,14700,1
20241224,142500,274789920,14710,14720,14720,14710,219
20241224,142400,271568180,14730,14730,14730,14730,1
20241224,142300,271553450,14720,14720,14720,14720,18
20241224,142200,271288490,14710,14710,14710,14710,15
20241224,142100,271067840,14720,14710,14720,14710,19
20241224,142000,270788260,14720,14720,14720,14720,9
20241224,141900,270655780,14710,14730,14730,14710,13
20241224,141800,270464410,14730,14730,14730,14730,0
20241224,141700,270464410,14730,14730,14730,14730,200
20241224,141600,267518410,14730,14730,14730,14730,0
20241224,141500,267518410,14730,14730,14730,14730,0
20241224,141400,267518410,14730,14730,14730,14730,0
20241224,141300,267518410,14730,14730,14730,14730,0
20241224,141200,267518410,14730,14730,14730,14730,80
20241224,141100,266340010,14730,14730,14730,14730,0
20241224,141000,266340010,14730,14730,14730,14730,10
20241224,140900,266192710,14740,14740,14740,14740,0
20241224,140800,266192710,14740,14730,14740,14730,261
20241224,140700,262346460,14720,14720,14720,14720,10
20241224,140600,262199260,14730,14730,14730,14730,3
20241224,140500,262155070,14730,14730,14730,14730,0
20241224,140400,262155070,14730,14730,14730,14730,0
20241224,140300,262155070,14730,14700,14730,14700,2307
20241224,140200,228221930,14690,14690,14690,14690,0
20241224,140100,228221930,14690,14690,14690,14690,76
20241224,140000,227105490,14690,14690,14690,14690,117
20241224,135900,225386760,14690,14710,14710,14690,62
20241224,135800,224474980,14710,14700,14720,14700,567
20241224,135700,216133730,14700,14680,14700,14680,640
20241224,135600,206728690,14680,14680,14680,14680,19
20241224,135500,206449770,14680,14680,14680,14680,20
20241224,135400,206156170,14680,14680,14680,14680,0
20241224,135300,206156170,14680,14680,14680,14680,0
20241224,135200,206156170,14680,14680,14680,14680,0
20241224,135100,206156170,14680,14680,14680,14680,0
20241224,135000,206156170,14680,14680,14680,14680,0
20241224,134900,206156170,14680,14680,14680,14680,7
20241224,134800,206053410,14680,14680,14680,14680,129
20241224,134700,204159690,14670,14670,14670,14670,0
20241224,134600,204159690,14670,14670,14670,14670,1
20241224,134500,204145020,14660,14660,14660,14660,0
20241224,134400,204145020,14660,14660,14660,14660,0
20241224,134300,204145020,14660,14660,14660,14660,50
20241224,134200,203412020,14660,14670,14670,14660,257
20241224,134100,199644300,14670,14670,14670,14670,39
20241224,134000,199072170,14670,14670,14670,14670,0
20241224,133900,199072170,14670,14670,14670,14670,9
20241224,133800,198940140,14680,14680,14680,14680,0
20241224,133700,198940140,14680,14680,14680,14680,0
20241224,133600,198940140,14680,14680,14680,14680,6
20241224,133500,198852060,14670,14670,14670,14670,0
20241224,133400,198852060,14670,14670,14670,14670,18
20241224,133300,198588000,14670,14670,14670,14670,0
20241224,133200,198588000,14670,14670,14670,14670,0
20241224,133100,198588000,14670,14670,14670,14670,0
20241224,133000,198588000,14670,14670,14670,14670,0
20241224,132900,198588000,14670,14670,14670,14670,0
20241224,132800,198588000,14670,14670,14670,14670,0
20241224,132700,198588000,14670,14670,14670,14670,0
20241224,132600,198588000,14670,14670,14670,14670,0
20241224,132500,198588000,14670,14670,14670,14670,31
20241224,132400,198133230,14660,14660,14660,14660,0
20241224,132300,198133230,14660,14660,14660,14660,0
20241224,132200,198133230,14660,14660,14660,14660,0
20241224,132100,198133230,14660,14660,14660,14660,0
20241224,132000,198133230,14660,14660,14660,14660,0
20241224,131900,198133230,14660,14660,14660,14660,0
20241224,131800,198133230,14660,14660,14660,14660,108
20241224,131700,196549950,14660,14660,14660,14660,0
20241224,131600,196549950,14660,14660,14660,14660,0
20241224,131500,196549950,14660,14660,14660,14660,0
20241224,131400,196549950,14660,14680,14680,14660,38
20241224,131300,195992190,14680,14680,14680,14680,0
20241224,131200,195992190,14680,14680,14680,14680,0
20241224,131100,195992190,14680,14660,14680,14660,13
20241224,131000,195801470,14660,14670,14670,14660,8
20241224,130900,195684120,14670,14670,14670,14670,0
20241224,130800,195684120,14670,14670,14670,14670,0
20241224,130700,195684120,14670,14670,14670,14670,0
20241224,130600,195684120,14670,14670,14670,14670,0
20241224,130500,195684120,14670,14670,14670,14670,0
20241224,130400,195684120,14670,14670,14670,14670,4
20241224,130300,195625440,14670,14670,14670,14670,0
20241224,130200,195625440,14670,14670,14670,14670,0
20241224,130100,195625440,14670,14670,14670,14670,0
20241224,130000,195625440,14670,14670,14670,14670,1
20241224,125900,195610770,14670,14670,14670,14670,0
20241224,125800,195610770,14670,14670,14670,14670,2
20241224,125700,195581430,14660,14660,14660,14660,0
20241224,125600,195581430,14660,14660,14660,14660,0
20241224,125500,195581430,14660,14660,14660,14660,0
20241224,125400,195581430,14660,14680,14680,14660,23
20241224,125300,195243910,14690,14690,14690,14690,0
20241224,125200,195243910,14690,14690,14690,14690,0
20241224,125100,195243910,14690,14690,14690,14690,0
20241224,125000,195243910,14690,14690,14690,14690,0
20241224,124900,195243910,14690,14690,14690,14690,0
20241224,124800,195243910,14690,14690,14690,14690,0
20241224,124700,195243910,14690,14690,14690,14690,0
20241224,124600,195243910,14690,14690,14690,14690,1
20241224,124500,195229220,14680,14680,14680,14680,1
20241224,124400,195214540,14680,14680,14680,14680,0
20241224,124300,195214540,14680,14680,14680,14680,0
20241224,124200,195214540,14680,14680,14680,14680,0
20241224,124100,195214540,14680,14680,14680,14680,0
20241224,124000,195214540,14680,14660,14680,14660,358
20241224,123900,189966240,14650,14650,14650,14650,0
20241224,123800,189966240,14650,14650,14650,14650,0
20241224,123700,189966240,14650,14650,14650,14650,101
20241224,123600,188486590,14650,14650,14650,14650,10
20241224,123500,188340090,14660,14660,14660,14660,0
20241224,123400,188340090,14660,14650,14660,14650,11
20241224,123300,188178930,14660,14660,14660,14660,1
20241224,123200,188164270,14650,14650,14650,14650,59
20241224,123100,187299920,14640,14640,14640,14640,1
20241224,123000,187285280,14640,14640,14640,14640,0
20241224,122900,187285280,14640,14640,14640,14640,330
20241224,122800,182454080,14640,14640,14640,14640,120
20241224,122700,180697280,14640,14640,14640,14640,0
20241224,122600,180697280,14640,14640,14640,14640,0
20241224,122500,180697280,14640,14640,14640,14640,0
20241224,122400,180697280,14640,14640,14640,14640,0
20241224,122300,180697280,14640,14640,14640,14640,200
20241224,122200,177769280,14650,14650,14650,14650,1
20241224,122100,177754630,14650,14650,14650,14650,10
20241224,122000,177608130,14650,14650,14650,14650,0
20241224,121900,177608130,14650,14650,14650,14650,0
20241224,121800,177608130,14650,14650,14650,14650,0
20241224,121700,177608130,14650,14650,14650,14650,0
20241224,121600,177608130,14650,14650,14650,14650,0
20241224,121500,177608130,14650,14650,14650,14650,0
20241224,121400,177608130,14650,14650,14650,14650,43
20241224,121300,176978180,14650,14650,14650,14650,0
20241224,121200,176978180,14650,14650,14650,14650,0
20241224,121100,176978180,14650,14650,14650,14650,301
20241224,121000,172568530,14650,14650,14650,14650,0
20241224,120900,172568530,14650,14660,14660,14650,57
20241224,120800,171732970,14680,14680,14680,14680,0
20241224,120700,171732970,14680,14680,14680,14680,0
20241224,120600,171732970,14680,14680,14680,14680,0
20241224,120500,171732970,14680,14680,14680,14680,1
20241224,120400,171718290,14650,14650,14650,14650,9
20241224,120300,171586440,14640,14640,14640,14640,0
20241224,120200,171586440,14640,14640,14640,14640,0
20241224,120100,171586440,14640,14640,14640,14640,0
20241224,120000,171586440,14640,14640,14640,14640,0
20241224,115900,171586440,14640,14640,14640,14640,0
20241224,115800,171586440,14640,14640,14640,14640,0
20241224,115700,171586440,14640,14640,14640,14640,15
20241224,115600,171366840,14640,14640,14640,14640,0
20241224,115500,171366840,14640,14640,14640,14640,1
20241224,115400,171352200,14690,14690,14690,14690,0
20241224,115300,171352200,14690,14690,14690,14690,0
20241224,115200,171352200,14690,14690,14690,14690,0
20241224,115100,171352200,14690,14690,14690,14690,0
20241224,115000,171352200,14690,14690,14690,14690,0
20241224,114900,171352200,14690,14690,14690,14690,0
20241224,114800,171352200,14690,14690,14690,14690,0
20241224,114700,171352200,14690,14690,14690,14690,1
20241224,114600,171337510,14630,14630,14630,14630,0
20241224,114500,171337510,14630,14630,14630,14630,0
20241224,114400,171337510,14630,14630,14630,14630,0
20241224,114300,171337510,14630,14630,14630,14630,0
20241224,114200,171337510,14630,14640,14640,14630,70
20241224,114100,170313400,14700,14700,14700,14700,0
20241224,114000,170313400,14700,14700,14700,14700,0
20241224,113900,170313400,14700,14700,14700,14700,0
20241224,113800,170313400,14700,14700,14700,14700,0
20241224,113700,170313400,14700,14700,14700,14700,0
20241224,113600,170313400,14700,14700,14700,14700,0
20241224,113500,170313400,14700,14700,14700,14700,0
20241224,113400,170313400,14700,14700,14700,14700,1
20241224,113300,170298700,14630,14630,14630,14630,0
20241224,113200,170298700,14630,14630,14630,14630,0
20241224,113100,170298700,14630,14630,14630,14630,0
20241224,113000,170298700,14630,14630,14630,14630,0
20241224,112900,170298700,14630,14640,14640,14630,260
20241224,112800,166492400,14640,14670,14670,14640,906
20241224,112700,153219810,14720,14720,14720,14720,0
20241224,112600,153219810,14720,14720,14720,14720,0
20241224,112500,153219810,14720,14720,14720,14720,0
20241224,112400,153219810,14720,14720,14720,14720,0
20241224,112300,153219810,14720,14720,14720,14720,0
20241224,112200,153219810,14720,14720,14720,14720,0
20241224,112100,153219810,14720,14720,14720,14720,0
20241224,112000,153219810,14720,14700,14720,14700,6
20241224,111900,153131580,14700,14700,14700,14700,0
20241224,111800,153131580,14700,14700,14700,14700,0
20241224,111700,153131580,14700,14700,14700,14700,0
20241224,111600,153131580,14700,14700,14700,14700,2
20241224,111500,153102180,14700,14700,14700,14700,0
20241224,111400,153102180,14700,14700,14700,14700,0
20241224,111300,153102180,14700,14700,14700,14700,0
20241224,111200,153102180,14700,14700,14700,14700,0
20241224,111100,153102180,14700,14700,14700,14700,0
20241224,111000,153102180,14700,14700,14700,14700,0
20241224,110900,153102180,14700,14700,14700,14700,0
20241224,110800,153102180,14700,14700,14700,14700,0
20241224,110700,153102180,14700,14700,14700,14700,0
20241224,110600,153102180,14700,14700,14700,14700,0
20241224,110500,153102180,14700,14700,14700,14700,0
20241224,110400,153102180,14700,14700,14700,14700,0
20241224,110300,153102180,14700,14700,14700,14700,0
20241224,110200,153102180,14700,14700,14700,14700,0
20241224,110100,153102180,14700,14700,14700,14700,0
20241224,110000,153102180,14700,14700,14700,14700,1
20241224,105900,153087480,14700,14700,14700,14700,1
20241224,105800,153072780,14640,14640,14640,14640,0
20241224,105700,153072780,14640,14690,14690,14640,90
20241224,105600,151754080,14700,14700,14700,14700,0
20241224,105500,151754080,14700,14700,14700,14700,0
20241224,105400,151754080,14700,14700,14700,14700,0
20241224,105300,151754080,14700,14700,14700,14700,0
20241224,105200,151754080,14700,14700,14700,14700,3
20241224,105100,151709980,14700,14700,14700,14700,0
20241224,105000,151709980,14700,14700,14700,14700,1
20241224,104900,151695280,14710,14710,14710,14710,0
20241224,104800,151695280,14710,14710,14710,14710,0
20241224,104700,151695280,14710,14710,14710,14710,1
20241224,104600,151680570,14680,14680,14680,14680,19
20241224,104500,151401650,14680,14680,14680,14680,30
20241224,104400,150961250,14680,14670,14680,14670,4
20241224,104300,150902560,14670,14670,14670,14670,58
20241224,104200,150051700,14670,14670,14670,14670,0
20241224,104100,150051700,14670,14670,14670,14670,1
20241224,104000,150037030,14660,14660,14660,14660,0
20241224,103900,150037030,14660,14650,14660,14650,429
20241224,103800,143748780,14650,14650,14650,14650,2
20241224,103700,143719480,14650,14650,14650,14650,18
20241224,103600,143455780,14660,14660,14660,14660,110
20241224,103500,141843180,14660,14660,14660,14660,0
20241224,103400,141843180,14660,14660,14660,14660,0
20241224,103300,141843180,14660,14660,14660,14660,290
20241224,103200,137591780,14650,14650,14650,14650,0
20241224,103100,137591780,14650,14650,14650,14650,0
20241224,103000,137591780,14650,14660,14660,14650,317
20241224,102900,132946630,14670,14670,14670,14670,0
20241224,102800,132946630,14670,14670,14670,14670,1
20241224,102700,132931960,14670,14670,14670,14670,0
20241224,102600,132931960,14670,14670,14670,14670,3
20241224,102500,132887950,14670,14670,14670,14670,0
20241224,102400,132887950,14670,14670,14670,14670,0
20241224,102300,132887950,14670,14670,14670,14670,0
20241224,102200,132887950,14670,14670,14670,14670,0
20241224,102100,132887950,14670,14670,14670,14670,23
20241224,102000,132550540,14660,14660,14660,14660,0
20241224,101900,132550540,14660,14660,14660,14660,0
20241224,101800,132550540,14660,14660,14660,14660,44
20241224,101700,131905500,14660,14660,14660,14660,0
20241224,101600,131905500,14660,14660,14660,14660,0
20241224,101500,131905500,14660,14670,14670,14660,500
20241224,101400,124571500,14700,14700,14700,14700,0
20241224,101300,124571500,14700,14700,14700,14700,0
20241224,101200,124571500,14700,14700,14700,14700,0
20241224,101100,124571500,14700,14700,14700,14700,100
20241224,101000,123101500,14700,14700,14700,14700,1
20241224,100900,123086800,14700,14700,14700,14700,0
20241224,100800,123086800,14700,14700,14700,14700,0
20241224,100700,123086800,14700,14700,14700,14700,0
20241224,100600,123086800,14700,14700,14700,14700,1
20241224,100500,123072100,14660,14660,14660,14660,0
20241224,100400,123072100,14660,14660,14660,14660,2
20241224,100300,123042780,14660,14660,14660,14660,0
20241224,100200,123042780,14660,14680,14680,14660,107
20241224,100100,121473620,14680,14680,14680,14680,36
20241224,100000,120945140,14680,14700,14700,14680,2
20241224,095900,120915760,14680,14680,14680,14680,0
20241224,095800,120915760,14680,14680,14680,14680,81
20241224,095700,119726680,14680,14680,14680,14680,576
20241224,095600,111271000,14670,14680,14680,14670,603
20241224,095500,102420980,14680,14730,14730,14680,148
20241224,095400,100246720,14730,14730,14730,14730,0
20241224,095300,100246720,14730,14730,14730,14730,0
20241224,095200,100246720,14730,14730,14730,14730,1
20241224,095100,100231990,14730,14730,14730,14730,0
20241224,095000,100231990,14730,14730,14730,14730,0
20241224,094900,100231990,14730,14730,14730,14730,0
20241224,094800,100231990,14730,14730,14730,14730,423
20241224,094700,94001200,14730,14730,14730,14730,8
20241224,094600,93883360,14740,14740,14740,14740,0
20241224,094500,93883360,14740,14740,14740,14740,0
20241224,094400,93883360,14740,14730,14740,14730,2
20241224,094300,93853890,14710,14710,14710,14710,0
20241224,094200,93853890,14710,14710,14710,14710,19
20241224,094100,93574400,14740,14740,14740,14740,1
20241224,094000,93559660,14710,14710,14710,14710,200
20241224,093900,90617660,14710,14710,14710,14710,124
20241224,093800,88793620,14710,14730,14730,14710,133
20241224,093700,86834730,14730,14740,14740,14730,38
20241224,093600,86274710,14740,14740,14740,14740,90
20241224,093500,84948110,14730,14730,14730,14730,22
20241224,093400,84624050,14730,14730,14730,14730,10
20241224,093300,84476750,14730,14690,14730,14680,282
20241224,093200,80329070,14680,14660,14680,14660,160
20241224,093100,77981700,14650,14650,14650,14650,0
20241224,093000,77981700,14650,14660,14660,14650,1322
20241224,092900,58601880,14630,14630,14630,14630,0
20241224,092800,58601880,14630,14630,14630,14630,50
20241224,092700,57870380,14660,14660,14660,14660,48
20241224,092600,57166700,14660,14660,14660,14660,0
20241224,092500,57166700,14660,14660,14660,14660,0
20241224,092400,57166700,14660,14660,14660,14660,14
20241224,092300,56961460,14650,14620,14650,14620,467
20241224,092200,50126130,14620,14620,14620,14620,1
20241224,092100,50111510,14590,14610,14610,14590,203
20241224,092000,47148710,14600,14600,14600,14600,0
20241224,091900,47148710,14600,14600,14600,14600,23
20241224,091800,46812910,14630,14630,14630,14630,1
20241224,091700,46798280,14640,14640,14640,14640,6
20241224,091600,46710440,14640,14640,14640,14640,0
20241224,091500,46710440,14640,14640,14640,14640,20
20241224,091400,46417640,14660,14660,14660,14660,0
20241224,091300,46417640,14660,14660,14660,14660,0
20241224,091200,46417640,14660,14640,14660,14640,763
20241224,091100,35238780,14640,14590,14640,14590,1015
20241224,091000,20387210,14590,14590,14590,14590,0
20241224,090900,20387210,14590,14600,14600,14580,634
20241224,090800,11136450,14600,14610,14610,14600,345
20241224,090700,6098300,14610,14620,14620,14610,153
20241224,090600,3862910,14620,14620,14620,14620,0
20241224,090500,3862910,14620,14630,14630,14620,57
20241224,090400,3029070,14610,14610,14610,14610,27
20241224,090300,2634600,14610,14650,14650,14610,27
20241224,090200,2239810,14650,14650,14660,14650,72
20241224,090100,1184980,14650,14650,14650,14650,32
20241224,090000,716180,14660,14600,14660,14600,49