KissMeData/198440/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,203800,19908136,1220,1220,1220,1220,1037
20241224,203700,19908136,1220,1220,1220,1220,0
20241224,203600,19908136,1220,1220,1220,1220,0
20241224,203500,19908136,1220,1220,1220,1220,0
20241224,203400,19908136,1220,1220,1220,1220,0
20241224,203300,19908136,1220,1220,1220,1220,0
20241224,203200,19908136,1220,1220,1220,1220,0
20241224,203100,19908136,1220,1220,1220,1220,0
20241224,203000,19908136,1220,1220,1220,1220,0
20241224,202900,19908136,1220,1220,1220,1220,0
20241224,202800,19908136,1220,1220,1220,1220,0
20241224,202700,19908136,1220,1220,1220,1220,0
20241224,202600,19908136,1220,1220,1220,1220,0
20241224,202500,19908136,1220,1220,1220,1220,0
20241224,202400,19908136,1220,1220,1220,1220,0
20241224,202300,19908136,1220,1220,1220,1220,0
20241224,202200,19908136,1220,1220,1220,1220,0
20241224,202100,19908136,1220,1220,1220,1220,0
20241224,202000,19908136,1220,1220,1220,1220,0
20241224,201900,19908136,1220,1220,1220,1220,0
20241224,201800,19908136,1220,1220,1220,1220,0
20241224,201700,19908136,1220,1220,1220,1220,0
20241224,201600,19908136,1220,1220,1220,1220,0
20241224,201500,19908136,1220,1220,1220,1220,0
20241224,201400,19908136,1220,1220,1220,1220,0
20241224,201300,19908136,1220,1220,1220,1220,0
20241224,201200,19908136,1220,1220,1220,1220,0
20241224,201100,19908136,1220,1220,1220,1220,0
20241224,201000,19908136,1220,1220,1220,1220,0
20241224,200900,19908136,1220,1220,1220,1220,0
20241224,200800,19908136,1220,1220,1220,1220,1037
20241224,200700,19908136,1220,1220,1220,1220,0
20241224,200600,19908136,1220,1220,1220,1220,0
20241224,200500,19908136,1220,1220,1220,1220,0
20241224,200400,19908136,1220,1220,1220,1220,0
20241224,200300,19908136,1220,1220,1220,1220,0
20241224,200200,19908136,1220,1220,1220,1220,0
20241224,200100,19908136,1220,1220,1220,1220,0
20241224,200000,19908136,1220,1220,1220,1220,0
20241224,195900,19908136,1220,1220,1220,1220,0
20241224,195800,19908136,1220,1220,1220,1220,0
20241224,195700,19908136,1220,1220,1220,1220,0
20241224,195600,19908136,1220,1220,1220,1220,0
20241224,195500,19908136,1220,1220,1220,1220,0
20241224,195400,19908136,1220,1220,1220,1220,0
20241224,195300,19908136,1220,1220,1220,1220,0
20241224,195200,19908136,1220,1220,1220,1220,0
20241224,195100,19908136,1220,1220,1220,1220,0
20241224,195000,19908136,1220,1220,1220,1220,0
20241224,194900,19908136,1220,1220,1220,1220,0
20241224,194800,19908136,1220,1220,1220,1220,0
20241224,194700,19908136,1220,1220,1220,1220,0
20241224,194600,19908136,1220,1220,1220,1220,0
20241224,194500,19908136,1220,1220,1220,1220,0
20241224,194400,19908136,1220,1220,1220,1220,0
20241224,194300,19908136,1220,1220,1220,1220,0
20241224,194200,19908136,1220,1220,1220,1220,0
20241224,194100,19908136,1220,1220,1220,1220,0
20241224,194000,19908136,1220,1220,1220,1220,0
20241224,193900,19908136,1220,1220,1220,1220,0
20241224,193800,19908136,1220,1220,1220,1220,1037
20241224,193700,19908136,1220,1220,1220,1220,0
20241224,193600,19908136,1220,1220,1220,1220,0
20241224,193500,19908136,1220,1220,1220,1220,0
20241224,193400,19908136,1220,1220,1220,1220,0
20241224,193300,19908136,1220,1220,1220,1220,0
20241224,193200,19908136,1220,1220,1220,1220,0
20241224,193100,19908136,1220,1220,1220,1220,0
20241224,193000,19908136,1220,1220,1220,1220,0
20241224,192900,19908136,1220,1220,1220,1220,0
20241224,192800,19908136,1220,1220,1220,1220,0
20241224,192700,19908136,1220,1220,1220,1220,0
20241224,192600,19908136,1220,1220,1220,1220,0
20241224,192500,19908136,1220,1220,1220,1220,0
20241224,192400,19908136,1220,1220,1220,1220,0
20241224,192300,19908136,1220,1220,1220,1220,0
20241224,192200,19908136,1220,1220,1220,1220,0
20241224,192100,19908136,1220,1220,1220,1220,0
20241224,192000,19908136,1220,1220,1220,1220,0
20241224,191900,19908136,1220,1220,1220,1220,0
20241224,191800,19908136,1220,1220,1220,1220,0
20241224,191700,19908136,1220,1220,1220,1220,0
20241224,191600,19908136,1220,1220,1220,1220,0
20241224,191500,19908136,1220,1220,1220,1220,0
20241224,191400,19908136,1220,1220,1220,1220,0
20241224,191300,19908136,1220,1220,1220,1220,0
20241224,191200,19908136,1220,1220,1220,1220,0
20241224,191100,19908136,1220,1220,1220,1220,0
20241224,191000,19908136,1220,1220,1220,1220,0
20241224,190900,19908136,1220,1220,1220,1220,0
20241224,190800,19908136,1220,1220,1220,1220,1037
20241224,190700,19908136,1220,1220,1220,1220,0
20241224,190600,19908136,1220,1220,1220,1220,0
20241224,190500,19908136,1220,1220,1220,1220,0
20241224,190400,19908136,1220,1220,1220,1220,0
20241224,190300,19908136,1220,1220,1220,1220,0
20241224,190200,19908136,1220,1220,1220,1220,0
20241224,190100,19908136,1220,1220,1220,1220,0
20241224,190000,19908136,1220,1220,1220,1220,0
20241224,185900,19908136,1220,1220,1220,1220,0
20241224,185800,19908136,1220,1220,1220,1220,0
20241224,185700,19908136,1220,1220,1220,1220,0
20241224,185600,19908136,1220,1220,1220,1220,0
20241224,185500,19908136,1220,1220,1220,1220,0
20241224,185400,19908136,1220,1220,1220,1220,0
20241224,185300,19908136,1220,1220,1220,1220,0
20241224,185200,19908136,1220,1220,1220,1220,0
20241224,185100,19908136,1220,1220,1220,1220,0
20241224,185000,19908136,1220,1220,1220,1220,0
20241224,184900,19908136,1220,1220,1220,1220,0
20241224,184800,19908136,1220,1220,1220,1220,0
20241224,184700,19908136,1220,1220,1220,1220,0
20241224,184600,19908136,1220,1220,1220,1220,0
20241224,184500,19908136,1220,1220,1220,1220,0
20241224,184400,19908136,1220,1220,1220,1220,0
20241224,184300,19908136,1220,1220,1220,1220,0
20241224,184200,19908136,1220,1220,1220,1220,0
20241224,184100,19908136,1220,1220,1220,1220,0
20241224,184000,19908136,1220,1220,1220,1220,0
20241224,183900,19908136,1220,1220,1220,1220,0
20241224,183800,19908136,1220,1220,1220,1220,1037
20241224,183700,19908136,1220,1220,1220,1220,0
20241224,183600,19908136,1220,1220,1220,1220,0
20241224,183500,19908136,1220,1220,1220,1220,0
20241224,183400,19908136,1220,1220,1220,1220,0
20241224,183300,19908136,1220,1220,1220,1220,0
20241224,183200,19908136,1220,1220,1220,1220,0
20241224,183100,19908136,1220,1220,1220,1220,0
20241224,183000,19908136,1220,1220,1220,1220,0
20241224,182900,19908136,1220,1220,1220,1220,0
20241224,182800,19908136,1220,1220,1220,1220,0
20241224,182700,19908136,1220,1220,1220,1220,0
20241224,182600,19908136,1220,1220,1220,1220,0
20241224,182500,19908136,1220,1220,1220,1220,0
20241224,182400,19908136,1220,1220,1220,1220,0
20241224,182300,19908136,1220,1220,1220,1220,0
20241224,182200,19908136,1220,1220,1220,1220,0
20241224,182100,19908136,1220,1220,1220,1220,0
20241224,182000,19908136,1220,1220,1220,1220,0
20241224,181900,19908136,1220,1220,1220,1220,0
20241224,181800,19908136,1220,1220,1220,1220,0
20241224,181700,19908136,1220,1220,1220,1220,0
20241224,181600,19908136,1220,1220,1220,1220,0
20241224,181500,19908136,1220,1220,1220,1220,0
20241224,181400,19908136,1220,1220,1220,1220,0
20241224,181300,19908136,1220,1220,1220,1220,0
20241224,181200,19908136,1220,1220,1220,1220,0
20241224,181100,19908136,1220,1220,1220,1220,0
20241224,181000,19908136,1220,1220,1220,1220,0
20241224,180900,19908136,1220,1220,1220,1220,0
20241224,180800,19908136,1220,1220,1220,1220,1037
20241224,180700,19908136,1220,1220,1220,1220,0
20241224,180600,19908136,1220,1220,1220,1220,0
20241224,180500,19908136,1220,1220,1220,1220,0
20241224,180400,19908136,1220,1220,1220,1220,0
20241224,180300,19908136,1220,1220,1220,1220,0
20241224,180200,19908136,1220,1220,1220,1220,0
20241224,180100,19908136,1220,1220,1220,1220,0
20241224,180000,19908136,1220,1220,1220,1220,0
20241224,175900,19908136,1220,1220,1220,1220,0
20241224,175800,19908136,1220,1220,1220,1220,0
20241224,175700,19908136,1220,1220,1220,1220,0
20241224,175600,19908136,1220,1220,1220,1220,0
20241224,175500,19908136,1220,1220,1220,1220,0
20241224,175400,19908136,1220,1220,1220,1220,0
20241224,175300,19908136,1220,1220,1220,1220,0
20241224,175200,19908136,1220,1220,1220,1220,0
20241224,175100,19908136,1220,1220,1220,1220,0
20241224,175000,19908136,1220,1220,1220,1220,0
20241224,174900,19908136,1220,1220,1220,1220,0
20241224,174800,19908136,1220,1220,1220,1220,0
20241224,174700,19908136,1220,1220,1220,1220,0
20241224,174600,19908136,1220,1220,1220,1220,0
20241224,174500,19908136,1220,1220,1220,1220,0
20241224,174400,19908136,1220,1220,1220,1220,0
20241224,174300,19908136,1220,1220,1220,1220,0
20241224,174200,19908136,1220,1220,1220,1220,0
20241224,174100,19908136,1220,1220,1220,1220,0
20241224,174000,19908136,1220,1220,1220,1220,0
20241224,173900,19908136,1220,1220,1220,1220,0
20241224,173800,19908136,1220,1220,1220,1220,1037
20241224,173700,19908136,1220,1220,1220,1220,0
20241224,173600,19908136,1220,1220,1220,1220,0
20241224,173500,19908136,1220,1220,1220,1220,0
20241224,173400,19908136,1220,1220,1220,1220,0
20241224,173300,19908136,1220,1220,1220,1220,0
20241224,173200,19908136,1220,1220,1220,1220,0
20241224,173100,19908136,1220,1220,1220,1220,0
20241224,173000,19908136,1220,1220,1220,1220,0
20241224,172900,19908136,1220,1220,1220,1220,0
20241224,172800,19908136,1220,1220,1220,1220,0
20241224,172700,19908136,1220,1220,1220,1220,0
20241224,172600,19908136,1220,1220,1220,1220,0
20241224,172500,19908136,1220,1220,1220,1220,0
20241224,172400,19908136,1220,1220,1220,1220,0
20241224,172300,19908136,1220,1220,1220,1220,0
20241224,172200,19908136,1220,1220,1220,1220,0
20241224,172100,19908136,1220,1220,1220,1220,0
20241224,172000,19908136,1220,1220,1220,1220,0
20241224,171900,19908136,1220,1220,1220,1220,0
20241224,171800,19908136,1220,1220,1220,1220,0
20241224,171700,19908136,1220,1220,1220,1220,0
20241224,171600,19908136,1220,1220,1220,1220,0
20241224,171500,19908136,1220,1220,1220,1220,0
20241224,171400,19908136,1220,1220,1220,1220,0
20241224,171300,19908136,1220,1220,1220,1220,0
20241224,171200,19908136,1220,1220,1220,1220,0
20241224,171100,19908136,1220,1220,1220,1220,0
20241224,171000,19908136,1220,1220,1220,1220,0
20241224,170900,19908136,1220,1220,1220,1220,0
20241224,170800,19908136,1220,1220,1220,1220,1037
20241224,170700,19908136,1220,1220,1220,1220,0
20241224,170600,19908136,1220,1220,1220,1220,0
20241224,170500,19908136,1220,1220,1220,1220,0
20241224,170400,19908136,1220,1220,1220,1220,0
20241224,170300,19908136,1220,1220,1220,1220,0
20241224,170200,19908136,1220,1220,1220,1220,0
20241224,170100,19908136,1220,1220,1220,1220,0
20241224,170000,19908136,1220,1220,1220,1220,0
20241224,165900,19908136,1220,1220,1220,1220,0
20241224,165800,19908136,1220,1220,1220,1220,0
20241224,165700,19908136,1220,1220,1220,1220,0
20241224,165600,19908136,1220,1220,1220,1220,0
20241224,165500,19908136,1220,1220,1220,1220,0
20241224,165400,19908136,1220,1220,1220,1220,0
20241224,165300,19908136,1220,1220,1220,1220,0
20241224,165200,19908136,1220,1220,1220,1220,0
20241224,165100,19908136,1220,1220,1220,1220,0
20241224,165000,19908136,1220,1220,1220,1220,0
20241224,164900,19908136,1220,1220,1220,1220,0
20241224,164800,19908136,1220,1220,1220,1220,0
20241224,164700,19908136,1220,1220,1220,1220,0
20241224,164600,19908136,1220,1220,1220,1220,0
20241224,164500,19908136,1220,1220,1220,1220,0
20241224,164400,19908136,1220,1220,1220,1220,0
20241224,164300,19908136,1220,1220,1220,1220,0
20241224,164200,19908136,1220,1220,1220,1220,0
20241224,164100,19908136,1220,1220,1220,1220,0
20241224,164000,19908136,1220,1220,1220,1220,0
20241224,163900,19908136,1220,1220,1220,1220,0
20241224,163800,19908136,1220,1220,1220,1220,1037
20241224,163700,19908136,1220,1220,1220,1220,0
20241224,163600,19908136,1220,1220,1220,1220,0
20241224,163500,19908136,1220,1220,1220,1220,0
20241224,163400,19908136,1220,1220,1220,1220,0
20241224,163300,19908136,1220,1220,1220,1220,0
20241224,163200,19908136,1220,1220,1220,1220,0
20241224,163100,19908136,1220,1220,1220,1220,0
20241224,163000,19908136,1220,1220,1220,1220,0
20241224,162900,19908136,1220,1220,1220,1220,0
20241224,162800,19908136,1220,1220,1220,1220,0
20241224,162700,19908136,1220,1220,1220,1220,0
20241224,162600,19908136,1220,1220,1220,1220,0
20241224,162500,19908136,1220,1220,1220,1220,0
20241224,162400,19908136,1220,1220,1220,1220,0
20241224,162300,19908136,1220,1220,1220,1220,0
20241224,162200,19908136,1220,1220,1220,1220,0
20241224,162100,19908136,1220,1220,1220,1220,0
20241224,162000,19908136,1220,1220,1220,1220,0
20241224,161900,19908136,1220,1220,1220,1220,0
20241224,161800,19908136,1220,1220,1220,1220,0
20241224,161700,19908136,1220,1220,1220,1220,0
20241224,161600,19908136,1220,1220,1220,1220,0
20241224,161500,19908136,1220,1220,1220,1220,0
20241224,161400,19908136,1220,1220,1220,1220,0
20241224,161300,19908136,1220,1220,1220,1220,0
20241224,161200,19908136,1220,1220,1220,1220,0
20241224,161100,19908136,1220,1220,1220,1220,0
20241224,161000,19908136,1220,1220,1220,1220,0
20241224,160900,19908136,1220,1220,1220,1220,0
20241224,160800,19908136,1220,1220,1220,1220,1037
20241224,160700,19908136,1220,1220,1220,1220,0
20241224,160600,19908136,1220,1220,1220,1220,0
20241224,160500,19908136,1220,1220,1220,1220,0
20241224,160400,19908136,1220,1220,1220,1220,0
20241224,160300,19908136,1220,1220,1220,1220,0
20241224,160200,19908136,1220,1220,1220,1220,0
20241224,160100,19908136,1220,1220,1220,1220,0
20241224,160000,19908136,1220,1220,1220,1220,0
20241224,155900,19908136,1220,1220,1220,1220,0
20241224,155800,19908136,1220,1220,1220,1220,0
20241224,155700,19908136,1220,1220,1220,1220,0
20241224,155600,19908136,1220,1220,1220,1220,0
20241224,155500,19908136,1220,1220,1220,1220,0
20241224,155400,19908136,1220,1220,1220,1220,0
20241224,155300,19908136,1220,1220,1220,1220,0
20241224,155200,19908136,1220,1220,1220,1220,0
20241224,155100,19908136,1220,1220,1220,1220,0
20241224,155000,19908136,1220,1220,1220,1220,0
20241224,154900,19908136,1220,1220,1220,1220,0
20241224,154800,19908136,1220,1220,1220,1220,0
20241224,154700,19908136,1220,1220,1220,1220,0
20241224,154600,19908136,1220,1220,1220,1220,0
20241224,154500,19908136,1220,1220,1220,1220,0
20241224,154400,19908136,1220,1220,1220,1220,0
20241224,154300,19908136,1220,1220,1220,1220,0
20241224,154200,19908136,1220,1220,1220,1220,0
20241224,154100,19908136,1220,1220,1220,1220,0
20241224,154000,19908136,1220,1220,1220,1220,0
20241224,153900,19908136,1220,1220,1220,1220,0
20241224,153800,19908136,1220,1220,1220,1220,1037
20241224,153700,19908136,1220,1220,1220,1220,0
20241224,153600,19908136,1220,1220,1220,1220,0
20241224,153500,19908136,1220,1220,1220,1220,0
20241224,153400,19908136,1220,1220,1220,1220,0
20241224,153300,19908136,1220,1220,1220,1220,0
20241224,153200,19908136,1220,1220,1220,1220,0
20241224,153100,19908136,1220,1220,1220,1220,0
20241224,153000,19908136,1220,1220,1220,1220,1037
20241224,152900,18642996,1235,1235,1235,1235,0
20241224,152800,18642996,1235,1235,1235,1235,0
20241224,152700,18642996,1235,1235,1235,1235,0
20241224,152600,18642996,1235,1235,1235,1235,0
20241224,152500,18642996,1235,1235,1235,1235,0
20241224,152400,18642996,1235,1235,1235,1235,0
20241224,152300,18642996,1235,1235,1235,1235,0
20241224,152200,18642996,1235,1235,1235,1235,0
20241224,152100,18642996,1235,1235,1235,1235,0
20241224,152000,18642996,1235,1235,1235,1235,0
20241224,151900,18642996,1235,1235,1235,1235,0
20241224,151800,18642996,1235,1235,1235,1235,10
20241224,151700,18630646,1236,1236,1236,1236,10
20241224,151600,18618286,1237,1237,1237,1237,0
20241224,151500,18618286,1237,1237,1237,1237,33
20241224,151400,18577465,1237,1237,1237,1237,13
20241224,151300,18561384,1238,1238,1238,1238,0
20241224,151200,18561384,1238,1238,1238,1238,0
20241224,151100,18561384,1238,1238,1238,1238,0
20241224,151000,18561384,1238,1238,1238,1238,0
20241224,150900,18561384,1238,1238,1238,1238,0
20241224,150800,18561384,1238,1238,1238,1238,0
20241224,150700,18561384,1238,1238,1238,1238,20
20241224,150600,18536624,1238,1238,1238,1238,20
20241224,150500,18511864,1238,1238,1238,1238,100
20241224,150400,18388064,1238,1238,1238,1238,60
20241224,150300,18313784,1240,1240,1240,1240,200
20241224,150200,18065784,1240,1240,1240,1240,97
20241224,150100,17945504,1240,1240,1240,1240,0
20241224,150000,17945504,1240,1239,1240,1239,106
20241224,145900,17814070,1240,1240,1240,1240,200
20241224,145800,17566070,1239,1239,1239,1239,0
20241224,145700,17566070,1239,1239,1239,1239,7
20241224,145600,17557397,1240,1240,1240,1240,0
20241224,145500,17557397,1240,1240,1240,1240,0
20241224,145400,17557397,1240,1240,1240,1240,0
20241224,145300,17557397,1240,1240,1240,1240,0
20241224,145200,17557397,1240,1240,1240,1240,0
20241224,145100,17557397,1240,1241,1241,1240,74
20241224,145000,17465568,1240,1240,1240,1240,0
20241224,144900,17465568,1240,1240,1240,1240,0
20241224,144800,17465568,1240,1240,1240,1240,0
20241224,144700,17465568,1240,1240,1240,1240,0
20241224,144600,17465568,1240,1240,1240,1240,0
20241224,144500,17465568,1240,1240,1240,1240,0
20241224,144400,17465568,1240,1240,1240,1240,0
20241224,144300,17465568,1240,1240,1240,1240,0
20241224,144200,17465568,1240,1240,1240,1240,0
20241224,144100,17465568,1240,1240,1240,1240,0
20241224,144000,17465568,1240,1240,1240,1240,4
20241224,143900,17460608,1240,1240,1240,1240,4
20241224,143800,17455648,1240,1240,1240,1240,0
20241224,143700,17455648,1240,1240,1240,1240,6
20241224,143600,17448208,1250,1250,1250,1250,0
20241224,143500,17448208,1250,1250,1250,1250,0
20241224,143400,17448208,1250,1250,1250,1250,0
20241224,143300,17448208,1250,1250,1250,1250,0
20241224,143200,17448208,1250,1250,1250,1250,0
20241224,143100,17448208,1250,1250,1250,1250,0
20241224,143000,17448208,1250,1250,1250,1250,0
20241224,142900,17448208,1250,1250,1250,1250,0
20241224,142800,17448208,1250,1250,1250,1250,0
20241224,142700,17448208,1250,1250,1250,1250,0
20241224,142600,17448208,1250,1250,1250,1250,0
20241224,142500,17448208,1250,1250,1250,1250,0
20241224,142400,17448208,1250,1250,1250,1250,0
20241224,142300,17448208,1250,1250,1250,1250,0
20241224,142200,17448208,1250,1250,1250,1250,0
20241224,142100,17448208,1250,1250,1250,1250,0
20241224,142000,17448208,1250,1250,1250,1250,0
20241224,141900,17448208,1250,1250,1250,1250,0
20241224,141800,17448208,1250,1250,1250,1250,0
20241224,141700,17448208,1250,1250,1250,1250,0
20241224,141600,17448208,1250,1250,1250,1250,0
20241224,141500,17448208,1250,1250,1250,1250,22
20241224,141400,17420708,1250,1250,1250,1250,0
20241224,141300,17420708,1250,1250,1250,1250,0
20241224,141200,17420708,1250,1250,1250,1250,0
20241224,141100,17420708,1250,1250,1250,1250,0
20241224,141000,17420708,1250,1250,1250,1250,600
20241224,140900,16670708,1249,1249,1249,1249,200
20241224,140800,16420908,1249,1249,1249,1249,0
20241224,140700,16420908,1249,1249,1249,1249,0
20241224,140600,16420908,1249,1249,1249,1249,0
20241224,140500,16420908,1249,1249,1249,1249,0
20241224,140400,16420908,1249,1249,1249,1249,0
20241224,140300,16420908,1249,1249,1249,1249,1
20241224,140200,16419659,1250,1250,1250,1250,0
20241224,140100,16419659,1250,1250,1250,1250,0
20241224,140000,16419659,1250,1250,1250,1250,0
20241224,135900,16419659,1250,1250,1250,1250,0
20241224,135800,16419659,1250,1250,1250,1250,0
20241224,135700,16419659,1250,1250,1250,1250,0
20241224,135600,16419659,1250,1250,1250,1250,0
20241224,135500,16419659,1250,1250,1250,1250,0
20241224,135400,16419659,1250,1250,1250,1250,0
20241224,135300,16419659,1250,1250,1250,1250,0
20241224,135200,16419659,1250,1250,1250,1250,0
20241224,135100,16419659,1250,1250,1250,1250,0
20241224,135000,16419659,1250,1250,1250,1250,0
20241224,134900,16419659,1250,1250,1250,1250,0
20241224,134800,16419659,1250,1250,1250,1250,0
20241224,134700,16419659,1250,1250,1250,1250,0
20241224,134600,16419659,1250,1250,1250,1250,0
20241224,134500,16419659,1250,1250,1250,1250,0
20241224,134400,16419659,1250,1250,1250,1250,0
20241224,134300,16419659,1250,1250,1250,1250,0
20241224,134200,16419659,1250,1250,1250,1250,0
20241224,134100,16419659,1250,1248,1250,1248,50
20241224,134000,16357183,1248,1248,1248,1248,0
20241224,133900,16357183,1248,1248,1248,1248,0
20241224,133800,16357183,1248,1248,1248,1248,0
20241224,133700,16357183,1248,1248,1248,1248,0
20241224,133600,16357183,1248,1248,1248,1248,0
20241224,133500,16357183,1248,1248,1248,1248,0
20241224,133400,16357183,1248,1248,1248,1248,0
20241224,133300,16357183,1248,1248,1248,1248,0
20241224,133200,16357183,1248,1248,1248,1248,0
20241224,133100,16357183,1248,1248,1248,1248,0
20241224,133000,16357183,1248,1248,1248,1248,0
20241224,132900,16357183,1248,1248,1248,1248,0
20241224,132800,16357183,1248,1248,1248,1248,0
20241224,132700,16357183,1248,1248,1248,1248,0
20241224,132600,16357183,1248,1248,1248,1248,0
20241224,132500,16357183,1248,1248,1248,1248,0
20241224,132400,16357183,1248,1248,1248,1248,0
20241224,132300,16357183,1248,1248,1248,1248,0
20241224,132200,16357183,1248,1248,1248,1248,0
20241224,132100,16357183,1248,1248,1248,1248,0
20241224,132000,16357183,1248,1248,1248,1248,0
20241224,131900,16357183,1248,1248,1248,1248,1
20241224,131800,16355935,1248,1248,1248,1248,1
20241224,131700,16354687,1248,1248,1248,1248,0
20241224,131600,16354687,1248,1248,1248,1248,0
20241224,131500,16354687,1248,1248,1248,1248,0
20241224,131400,16354687,1248,1248,1248,1248,0
20241224,131300,16354687,1248,1248,1248,1248,0
20241224,131200,16354687,1248,1248,1248,1248,0
20241224,131100,16354687,1248,1248,1248,1248,0
20241224,131000,16354687,1248,1248,1248,1248,0
20241224,130900,16354687,1248,1248,1248,1248,0
20241224,130800,16354687,1248,1248,1248,1248,0
20241224,130700,16354687,1248,1248,1248,1248,0
20241224,130600,16354687,1248,1248,1248,1248,0
20241224,130500,16354687,1248,1248,1248,1248,20
20241224,130400,16329727,1248,1248,1248,1248,0
20241224,130300,16329727,1248,1248,1248,1248,0
20241224,130200,16329727,1248,1248,1248,1248,0
20241224,130100,16329727,1248,1248,1248,1248,0
20241224,130000,16329727,1248,1248,1248,1248,0
20241224,125900,16329727,1248,1246,1248,1246,17
20241224,125800,16308531,1245,1245,1245,1245,11
20241224,125700,16294836,1235,1235,1235,1235,0
20241224,125600,16294836,1235,1235,1235,1235,0
20241224,125500,16294836,1235,1235,1235,1235,0
20241224,125400,16294836,1235,1236,1236,1235,85
20241224,125300,16189847,1235,1235,1235,1235,0
20241224,125200,16189847,1235,1235,1235,1235,0
20241224,125100,16189847,1235,1239,1239,1235,20
20241224,125000,16165107,1239,1239,1239,1239,0
20241224,124900,16165107,1239,1239,1239,1239,0
20241224,124800,16165107,1239,1239,1239,1239,110
20241224,124700,16028817,1250,1250,1250,1250,64
20241224,124600,15948817,1250,1250,1250,1250,0
20241224,124500,15948817,1250,1250,1250,1250,7
20241224,124400,15940067,1250,1250,1250,1250,0
20241224,124300,15940067,1250,1250,1250,1250,0
20241224,124200,15940067,1250,1249,1250,1249,100
20241224,124100,15815077,1232,1232,1232,1232,0
20241224,124000,15815077,1232,1232,1232,1232,0
20241224,123900,15815077,1232,1232,1232,1232,0
20241224,123800,15815077,1232,1232,1232,1232,0
20241224,123700,15815077,1232,1232,1232,1232,0
20241224,123600,15815077,1232,1232,1232,1232,0
20241224,123500,15815077,1232,1232,1232,1232,0
20241224,123400,15815077,1232,1232,1232,1232,0
20241224,123300,15815077,1232,1232,1232,1232,0
20241224,123200,15815077,1232,1232,1232,1232,0
20241224,123100,15815077,1232,1232,1232,1232,0
20241224,123000,15815077,1232,1232,1232,1232,0
20241224,122900,15815077,1232,1232,1232,1232,0
20241224,122800,15815077,1232,1232,1232,1232,0
20241224,122700,15815077,1232,1232,1232,1232,0
20241224,122600,15815077,1232,1238,1238,1232,41
20241224,122500,15764372,1238,1238,1238,1238,0
20241224,122400,15764372,1238,1238,1238,1238,0
20241224,122300,15764372,1238,1238,1238,1238,0
20241224,122200,15764372,1238,1238,1238,1238,55
20241224,122100,15696282,1237,1237,1237,1237,0
20241224,122000,15696282,1237,1237,1237,1237,0
20241224,121900,15696282,1237,1237,1237,1237,0
20241224,121800,15696282,1237,1237,1237,1237,1
20241224,121700,15695045,1238,1238,1238,1238,0
20241224,121600,15695045,1238,1238,1238,1238,0
20241224,121500,15695045,1238,1238,1238,1238,0
20241224,121400,15695045,1238,1238,1238,1238,0
20241224,121300,15695045,1238,1238,1238,1238,0
20241224,121200,15695045,1238,1238,1238,1238,0
20241224,121100,15695045,1238,1238,1238,1238,0
20241224,121000,15695045,1238,1238,1238,1238,0
20241224,120900,15695045,1238,1238,1238,1238,0
20241224,120800,15695045,1238,1238,1238,1238,0
20241224,120700,15695045,1238,1238,1238,1238,0
20241224,120600,15695045,1238,1238,1238,1238,0
20241224,120500,15695045,1238,1238,1238,1238,78
20241224,120400,15598481,1252,1252,1252,1252,0
20241224,120300,15598481,1252,1252,1252,1252,0
20241224,120200,15598481,1252,1252,1252,1252,0
20241224,120100,15598481,1252,1252,1252,1252,0
20241224,120000,15598481,1252,1252,1252,1252,0
20241224,115900,15598481,1252,1252,1252,1252,0
20241224,115800,15598481,1252,1252,1252,1252,0
20241224,115700,15598481,1252,1252,1252,1252,0
20241224,115600,15598481,1252,1252,1252,1252,0
20241224,115500,15598481,1252,1252,1252,1252,1
20241224,115400,15597229,1252,1252,1252,1252,0
20241224,115300,15597229,1252,1235,1252,1235,203
20241224,115200,15345168,1235,1235,1235,1235,0
20241224,115100,15345168,1235,1235,1235,1235,97
20241224,115000,15225373,1235,1235,1235,1235,0
20241224,114900,15225373,1235,1235,1235,1235,483
20241224,114800,14628868,1235,1236,1236,1235,57
20241224,114700,14558471,1236,1236,1236,1236,0
20241224,114600,14558471,1236,1236,1236,1236,0
20241224,114500,14558471,1236,1236,1236,1236,0
20241224,114400,14558471,1236,1236,1236,1236,0
20241224,114300,14558471,1236,1236,1236,1236,0
20241224,114200,14558471,1236,1236,1236,1236,0
20241224,114100,14558471,1236,1236,1236,1236,0
20241224,114000,14558471,1236,1236,1236,1236,0
20241224,113900,14558471,1236,1236,1236,1236,0
20241224,113800,14558471,1236,1236,1236,1236,0
20241224,113700,14558471,1236,1236,1236,1236,5
20241224,113600,14552291,1248,1247,1248,1247,200
20241224,113500,14302774,1236,1236,1236,1236,0
20241224,113400,14302774,1236,1236,1236,1236,0
20241224,113300,14302774,1236,1236,1236,1236,3
20241224,113200,14299066,1248,1248,1248,1248,0
20241224,113100,14299066,1248,1248,1248,1248,0
20241224,113000,14299066,1248,1248,1248,1248,0
20241224,112900,14299066,1248,1248,1248,1248,0
20241224,112800,14299066,1248,1248,1248,1248,0
20241224,112700,14299066,1248,1248,1248,1248,1
20241224,112600,14297818,1233,1233,1233,1233,0
20241224,112500,14297818,1233,1233,1233,1233,0
20241224,112400,14297818,1233,1233,1233,1233,0
20241224,112300,14297818,1233,1233,1233,1233,0
20241224,112200,14297818,1233,1233,1233,1233,0
20241224,112100,14297818,1233,1233,1233,1233,0
20241224,112000,14297818,1233,1233,1233,1233,0
20241224,111900,14297818,1233,1233,1233,1233,0
20241224,111800,14297818,1233,1233,1233,1233,0
20241224,111700,14297818,1233,1233,1233,1233,0
20241224,111600,14297818,1233,1233,1233,1233,0
20241224,111500,14297818,1233,1233,1233,1233,0
20241224,111400,14297818,1233,1233,1233,1233,1
20241224,111300,14296585,1250,1250,1250,1250,0
20241224,111200,14296585,1250,1250,1250,1250,0
20241224,111100,14296585,1250,1250,1250,1250,1
20241224,111000,14295335,1250,1250,1250,1250,0
20241224,110900,14295335,1250,1250,1250,1250,0
20241224,110800,14295335,1250,1250,1250,1250,1001
20241224,110700,13044085,1250,1250,1250,1250,0
20241224,110600,13044085,1250,1248,1250,1248,2301
20241224,110500,10168495,1230,1230,1230,1230,0
20241224,110400,10168495,1230,1230,1230,1230,0
20241224,110300,10168495,1230,1230,1230,1230,0
20241224,110200,10168495,1230,1230,1230,1230,49
20241224,110100,10108225,1220,1228,1228,1220,400
20241224,110000,9619759,1230,1229,1230,1228,169
20241224,105900,9412064,1230,1230,1230,1230,0
20241224,105800,9412064,1230,1230,1230,1230,0
20241224,105700,9412064,1230,1230,1230,1230,0
20241224,105600,9412064,1230,1230,1230,1230,0
20241224,105500,9412064,1230,1230,1230,1230,0
20241224,105400,9412064,1230,1230,1230,1229,1751
20241224,105300,7258355,1231,1231,1231,1230,465
20241224,105200,6685966,1230,1230,1230,1230,0
20241224,105100,6685966,1230,1230,1230,1230,0
20241224,105000,6685966,1230,1230,1230,1230,0
20241224,104900,6685966,1230,1230,1230,1230,0
20241224,104800,6685966,1230,1230,1230,1230,0
20241224,104700,6685966,1230,1230,1230,1230,0
20241224,104600,6685966,1230,1230,1230,1230,0
20241224,104500,6685966,1230,1230,1230,1230,0
20241224,104400,6685966,1230,1230,1230,1230,0
20241224,104300,6685966,1230,1230,1230,1230,0
20241224,104200,6685966,1230,1230,1230,1230,0
20241224,104100,6685966,1230,1230,1230,1230,0
20241224,104000,6685966,1230,1230,1230,1230,0
20241224,103900,6685966,1230,1230,1230,1230,0
20241224,103800,6685966,1230,1230,1230,1230,0
20241224,103700,6685966,1230,1230,1230,1230,0
20241224,103600,6685966,1230,1230,1230,1230,0
20241224,103500,6685966,1230,1230,1230,1230,0
20241224,103400,6685966,1230,1230,1230,1230,0
20241224,103300,6685966,1230,1230,1230,1230,0
20241224,103200,6685966,1230,1230,1230,1230,0
20241224,103100,6685966,1230,1230,1230,1230,0
20241224,103000,6685966,1230,1230,1230,1230,0
20241224,102900,6685966,1230,1231,1231,1230,300
20241224,102800,6316965,1231,1231,1231,1231,0
20241224,102700,6316965,1231,1231,1231,1231,0
20241224,102600,6316965,1231,1231,1231,1231,0
20241224,102500,6316965,1231,1231,1231,1231,0
20241224,102400,6316965,1231,1231,1231,1231,0
20241224,102300,6316965,1231,1231,1231,1231,0
20241224,102200,6316965,1231,1231,1231,1231,0
20241224,102100,6316965,1231,1231,1231,1231,0
20241224,102000,6316965,1231,1231,1231,1231,0
20241224,101900,6316965,1231,1231,1231,1231,0
20241224,101800,6316965,1231,1231,1231,1231,60
20241224,101700,6243105,1244,1244,1244,1244,0
20241224,101600,6243105,1244,1244,1244,1244,0
20241224,101500,6243105,1244,1244,1244,1244,0
20241224,101400,6243105,1244,1244,1244,1244,0
20241224,101300,6243105,1244,1244,1244,1244,0
20241224,101200,6243105,1244,1244,1244,1244,288
20241224,101100,5884833,1244,1244,1244,1244,0
20241224,101000,5884833,1244,1244,1244,1244,0
20241224,100900,5884833,1244,1244,1244,1244,0
20241224,100800,5884833,1244,1244,1244,1244,0
20241224,100700,5884833,1244,1244,1244,1244,50
20241224,100600,5822633,1249,1249,1249,1249,0
20241224,100500,5822633,1249,1249,1249,1249,1
20241224,100400,5821384,1249,1249,1249,1249,0
20241224,100300,5821384,1249,1249,1249,1249,0
20241224,100200,5821384,1249,1249,1249,1249,1
20241224,100100,5820135,1244,1244,1244,1244,0
20241224,100000,5820135,1244,1244,1244,1244,0
20241224,095900,5820135,1244,1244,1244,1244,0
20241224,095800,5820135,1244,1244,1244,1244,0
20241224,095700,5820135,1244,1244,1244,1244,15
20241224,095600,5801475,1244,1244,1244,1244,11
20241224,095500,5787791,1244,1244,1244,1244,0
20241224,095400,5787791,1244,1244,1244,1244,43
20241224,095300,5734299,1244,1244,1244,1244,22
20241224,095200,5706931,1244,1244,1244,1244,6
20241224,095100,5699467,1244,1244,1244,1244,0
20241224,095000,5699467,1244,1244,1244,1244,0
20241224,094900,5699467,1244,1244,1244,1244,5
20241224,094800,5693247,1250,1249,1250,1249,50
20241224,094700,5630752,1250,1250,1250,1250,0
20241224,094600,5630752,1250,1250,1250,1250,0
20241224,094500,5630752,1250,1250,1250,1250,0
20241224,094400,5630752,1250,1250,1250,1250,0
20241224,094300,5630752,1250,1250,1250,1250,0
20241224,094200,5630752,1250,1250,1250,1244,381
20241224,094100,5156397,1250,1249,1250,1249,1051
20241224,094000,3842649,1250,1250,1250,1250,0
20241224,093900,3842649,1250,1250,1250,1250,0
20241224,093800,3842649,1250,1250,1250,1250,0
20241224,093700,3842649,1250,1250,1250,1250,0
20241224,093600,3842649,1250,1250,1250,1250,0
20241224,093500,3842649,1250,1250,1250,1250,0
20241224,093400,3842649,1250,1250,1250,1250,0
20241224,093300,3842649,1250,1250,1250,1250,0
20241224,093200,3842649,1250,1249,1250,1249,1201
20241224,093100,2341408,1244,1244,1244,1244,0
20241224,093000,2341408,1244,1244,1244,1244,0
20241224,092900,2341408,1244,1244,1244,1244,0
20241224,092800,2341408,1244,1244,1244,1244,53
20241224,092700,2275476,1244,1244,1244,1244,13
20241224,092600,2259304,1244,1244,1244,1244,10
20241224,092500,2246864,1250,1243,1250,1243,30
20241224,092400,2209507,1243,1243,1243,1243,60
20241224,092300,2134927,1243,1243,1243,1243,0
20241224,092200,2134927,1243,1243,1243,1243,100
20241224,092100,2010627,1243,1243,1243,1243,201
20241224,092000,1760784,1230,1230,1230,1230,0
20241224,091900,1760784,1230,1230,1230,1230,0
20241224,091800,1760784,1230,1230,1230,1230,0
20241224,091700,1760784,1230,1230,1230,1230,0
20241224,091600,1760784,1230,1243,1243,1230,112
20241224,091500,1621669,1242,1242,1242,1242,0
20241224,091400,1621669,1242,1242,1242,1242,1
20241224,091300,1620427,1243,1243,1243,1243,0
20241224,091200,1620427,1243,1243,1243,1243,0
20241224,091100,1620427,1243,1243,1243,1243,200
20241224,091000,1371827,1235,1235,1235,1235,203
20241224,090900,1121122,1235,1235,1235,1235,2
20241224,090800,1118652,1235,1233,1235,1233,171
20241224,090700,907483,1230,1233,1233,1230,103
20241224,090600,780517,1230,1230,1230,1230,0
20241224,090500,780517,1230,1230,1230,1230,22
20241224,090400,753457,1235,1226,1235,1226,10
20241224,090300,741152,1219,1219,1219,1219,88
20241224,090200,633880,1219,1219,1219,1219,0
20241224,090100,633880,1219,1219,1219,1219,0
20241224,090000,633880,1219,1219,1219,1219,520