KissMeData/214180/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,204300,157738540,12640,12640,12640,12640,55
20241224,204200,157738540,12640,12640,12640,12640,0
20241224,204100,157738540,12640,12640,12640,12640,0
20241224,204000,157738540,12640,12640,12640,12640,0
20241224,203900,157738540,12640,12640,12640,12640,0
20241224,203800,157738540,12640,12640,12640,12640,0
20241224,203700,157738540,12640,12640,12640,12640,0
20241224,203600,157738540,12640,12640,12640,12640,0
20241224,203500,157738540,12640,12640,12640,12640,0
20241224,203400,157738540,12640,12640,12640,12640,0
20241224,203300,157738540,12640,12640,12640,12640,0
20241224,203200,157738540,12640,12640,12640,12640,0
20241224,203100,157738540,12640,12640,12640,12640,0
20241224,203000,157738540,12640,12640,12640,12640,0
20241224,202900,157738540,12640,12640,12640,12640,0
20241224,202800,157738540,12640,12640,12640,12640,0
20241224,202700,157738540,12640,12640,12640,12640,0
20241224,202600,157738540,12640,12640,12640,12640,0
20241224,202500,157738540,12640,12640,12640,12640,0
20241224,202400,157738540,12640,12640,12640,12640,0
20241224,202300,157738540,12640,12640,12640,12640,0
20241224,202200,157738540,12640,12640,12640,12640,0
20241224,202100,157738540,12640,12640,12640,12640,0
20241224,202000,157738540,12640,12640,12640,12640,0
20241224,201900,157738540,12640,12640,12640,12640,0
20241224,201800,157738540,12640,12640,12640,12640,0
20241224,201700,157738540,12640,12640,12640,12640,0
20241224,201600,157738540,12640,12640,12640,12640,0
20241224,201500,157738540,12640,12640,12640,12640,0
20241224,201400,157738540,12640,12640,12640,12640,0
20241224,201300,157738540,12640,12640,12640,12640,55
20241224,201200,157738540,12640,12640,12640,12640,0
20241224,201100,157738540,12640,12640,12640,12640,0
20241224,201000,157738540,12640,12640,12640,12640,0
20241224,200900,157738540,12640,12640,12640,12640,0
20241224,200800,157738540,12640,12640,12640,12640,0
20241224,200700,157738540,12640,12640,12640,12640,0
20241224,200600,157738540,12640,12640,12640,12640,0
20241224,200500,157738540,12640,12640,12640,12640,0
20241224,200400,157738540,12640,12640,12640,12640,0
20241224,200300,157738540,12640,12640,12640,12640,0
20241224,200200,157738540,12640,12640,12640,12640,0
20241224,200100,157738540,12640,12640,12640,12640,0
20241224,200000,157738540,12640,12640,12640,12640,0
20241224,195900,157738540,12640,12640,12640,12640,0
20241224,195800,157738540,12640,12640,12640,12640,0
20241224,195700,157738540,12640,12640,12640,12640,0
20241224,195600,157738540,12640,12640,12640,12640,0
20241224,195500,157738540,12640,12640,12640,12640,0
20241224,195400,157738540,12640,12640,12640,12640,0
20241224,195300,157738540,12640,12640,12640,12640,0
20241224,195200,157738540,12640,12640,12640,12640,0
20241224,195100,157738540,12640,12640,12640,12640,0
20241224,195000,157738540,12640,12640,12640,12640,0
20241224,194900,157738540,12640,12640,12640,12640,0
20241224,194800,157738540,12640,12640,12640,12640,0
20241224,194700,157738540,12640,12640,12640,12640,0
20241224,194600,157738540,12640,12640,12640,12640,0
20241224,194500,157738540,12640,12640,12640,12640,0
20241224,194400,157738540,12640,12640,12640,12640,0
20241224,194300,157738540,12640,12640,12640,12640,55
20241224,194200,157738540,12640,12640,12640,12640,0
20241224,194100,157738540,12640,12640,12640,12640,0
20241224,194000,157738540,12640,12640,12640,12640,0
20241224,193900,157738540,12640,12640,12640,12640,0
20241224,193800,157738540,12640,12640,12640,12640,0
20241224,193700,157738540,12640,12640,12640,12640,0
20241224,193600,157738540,12640,12640,12640,12640,0
20241224,193500,157738540,12640,12640,12640,12640,0
20241224,193400,157738540,12640,12640,12640,12640,0
20241224,193300,157738540,12640,12640,12640,12640,0
20241224,193200,157738540,12640,12640,12640,12640,0
20241224,193100,157738540,12640,12640,12640,12640,0
20241224,193000,157738540,12640,12640,12640,12640,0
20241224,192900,157738540,12640,12640,12640,12640,0
20241224,192800,157738540,12640,12640,12640,12640,0
20241224,192700,157738540,12640,12640,12640,12640,0
20241224,192600,157738540,12640,12640,12640,12640,0
20241224,192500,157738540,12640,12640,12640,12640,0
20241224,192400,157738540,12640,12640,12640,12640,0
20241224,192300,157738540,12640,12640,12640,12640,0
20241224,192200,157738540,12640,12640,12640,12640,0
20241224,192100,157738540,12640,12640,12640,12640,0
20241224,192000,157738540,12640,12640,12640,12640,0
20241224,191900,157738540,12640,12640,12640,12640,0
20241224,191800,157738540,12640,12640,12640,12640,0
20241224,191700,157738540,12640,12640,12640,12640,0
20241224,191600,157738540,12640,12640,12640,12640,0
20241224,191500,157738540,12640,12640,12640,12640,0
20241224,191400,157738540,12640,12640,12640,12640,0
20241224,191300,157738540,12640,12640,12640,12640,55
20241224,191200,157738540,12640,12640,12640,12640,0
20241224,191100,157738540,12640,12640,12640,12640,0
20241224,191000,157738540,12640,12640,12640,12640,0
20241224,190900,157738540,12640,12640,12640,12640,0
20241224,190800,157738540,12640,12640,12640,12640,0
20241224,190700,157738540,12640,12640,12640,12640,0
20241224,190600,157738540,12640,12640,12640,12640,0
20241224,190500,157738540,12640,12640,12640,12640,0
20241224,190400,157738540,12640,12640,12640,12640,0
20241224,190300,157738540,12640,12640,12640,12640,0
20241224,190200,157738540,12640,12640,12640,12640,0
20241224,190100,157738540,12640,12640,12640,12640,0
20241224,190000,157738540,12640,12640,12640,12640,0
20241224,185900,157738540,12640,12640,12640,12640,0
20241224,185800,157738540,12640,12640,12640,12640,0
20241224,185700,157738540,12640,12640,12640,12640,0
20241224,185600,157738540,12640,12640,12640,12640,0
20241224,185500,157738540,12640,12640,12640,12640,0
20241224,185400,157738540,12640,12640,12640,12640,0
20241224,185300,157738540,12640,12640,12640,12640,0
20241224,185200,157738540,12640,12640,12640,12640,0
20241224,185100,157738540,12640,12640,12640,12640,0
20241224,185000,157738540,12640,12640,12640,12640,0
20241224,184900,157738540,12640,12640,12640,12640,0
20241224,184800,157738540,12640,12640,12640,12640,0
20241224,184700,157738540,12640,12640,12640,12640,0
20241224,184600,157738540,12640,12640,12640,12640,0
20241224,184500,157738540,12640,12640,12640,12640,0
20241224,184400,157738540,12640,12640,12640,12640,0
20241224,184300,157738540,12640,12640,12640,12640,55
20241224,184200,157738540,12640,12640,12640,12640,0
20241224,184100,157738540,12640,12640,12640,12640,0
20241224,184000,157738540,12640,12640,12640,12640,0
20241224,183900,157738540,12640,12640,12640,12640,0
20241224,183800,157738540,12640,12640,12640,12640,0
20241224,183700,157738540,12640,12640,12640,12640,0
20241224,183600,157738540,12640,12640,12640,12640,0
20241224,183500,157738540,12640,12640,12640,12640,0
20241224,183400,157738540,12640,12640,12640,12640,0
20241224,183300,157738540,12640,12640,12640,12640,0
20241224,183200,157738540,12640,12640,12640,12640,0
20241224,183100,157738540,12640,12640,12640,12640,0
20241224,183000,157738540,12640,12640,12640,12640,0
20241224,182900,157738540,12640,12640,12640,12640,0
20241224,182800,157738540,12640,12640,12640,12640,0
20241224,182700,157738540,12640,12640,12640,12640,0
20241224,182600,157738540,12640,12640,12640,12640,0
20241224,182500,157738540,12640,12640,12640,12640,0
20241224,182400,157738540,12640,12640,12640,12640,0
20241224,182300,157738540,12640,12640,12640,12640,0
20241224,182200,157738540,12640,12640,12640,12640,0
20241224,182100,157738540,12640,12640,12640,12640,0
20241224,182000,157738540,12640,12640,12640,12640,0
20241224,181900,157738540,12640,12640,12640,12640,0
20241224,181800,157738540,12640,12640,12640,12640,0
20241224,181700,157738540,12640,12640,12640,12640,0
20241224,181600,157738540,12640,12640,12640,12640,0
20241224,181500,157738540,12640,12640,12640,12640,0
20241224,181400,157738540,12640,12640,12640,12640,0
20241224,181300,157738540,12640,12640,12640,12640,55
20241224,181200,157738540,12640,12640,12640,12640,0
20241224,181100,157738540,12640,12640,12640,12640,0
20241224,181000,157738540,12640,12640,12640,12640,0
20241224,180900,157738540,12640,12640,12640,12640,0
20241224,180800,157738540,12640,12640,12640,12640,0
20241224,180700,157738540,12640,12640,12640,12640,0
20241224,180600,157738540,12640,12640,12640,12640,0
20241224,180500,157738540,12640,12640,12640,12640,0
20241224,180400,157738540,12640,12640,12640,12640,0
20241224,180300,157738540,12640,12640,12640,12640,0
20241224,180200,157738540,12640,12640,12640,12640,0
20241224,180100,157738540,12640,12640,12640,12640,0
20241224,180000,157738540,12640,12640,12640,12640,0
20241224,175900,157738540,12640,12640,12640,12640,0
20241224,175800,157738540,12640,12640,12640,12640,0
20241224,175700,157738540,12640,12640,12640,12640,0
20241224,175600,157738540,12640,12640,12640,12640,0
20241224,175500,157738540,12640,12640,12640,12640,0
20241224,175400,157738540,12640,12640,12640,12640,0
20241224,175300,157738540,12640,12640,12640,12640,0
20241224,175200,157738540,12640,12640,12640,12640,0
20241224,175100,157738540,12640,12640,12640,12640,0
20241224,175000,157738540,12640,12640,12640,12640,0
20241224,174900,157738540,12640,12640,12640,12640,0
20241224,174800,157738540,12640,12640,12640,12640,0
20241224,174700,157738540,12640,12640,12640,12640,0
20241224,174600,157738540,12640,12640,12640,12640,0
20241224,174500,157738540,12640,12640,12640,12640,0
20241224,174400,157738540,12640,12640,12640,12640,0
20241224,174300,157738540,12640,12640,12640,12640,55
20241224,174200,157738540,12640,12640,12640,12640,0
20241224,174100,157738540,12640,12640,12640,12640,0
20241224,174000,157738540,12640,12640,12640,12640,0
20241224,173900,157738540,12640,12640,12640,12640,0
20241224,173800,157738540,12640,12640,12640,12640,0
20241224,173700,157738540,12640,12640,12640,12640,0
20241224,173600,157738540,12640,12640,12640,12640,0
20241224,173500,157738540,12640,12640,12640,12640,0
20241224,173400,157738540,12640,12640,12640,12640,0
20241224,173300,157738540,12640,12640,12640,12640,0
20241224,173200,157738540,12640,12640,12640,12640,0
20241224,173100,157738540,12640,12640,12640,12640,0
20241224,173000,157738540,12640,12640,12640,12640,0
20241224,172900,157738540,12640,12640,12640,12640,0
20241224,172800,157738540,12640,12640,12640,12640,0
20241224,172700,157738540,12640,12640,12640,12640,0
20241224,172600,157738540,12640,12640,12640,12640,0
20241224,172500,157738540,12640,12640,12640,12640,0
20241224,172400,157738540,12640,12640,12640,12640,0
20241224,172300,157738540,12640,12640,12640,12640,0
20241224,172200,157738540,12640,12640,12640,12640,0
20241224,172100,157738540,12640,12640,12640,12640,0
20241224,172000,157738540,12640,12640,12640,12640,0
20241224,171900,157738540,12640,12640,12640,12640,0
20241224,171800,157738540,12640,12640,12640,12640,0
20241224,171700,157738540,12640,12640,12640,12640,0
20241224,171600,157738540,12640,12640,12640,12640,0
20241224,171500,157738540,12640,12640,12640,12640,0
20241224,171400,157738540,12640,12640,12640,12640,0
20241224,171300,157738540,12640,12640,12640,12640,55
20241224,171200,157738540,12640,12640,12640,12640,0
20241224,171100,157738540,12640,12640,12640,12640,0
20241224,171000,157738540,12640,12640,12640,12640,0
20241224,170900,157738540,12640,12640,12640,12640,0
20241224,170800,157738540,12640,12640,12640,12640,0
20241224,170700,157738540,12640,12640,12640,12640,0
20241224,170600,157738540,12640,12640,12640,12640,0
20241224,170500,157738540,12640,12640,12640,12640,0
20241224,170400,157738540,12640,12640,12640,12640,0
20241224,170300,157738540,12640,12640,12640,12640,0
20241224,170200,157738540,12640,12640,12640,12640,0
20241224,170100,157738540,12640,12640,12640,12640,0
20241224,170000,157738540,12640,12640,12640,12640,0
20241224,165900,157738540,12640,12640,12640,12640,0
20241224,165800,157738540,12640,12640,12640,12640,0
20241224,165700,157738540,12640,12640,12640,12640,0
20241224,165600,157738540,12640,12640,12640,12640,0
20241224,165500,157738540,12640,12640,12640,12640,0
20241224,165400,157738540,12640,12640,12640,12640,0
20241224,165300,157738540,12640,12640,12640,12640,0
20241224,165200,157738540,12640,12640,12640,12640,0
20241224,165100,157738540,12640,12640,12640,12640,0
20241224,165000,157738540,12640,12640,12640,12640,0
20241224,164900,157738540,12640,12640,12640,12640,0
20241224,164800,157738540,12640,12640,12640,12640,0
20241224,164700,157738540,12640,12640,12640,12640,0
20241224,164600,157738540,12640,12640,12640,12640,0
20241224,164500,157738540,12640,12640,12640,12640,0
20241224,164400,157738540,12640,12640,12640,12640,0
20241224,164300,157738540,12640,12640,12640,12640,55
20241224,164200,157738540,12640,12640,12640,12640,0
20241224,164100,157738540,12640,12640,12640,12640,0
20241224,164000,157738540,12640,12640,12640,12640,0
20241224,163900,157738540,12640,12640,12640,12640,0
20241224,163800,157738540,12640,12640,12640,12640,0
20241224,163700,157738540,12640,12640,12640,12640,0
20241224,163600,157738540,12640,12640,12640,12640,0
20241224,163500,157738540,12640,12640,12640,12640,0
20241224,163400,157738540,12640,12640,12640,12640,0
20241224,163300,157738540,12640,12640,12640,12640,0
20241224,163200,157738540,12640,12640,12640,12640,0
20241224,163100,157738540,12640,12640,12640,12640,0
20241224,163000,157738540,12640,12640,12640,12640,0
20241224,162900,157738540,12640,12640,12640,12640,0
20241224,162800,157738540,12640,12640,12640,12640,0
20241224,162700,157738540,12640,12640,12640,12640,0
20241224,162600,157738540,12640,12640,12640,12640,0
20241224,162500,157738540,12640,12640,12640,12640,0
20241224,162400,157738540,12640,12640,12640,12640,0
20241224,162300,157738540,12640,12640,12640,12640,0
20241224,162200,157738540,12640,12640,12640,12640,0
20241224,162100,157738540,12640,12640,12640,12640,0
20241224,162000,157738540,12640,12640,12640,12640,0
20241224,161900,157738540,12640,12640,12640,12640,0
20241224,161800,157738540,12640,12640,12640,12640,0
20241224,161700,157738540,12640,12640,12640,12640,0
20241224,161600,157738540,12640,12640,12640,12640,0
20241224,161500,157738540,12640,12640,12640,12640,0
20241224,161400,157738540,12640,12640,12640,12640,0
20241224,161300,157738540,12640,12640,12640,12640,55
20241224,161200,157738540,12640,12640,12640,12640,0
20241224,161100,157738540,12640,12640,12640,12640,0
20241224,161000,157738540,12640,12640,12640,12640,0
20241224,160900,157738540,12640,12640,12640,12640,0
20241224,160800,157738540,12640,12640,12640,12640,0
20241224,160700,157738540,12640,12640,12640,12640,0
20241224,160600,157738540,12640,12640,12640,12640,0
20241224,160500,157738540,12640,12640,12640,12640,0
20241224,160400,157738540,12640,12640,12640,12640,0
20241224,160300,157738540,12640,12640,12640,12640,0
20241224,160200,157738540,12640,12640,12640,12640,0
20241224,160100,157738540,12640,12640,12640,12640,0
20241224,160000,157738540,12640,12640,12640,12640,0
20241224,155900,157738540,12640,12640,12640,12640,0
20241224,155800,157738540,12640,12640,12640,12640,0
20241224,155700,157738540,12640,12640,12640,12640,0
20241224,155600,157738540,12640,12640,12640,12640,0
20241224,155500,157738540,12640,12640,12640,12640,0
20241224,155400,157738540,12640,12640,12640,12640,0
20241224,155300,157738540,12640,12640,12640,12640,0
20241224,155200,157738540,12640,12640,12640,12640,0
20241224,155100,157738540,12640,12640,12640,12640,0
20241224,155000,157738540,12640,12640,12640,12640,0
20241224,154900,157738540,12640,12640,12640,12640,0
20241224,154800,157738540,12640,12640,12640,12640,0
20241224,154700,157738540,12640,12640,12640,12640,0
20241224,154600,157738540,12640,12640,12640,12640,0
20241224,154500,157738540,12640,12640,12640,12640,0
20241224,154400,157738540,12640,12640,12640,12640,0
20241224,154300,157738540,12640,12640,12640,12640,55
20241224,154200,157738540,12640,12640,12640,12640,0
20241224,154100,157738540,12640,12640,12640,12640,0
20241224,154000,157738540,12640,12640,12640,12640,0
20241224,153900,157738540,12640,12640,12640,12640,0
20241224,153800,157738540,12640,12640,12640,12640,0
20241224,153700,157738540,12640,12640,12640,12640,0
20241224,153600,157738540,12640,12640,12640,12640,0
20241224,153500,157738540,12640,12640,12640,12640,0
20241224,153400,157738540,12640,12640,12640,12640,0
20241224,153300,157738540,12640,12640,12640,12640,0
20241224,153200,157738540,12640,12640,12640,12640,0
20241224,153100,157738540,12640,12640,12640,12640,0
20241224,153000,157738540,12640,12640,12640,12640,55
20241224,152900,157043340,12630,12630,12630,12630,0
20241224,152800,157043340,12630,12630,12630,12630,0
20241224,152700,157043340,12630,12630,12630,12630,0
20241224,152600,157043340,12630,12630,12630,12630,0
20241224,152500,157043340,12630,12630,12630,12630,0
20241224,152400,157043340,12630,12630,12630,12630,0
20241224,152300,157043340,12630,12630,12630,12630,0
20241224,152200,157043340,12630,12630,12630,12630,0
20241224,152100,157043340,12630,12630,12630,12630,0
20241224,152000,157043340,12630,12630,12630,12630,0
20241224,151900,157043340,12630,12610,12630,12610,238
20241224,151800,154040780,12610,12610,12610,12610,35
20241224,151700,153599430,12610,12610,12610,12610,16
20241224,151600,153397670,12610,12610,12610,12610,42
20241224,151500,152868050,12610,12610,12610,12610,32
20241224,151400,152464530,12610,12610,12610,12610,6
20241224,151300,152388870,12610,12610,12610,12610,96
20241224,151200,151178310,12600,12600,12600,12600,0
20241224,151100,151178310,12600,12600,12600,12600,16
20241224,151000,150976710,12610,12610,12610,12610,0
20241224,150900,150976710,12610,12610,12610,12610,0
20241224,150800,150976710,12610,12610,12610,12610,1
20241224,150700,150964100,12600,12600,12600,12600,0
20241224,150600,150964100,12600,12600,12600,12600,0
20241224,150500,150964100,12600,12600,12600,12600,22
20241224,150400,150686900,12610,12610,12610,12610,0
20241224,150300,150686900,12610,12610,12610,12610,0
20241224,150200,150686900,12610,12610,12610,12610,0
20241224,150100,150686900,12610,12610,12610,12610,0
20241224,150000,150686900,12610,12610,12610,12610,1
20241224,145900,150674290,12610,12610,12610,12610,0
20241224,145800,150674290,12610,12610,12610,12610,0
20241224,145700,150674290,12610,12610,12610,12610,0
20241224,145600,150674290,12610,12610,12610,12610,0
20241224,145500,150674290,12610,12610,12610,12610,101
20241224,145400,149400680,12610,12610,12610,12610,0
20241224,145300,149400680,12610,12610,12610,12610,0
20241224,145200,149400680,12610,12610,12610,12610,0
20241224,145100,149400680,12610,12610,12610,12610,1
20241224,145000,149388070,12600,12600,12600,12600,0
20241224,144900,149388070,12600,12600,12600,12600,0
20241224,144800,149388070,12600,12600,12600,12600,0
20241224,144700,149388070,12600,12600,12600,12600,80
20241224,144600,148380070,12610,12610,12610,12610,100
20241224,144500,147119070,12610,12610,12610,12610,0
20241224,144400,147119070,12610,12610,12610,12610,0
20241224,144300,147119070,12610,12610,12610,12610,0
20241224,144200,147119070,12610,12610,12610,12610,0
20241224,144100,147119070,12610,12630,12630,12610,250
20241224,144000,143964490,12640,12640,12640,12640,0
20241224,143900,143964490,12640,12640,12640,12640,2
20241224,143800,143939210,12630,12630,12630,12630,0
20241224,143700,143939210,12630,12630,12630,12630,0
20241224,143600,143939210,12630,12630,12630,12630,0
20241224,143500,143939210,12630,12630,12630,12630,22
20241224,143400,143661350,12640,12640,12640,12640,0
20241224,143300,143661350,12640,12640,12640,12640,0
20241224,143200,143661350,12640,12640,12640,12640,16
20241224,143100,143459110,12640,12640,12640,12640,291
20241224,143000,139780870,12640,12640,12640,12640,0
20241224,142900,139780870,12640,12640,12640,12640,0
20241224,142800,139780870,12640,12640,12640,12640,16
20241224,142700,139578630,12650,12650,12650,12650,1
20241224,142600,139565980,12640,12640,12640,12640,0
20241224,142500,139565980,12640,12640,12640,12640,6
20241224,142400,139490140,12650,12650,12650,12650,10
20241224,142300,139363640,12650,12650,12650,12650,0
20241224,142200,139363640,12650,12650,12650,12650,0
20241224,142100,139363640,12650,12650,12650,12650,0
20241224,142000,139363640,12650,12650,12650,12650,0
20241224,141900,139363640,12650,12650,12650,12650,0
20241224,141800,139363640,12650,12650,12650,12650,0
20241224,141700,139363640,12650,12650,12650,12650,11
20241224,141600,139224490,12650,12650,12650,12650,0
20241224,141500,139224490,12650,12650,12650,12650,0
20241224,141400,139224490,12650,12650,12650,12650,0
20241224,141300,139224490,12650,12650,12650,12650,0
20241224,141200,139224490,12650,12650,12650,12650,0
20241224,141100,139224490,12650,12650,12650,12650,0
20241224,141000,139224490,12650,12650,12650,12650,4
20241224,140900,139173890,12630,12630,12630,12630,0
20241224,140800,139173890,12630,12630,12630,12630,0
20241224,140700,139173890,12630,12630,12630,12630,0
20241224,140600,139173890,12630,12630,12630,12630,0
20241224,140500,139173890,12630,12630,12630,12630,0
20241224,140400,139173890,12630,12630,12630,12630,0
20241224,140300,139173890,12630,12630,12630,12630,0
20241224,140200,139173890,12630,12630,12630,12630,0
20241224,140100,139173890,12630,12630,12630,12630,0
20241224,140000,139173890,12630,12630,12630,12630,6
20241224,135900,139098110,12650,12640,12650,12630,135
20241224,135800,137391800,12630,12630,12630,12630,0
20241224,135700,137391800,12630,12630,12630,12630,0
20241224,135600,137391800,12630,12630,12630,12630,0
20241224,135500,137391800,12630,12630,12630,12630,0
20241224,135400,137391800,12630,12630,12630,12630,0
20241224,135300,137391800,12630,12630,12630,12630,6
20241224,135200,137316020,12630,12630,12630,12630,30
20241224,135100,136937120,12630,12630,12630,12630,200
20241224,135000,134411120,12640,12640,12640,12640,0
20241224,134900,134411120,12640,12640,12640,12640,0
20241224,134800,134411120,12640,12640,12640,12640,0
20241224,134700,134411120,12640,12640,12640,12640,0
20241224,134600,134411120,12640,12640,12640,12640,1
20241224,134500,134398480,12630,12630,12630,12630,6
20241224,134400,134322700,12630,12630,12630,12630,12
20241224,134300,134171140,12640,12630,12640,12630,245
20241224,134200,131076750,12630,12630,12630,12630,0
20241224,134100,131076750,12630,12630,12630,12630,0
20241224,134000,131076750,12630,12630,12630,12630,0
20241224,133900,131076750,12630,12630,12630,12630,1
20241224,133800,131064120,12620,12620,12620,12620,0
20241224,133700,131064120,12620,12620,12620,12620,0
20241224,133600,131064120,12620,12620,12620,12620,0
20241224,133500,131064120,12620,12620,12620,12620,1
20241224,133400,131051500,12630,12630,12630,12630,15
20241224,133300,130862050,12630,12630,12630,12630,0
20241224,133200,130862050,12630,12630,12630,12630,0
20241224,133100,130862050,12630,12630,12630,12630,2
20241224,133000,130836790,12610,12610,12610,12610,0
20241224,132900,130836790,12610,12610,12610,12610,150
20241224,132800,128945290,12630,12630,12630,12630,0
20241224,132700,128945290,12630,12630,12630,12630,0
20241224,132600,128945290,12630,12630,12630,12630,2
20241224,132500,128920030,12620,12620,12620,12620,37
20241224,132400,128453090,12620,12620,12620,12620,0
20241224,132300,128453090,12620,12620,12620,12620,0
20241224,132200,128453090,12620,12620,12620,12620,37
20241224,132100,127986150,12620,12620,12620,12620,0
20241224,132000,127986150,12620,12620,12620,12620,0
20241224,131900,127986150,12620,12620,12620,12620,1
20241224,131800,127973530,12620,12620,12620,12620,0
20241224,131700,127973530,12620,12620,12620,12620,0
20241224,131600,127973530,12620,12620,12620,12620,1
20241224,131500,127960910,12620,12620,12620,12620,1
20241224,131400,127948290,12620,12620,12620,12620,0
20241224,131300,127948290,12620,12620,12620,12620,48
20241224,131200,127342530,12620,12620,12620,12620,0
20241224,131100,127342530,12620,12620,12620,12620,0
20241224,131000,127342530,12620,12620,12620,12620,1
20241224,130900,127329910,12620,12620,12620,12620,0
20241224,130800,127329910,12620,12620,12620,12620,1
20241224,130700,127317290,12620,12620,12620,12620,0
20241224,130600,127317290,12620,12620,12620,12620,0
20241224,130500,127317290,12620,12620,12620,12620,0
20241224,130400,127317290,12620,12620,12620,12620,0
20241224,130300,127317290,12620,12610,12620,12610,160
20241224,130200,125299680,12610,12610,12610,12610,0
20241224,130100,125299680,12610,12610,12610,12610,0
20241224,130000,125299680,12610,12610,12610,12610,1
20241224,125900,125287070,12610,12610,12610,12610,0
20241224,125800,125287070,12610,12610,12610,12610,0
20241224,125700,125287070,12610,12610,12610,12610,0
20241224,125600,125287070,12610,12600,12610,12600,250
20241224,125500,122137060,12600,12610,12610,12600,126
20241224,125400,120549450,12600,12600,12600,12600,137
20241224,125300,118823250,12600,12600,12600,12600,0
20241224,125200,118823250,12600,12600,12600,12600,75
20241224,125100,117878250,12610,12610,12610,12610,0
20241224,125000,117878250,12610,12590,12610,12570,356
20241224,124900,113401080,12610,12610,12610,12610,0
20241224,124800,113401080,12610,12610,12610,12610,1
20241224,124700,113388470,12590,12590,12590,12590,0
20241224,124600,113388470,12590,12610,12610,12590,800
20241224,124500,103316200,12620,12620,12620,12620,1
20241224,124400,103303580,12620,12620,12620,12620,0
20241224,124300,103303580,12620,12620,12620,12620,0
20241224,124200,103303580,12620,12620,12620,12620,0
20241224,124100,103303580,12620,12620,12620,12620,0
20241224,124000,103303580,12620,12630,12630,12620,175
20241224,123900,101093710,12630,12630,12630,12630,0
20241224,123800,101093710,12630,12630,12630,12630,0
20241224,123700,101093710,12630,12630,12630,12630,73
20241224,123600,100171720,12620,12620,12620,12620,0
20241224,123500,100171720,12620,12620,12620,12620,161
20241224,123400,98139900,12620,12620,12620,12620,0
20241224,123300,98139900,12620,12620,12620,12620,0
20241224,123200,98139900,12620,12620,12620,12620,0
20241224,123100,98139900,12620,12620,12620,12620,54
20241224,123000,97458420,12620,12620,12620,12620,0
20241224,122900,97458420,12620,12620,12620,12620,0
20241224,122800,97458420,12620,12620,12620,12620,0
20241224,122700,97458420,12620,12620,12620,12620,0
20241224,122600,97458420,12620,12620,12620,12620,0
20241224,122500,97458420,12620,12620,12620,12620,0
20241224,122400,97458420,12620,12620,12620,12620,0
20241224,122300,97458420,12620,12620,12620,12620,0
20241224,122200,97458420,12620,12620,12620,12620,0
20241224,122100,97458420,12620,12620,12620,12620,0
20241224,122000,97458420,12620,12620,12620,12620,0
20241224,121900,97458420,12620,12620,12620,12620,0
20241224,121800,97458420,12620,12620,12620,12620,0
20241224,121700,97458420,12620,12610,12620,12610,11
20241224,121600,97319700,12610,12610,12610,12610,1
20241224,121500,97307090,12620,12620,12620,12620,0
20241224,121400,97307090,12620,12620,12620,12620,0
20241224,121300,97307090,12620,12620,12620,12620,0
20241224,121200,97307090,12620,12620,12620,12620,0
20241224,121100,97307090,12620,12620,12620,12620,0
20241224,121000,97307090,12620,12620,12620,12620,0
20241224,120900,97307090,12620,12620,12620,12620,0
20241224,120800,97307090,12620,12620,12620,12620,0
20241224,120700,97307090,12620,12620,12620,12620,0
20241224,120600,97307090,12620,12620,12620,12620,0
20241224,120500,97307090,12620,12620,12620,12620,0
20241224,120400,97307090,12620,12620,12620,12620,0
20241224,120300,97307090,12620,12620,12620,12620,0
20241224,120200,97307090,12620,12620,12620,12620,0
20241224,120100,97307090,12620,12620,12620,12620,0
20241224,120000,97307090,12620,12620,12620,12620,0
20241224,115900,97307090,12620,12620,12620,12620,0
20241224,115800,97307090,12620,12620,12620,12620,0
20241224,115700,97307090,12620,12620,12620,12620,0
20241224,115600,97307090,12620,12620,12620,12620,0
20241224,115500,97307090,12620,12620,12620,12620,0
20241224,115400,97307090,12620,12620,12620,12620,0
20241224,115300,97307090,12620,12620,12620,12620,0
20241224,115200,97307090,12620,12620,12620,12620,0
20241224,115100,97307090,12620,12620,12620,12620,0
20241224,115000,97307090,12620,12620,12620,12620,0
20241224,114900,97307090,12620,12620,12620,12620,0
20241224,114800,97307090,12620,12620,12620,12620,0
20241224,114700,97307090,12620,12620,12620,12620,0
20241224,114600,97307090,12620,12620,12620,12620,0
20241224,114500,97307090,12620,12620,12620,12620,0
20241224,114400,97307090,12620,12620,12620,12620,0
20241224,114300,97307090,12620,12620,12620,12620,0
20241224,114200,97307090,12620,12620,12620,12620,1
20241224,114100,97294470,12620,12620,12620,12620,0
20241224,114000,97294470,12620,12620,12620,12620,0
20241224,113900,97294470,12620,12620,12620,12620,1
20241224,113800,97281850,12620,12620,12620,12620,28
20241224,113700,96928490,12620,12620,12620,12620,0
20241224,113600,96928490,12620,12620,12620,12620,0
20241224,113500,96928490,12620,12620,12620,12620,0
20241224,113400,96928490,12620,12620,12620,12620,0
20241224,113300,96928490,12620,12620,12620,12620,4
20241224,113200,96878010,12610,12610,12610,12610,32
20241224,113100,96474490,12620,12620,12620,12620,0
20241224,113000,96474490,12620,12620,12620,12620,2
20241224,112900,96449250,12620,12620,12620,12620,0
20241224,112800,96449250,12620,12620,12620,12620,0
20241224,112700,96449250,12620,12620,12620,12620,0
20241224,112600,96449250,12620,12620,12620,12620,0
20241224,112500,96449250,12620,12620,12620,12620,0
20241224,112400,96449250,12620,12620,12620,12620,0
20241224,112300,96449250,12620,12620,12620,12620,1
20241224,112200,96436630,12610,12610,12610,12610,9
20241224,112100,96323140,12620,12620,12620,12620,0
20241224,112000,96323140,12620,12620,12620,12620,0
20241224,111900,96323140,12620,12620,12620,12620,0
20241224,111800,96323140,12620,12620,12620,12620,0
20241224,111700,96323140,12620,12620,12620,12620,1
20241224,111600,96310520,12610,12610,12610,12610,0
20241224,111500,96310520,12610,12610,12610,12610,6
20241224,111400,96234860,12620,12620,12620,12620,0
20241224,111300,96234860,12620,12620,12620,12620,50
20241224,111200,95603860,12630,12630,12630,12630,0
20241224,111100,95603860,12630,12630,12630,12630,0
20241224,111000,95603860,12630,12630,12630,12630,0
20241224,110900,95603860,12630,12630,12630,12630,0
20241224,110800,95603860,12630,12630,12630,12630,14
20241224,110700,95427040,12640,12640,12640,12640,1
20241224,110600,95414400,12630,12630,12630,12630,0
20241224,110500,95414400,12630,12630,12630,12630,0
20241224,110400,95414400,12630,12630,12630,12630,12
20241224,110300,95262840,12640,12640,12640,12640,0
20241224,110200,95262840,12640,12640,12640,12640,0
20241224,110100,95262840,12640,12640,12640,12640,901
20241224,110000,83874200,12640,12640,12640,12640,0
20241224,105900,83874200,12640,12640,12640,12630,75
20241224,105800,82926440,12620,12630,12630,12620,100
20241224,105700,81663940,12640,12640,12640,12640,0
20241224,105600,81663940,12640,12640,12640,12640,1
20241224,105500,81651300,12630,12630,12630,12630,150
20241224,105400,79756800,12630,12630,12630,12630,1
20241224,105300,79744170,12620,12620,12620,12620,101
20241224,105200,78469550,12610,12610,12610,12610,150
20241224,105100,76578050,12610,12610,12610,12610,0
20241224,105000,76578050,12610,12610,12610,12610,0
20241224,104900,76578050,12610,12610,12610,12610,0
20241224,104800,76578050,12610,12610,12610,12610,0
20241224,104700,76578050,12610,12610,12610,12610,0
20241224,104600,76578050,12610,12610,12610,12610,0
20241224,104500,76578050,12610,12610,12610,12610,0
20241224,104400,76578050,12610,12610,12610,12610,0
20241224,104300,76578050,12610,12590,12610,12590,86
20241224,104200,75494040,12580,12580,12580,12580,0
20241224,104100,75494040,12580,12580,12580,12580,0
20241224,104000,75494040,12580,12580,12580,12580,21
20241224,103900,75229860,12570,12570,12570,12570,0
20241224,103800,75229860,12570,12570,12570,12570,0
20241224,103700,75229860,12570,12570,12570,12570,0
20241224,103600,75229860,12570,12570,12570,12570,0
20241224,103500,75229860,12570,12570,12570,12570,30
20241224,103400,74852760,12570,12550,12570,12550,199
20241224,103300,72351350,12560,12540,12560,12530,978
20241224,103200,60082690,12540,12540,12540,12540,2
20241224,103100,60057610,12530,12540,12550,12530,503
20241224,103000,53749990,12530,12540,12540,12530,7
20241224,102900,53662240,12540,12540,12540,12540,0
20241224,102800,53662240,12540,12540,12540,12540,0
20241224,102700,53662240,12540,12540,12540,12540,0
20241224,102600,53662240,12540,12540,12540,12540,0
20241224,102500,53662240,12540,12540,12540,12540,0
20241224,102400,53662240,12540,12540,12540,12540,5
20241224,102300,53599540,12540,12540,12540,12540,0
20241224,102200,53599540,12540,12540,12540,12530,38
20241224,102100,53123370,12540,12540,12540,12540,0
20241224,102000,53123370,12540,12540,12540,12540,1
20241224,101900,53110830,12540,12540,12540,12540,0
20241224,101800,53110830,12540,12540,12540,12540,0
20241224,101700,53110830,12540,12540,12540,12540,0
20241224,101600,53110830,12540,12540,12540,12540,0
20241224,101500,53110830,12540,12540,12540,12540,0
20241224,101400,53110830,12540,12540,12540,12540,0
20241224,101300,53110830,12540,12540,12540,12540,0
20241224,101200,53110830,12540,12540,12540,12540,0
20241224,101100,53110830,12540,12540,12540,12540,0
20241224,101000,53110830,12540,12540,12540,12540,0
20241224,100900,53110830,12540,12540,12540,12540,0
20241224,100800,53110830,12540,12540,12540,12540,0
20241224,100700,53110830,12540,12540,12540,12540,0
20241224,100600,53110830,12540,12540,12540,12540,0
20241224,100500,53110830,12540,12540,12540,12540,0
20241224,100400,53110830,12540,12540,12540,12540,0
20241224,100300,53110830,12540,12540,12540,12540,0
20241224,100200,53110830,12540,12540,12540,12540,0
20241224,100100,53110830,12540,12540,12540,12540,0
20241224,100000,53110830,12540,12530,12540,12530,2
20241224,095900,53085760,12540,12540,12540,12540,0
20241224,095800,53085760,12540,12540,12540,12540,0
20241224,095700,53085760,12540,12540,12540,12540,0
20241224,095600,53085760,12540,12540,12540,12540,0
20241224,095500,53085760,12540,12540,12540,12540,0
20241224,095400,53085760,12540,12540,12540,12540,0
20241224,095300,53085760,12540,12540,12540,12540,0
20241224,095200,53085760,12540,12540,12540,12540,0
20241224,095100,53085760,12540,12540,12540,12540,0
20241224,095000,53085760,12540,12540,12540,12540,0
20241224,094900,53085760,12540,12540,12540,12540,0
20241224,094800,53085760,12540,12540,12540,12540,0
20241224,094700,53085760,12540,12540,12540,12540,1
20241224,094600,53073220,12540,12540,12540,12540,0
20241224,094500,53073220,12540,12540,12540,12540,0
20241224,094400,53073220,12540,12560,12560,12520,87
20241224,094300,51982980,12570,12570,12570,12570,0
20241224,094200,51982980,12570,12570,12570,12570,2
20241224,094100,51957840,12570,12570,12570,12550,208
20241224,094000,49347340,12570,12570,12570,12570,0
20241224,093900,49347340,12570,12570,12570,12570,0
20241224,093800,49347340,12570,12570,12570,12570,0
20241224,093700,49347340,12570,12570,12570,12570,0
20241224,093600,49347340,12570,12570,12570,12570,0
20241224,093500,49347340,12570,12570,12570,12570,2
20241224,093400,49322200,12560,12560,12560,12560,0
20241224,093300,49322200,12560,12580,12580,12560,18
20241224,093200,49096100,12600,12600,12600,12600,0
20241224,093100,49096100,12600,12600,12600,12600,0
20241224,093000,49096100,12600,12600,12600,12600,0
20241224,092900,49096100,12600,12600,12600,12600,1
20241224,092800,49083500,12580,12600,12600,12580,2
20241224,092700,49058320,12610,12600,12610,12560,102
20241224,092600,47776110,12630,12630,12630,12630,0
20241224,092500,47776110,12630,12630,12630,12630,0
20241224,092400,47776110,12630,12630,12630,12630,0
20241224,092300,47776110,12630,12620,12630,12620,4
20241224,092200,47725610,12600,12570,12630,12570,13
20241224,092100,47562050,12660,12660,12660,12660,0
20241224,092000,47562050,12660,12660,12660,12660,0
20241224,091900,47562050,12660,12660,12660,12660,0
20241224,091800,47562050,12660,12680,12680,12570,94
20241224,091700,46380090,12620,12610,12670,12610,28
20241224,091600,46025830,12670,12550,12690,12550,1263
20241224,091500,30027650,12570,12630,12690,12570,1791
20241224,091400,7338880,12630,12630,12630,12630,0
20241224,091300,7338880,12630,12630,12630,12630,0
20241224,091200,7338880,12630,12630,12630,12630,0
20241224,091100,7338880,12630,12630,12630,12620,8
20241224,091000,7237860,12630,12570,12630,12560,86
20241224,090900,6155050,12510,12570,12570,12510,58
20241224,090800,5426510,12570,12570,12570,12570,0
20241224,090700,5426510,12570,12570,12570,12570,1
20241224,090600,5413940,12580,12580,12580,12580,70
20241224,090500,4533340,12580,12500,12580,12500,20
20241224,090400,4282750,12580,12580,12580,12580,0
20241224,090300,4282750,12580,12580,12580,12580,0
20241224,090200,4282750,12580,12580,12580,12580,2
20241224,090100,4257590,12540,12580,12580,12540,7
20241224,090000,4169570,12570,12580,12580,12510,332