KissMeData/347860/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,212200,87860230,1705,1705,1705,1705,456
20241224,212100,87860230,1705,1705,1705,1705,0
20241224,212000,87860230,1705,1705,1705,1705,0
20241224,211900,87860230,1705,1705,1705,1705,0
20241224,211800,87860230,1705,1705,1705,1705,0
20241224,211700,87860230,1705,1705,1705,1705,0
20241224,211600,87860230,1705,1705,1705,1705,0
20241224,211500,87860230,1705,1705,1705,1705,0
20241224,211400,87860230,1705,1705,1705,1705,0
20241224,211300,87860230,1705,1705,1705,1705,0
20241224,211200,87860230,1705,1705,1705,1705,0
20241224,211100,87860230,1705,1705,1705,1705,0
20241224,211000,87860230,1705,1705,1705,1705,0
20241224,210900,87860230,1705,1705,1705,1705,0
20241224,210800,87860230,1705,1705,1705,1705,0
20241224,210700,87860230,1705,1705,1705,1705,0
20241224,210600,87860230,1705,1705,1705,1705,0
20241224,210500,87860230,1705,1705,1705,1705,0
20241224,210400,87860230,1705,1705,1705,1705,0
20241224,210300,87860230,1705,1705,1705,1705,0
20241224,210200,87860230,1705,1705,1705,1705,0
20241224,210100,87860230,1705,1705,1705,1705,0
20241224,210000,87860230,1705,1705,1705,1705,0
20241224,205900,87860230,1705,1705,1705,1705,0
20241224,205800,87860230,1705,1705,1705,1705,0
20241224,205700,87860230,1705,1705,1705,1705,0
20241224,205600,87860230,1705,1705,1705,1705,0
20241224,205500,87860230,1705,1705,1705,1705,0
20241224,205400,87860230,1705,1705,1705,1705,0
20241224,205300,87860230,1705,1705,1705,1705,0
20241224,205200,87860230,1705,1705,1705,1705,456
20241224,205100,87860230,1705,1705,1705,1705,0
20241224,205000,87860230,1705,1705,1705,1705,0
20241224,204900,87860230,1705,1705,1705,1705,0
20241224,204800,87860230,1705,1705,1705,1705,0
20241224,204700,87860230,1705,1705,1705,1705,0
20241224,204600,87860230,1705,1705,1705,1705,0
20241224,204500,87860230,1705,1705,1705,1705,0
20241224,204400,87860230,1705,1705,1705,1705,0
20241224,204300,87860230,1705,1705,1705,1705,0
20241224,204200,87860230,1705,1705,1705,1705,0
20241224,204100,87860230,1705,1705,1705,1705,0
20241224,204000,87860230,1705,1705,1705,1705,0
20241224,203900,87860230,1705,1705,1705,1705,0
20241224,203800,87860230,1705,1705,1705,1705,0
20241224,203700,87860230,1705,1705,1705,1705,0
20241224,203600,87860230,1705,1705,1705,1705,0
20241224,203500,87860230,1705,1705,1705,1705,0
20241224,203400,87860230,1705,1705,1705,1705,0
20241224,203300,87860230,1705,1705,1705,1705,0
20241224,203200,87860230,1705,1705,1705,1705,0
20241224,203100,87860230,1705,1705,1705,1705,0
20241224,203000,87860230,1705,1705,1705,1705,0
20241224,202900,87860230,1705,1705,1705,1705,0
20241224,202800,87860230,1705,1705,1705,1705,0
20241224,202700,87860230,1705,1705,1705,1705,0
20241224,202600,87860230,1705,1705,1705,1705,0
20241224,202500,87860230,1705,1705,1705,1705,0
20241224,202400,87860230,1705,1705,1705,1705,0
20241224,202300,87860230,1705,1705,1705,1705,0
20241224,202200,87860230,1705,1705,1705,1705,456
20241224,202100,87860230,1705,1705,1705,1705,0
20241224,202000,87860230,1705,1705,1705,1705,0
20241224,201900,87860230,1705,1705,1705,1705,0
20241224,201800,87860230,1705,1705,1705,1705,0
20241224,201700,87860230,1705,1705,1705,1705,0
20241224,201600,87860230,1705,1705,1705,1705,0
20241224,201500,87860230,1705,1705,1705,1705,0
20241224,201400,87860230,1705,1705,1705,1705,0
20241224,201300,87860230,1705,1705,1705,1705,0
20241224,201200,87860230,1705,1705,1705,1705,0
20241224,201100,87860230,1705,1705,1705,1705,0
20241224,201000,87860230,1705,1705,1705,1705,0
20241224,200900,87860230,1705,1705,1705,1705,0
20241224,200800,87860230,1705,1705,1705,1705,0
20241224,200700,87860230,1705,1705,1705,1705,0
20241224,200600,87860230,1705,1705,1705,1705,0
20241224,200500,87860230,1705,1705,1705,1705,0
20241224,200400,87860230,1705,1705,1705,1705,0
20241224,200300,87860230,1705,1705,1705,1705,0
20241224,200200,87860230,1705,1705,1705,1705,0
20241224,200100,87860230,1705,1705,1705,1705,0
20241224,200000,87860230,1705,1705,1705,1705,0
20241224,195900,87860230,1705,1705,1705,1705,0
20241224,195800,87860230,1705,1705,1705,1705,0
20241224,195700,87860230,1705,1705,1705,1705,0
20241224,195600,87860230,1705,1705,1705,1705,0
20241224,195500,87860230,1705,1705,1705,1705,0
20241224,195400,87860230,1705,1705,1705,1705,0
20241224,195300,87860230,1705,1705,1705,1705,0
20241224,195200,87860230,1705,1705,1705,1705,456
20241224,195100,87860230,1705,1705,1705,1705,0
20241224,195000,87860230,1705,1705,1705,1705,0
20241224,194900,87860230,1705,1705,1705,1705,0
20241224,194800,87860230,1705,1705,1705,1705,0
20241224,194700,87860230,1705,1705,1705,1705,0
20241224,194600,87860230,1705,1705,1705,1705,0
20241224,194500,87860230,1705,1705,1705,1705,0
20241224,194400,87860230,1705,1705,1705,1705,0
20241224,194300,87860230,1705,1705,1705,1705,0
20241224,194200,87860230,1705,1705,1705,1705,0
20241224,194100,87860230,1705,1705,1705,1705,0
20241224,194000,87860230,1705,1705,1705,1705,0
20241224,193900,87860230,1705,1705,1705,1705,0
20241224,193800,87860230,1705,1705,1705,1705,0
20241224,193700,87860230,1705,1705,1705,1705,0
20241224,193600,87860230,1705,1705,1705,1705,0
20241224,193500,87860230,1705,1705,1705,1705,0
20241224,193400,87860230,1705,1705,1705,1705,0
20241224,193300,87860230,1705,1705,1705,1705,0
20241224,193200,87860230,1705,1705,1705,1705,0
20241224,193100,87860230,1705,1705,1705,1705,0
20241224,193000,87860230,1705,1705,1705,1705,0
20241224,192900,87860230,1705,1705,1705,1705,0
20241224,192800,87860230,1705,1705,1705,1705,0
20241224,192700,87860230,1705,1705,1705,1705,0
20241224,192600,87860230,1705,1705,1705,1705,0
20241224,192500,87860230,1705,1705,1705,1705,0
20241224,192400,87860230,1705,1705,1705,1705,0
20241224,192300,87860230,1705,1705,1705,1705,0
20241224,192200,87860230,1705,1705,1705,1705,456
20241224,192100,87860230,1705,1705,1705,1705,0
20241224,192000,87860230,1705,1705,1705,1705,0
20241224,191900,87860230,1705,1705,1705,1705,0
20241224,191800,87860230,1705,1705,1705,1705,0
20241224,191700,87860230,1705,1705,1705,1705,0
20241224,191600,87860230,1705,1705,1705,1705,0
20241224,191500,87860230,1705,1705,1705,1705,0
20241224,191400,87860230,1705,1705,1705,1705,0
20241224,191300,87860230,1705,1705,1705,1705,0
20241224,191200,87860230,1705,1705,1705,1705,0
20241224,191100,87860230,1705,1705,1705,1705,0
20241224,191000,87860230,1705,1705,1705,1705,0
20241224,190900,87860230,1705,1705,1705,1705,0
20241224,190800,87860230,1705,1705,1705,1705,0
20241224,190700,87860230,1705,1705,1705,1705,0
20241224,190600,87860230,1705,1705,1705,1705,0
20241224,190500,87860230,1705,1705,1705,1705,0
20241224,190400,87860230,1705,1705,1705,1705,0
20241224,190300,87860230,1705,1705,1705,1705,0
20241224,190200,87860230,1705,1705,1705,1705,0
20241224,190100,87860230,1705,1705,1705,1705,0
20241224,190000,87860230,1705,1705,1705,1705,0
20241224,185900,87860230,1705,1705,1705,1705,0
20241224,185800,87860230,1705,1705,1705,1705,0
20241224,185700,87860230,1705,1705,1705,1705,0
20241224,185600,87860230,1705,1705,1705,1705,0
20241224,185500,87860230,1705,1705,1705,1705,0
20241224,185400,87860230,1705,1705,1705,1705,0
20241224,185300,87860230,1705,1705,1705,1705,0
20241224,185200,87860230,1705,1705,1705,1705,456
20241224,185100,87860230,1705,1705,1705,1705,0
20241224,185000,87860230,1705,1705,1705,1705,0
20241224,184900,87860230,1705,1705,1705,1705,0
20241224,184800,87860230,1705,1705,1705,1705,0
20241224,184700,87860230,1705,1705,1705,1705,0
20241224,184600,87860230,1705,1705,1705,1705,0
20241224,184500,87860230,1705,1705,1705,1705,0
20241224,184400,87860230,1705,1705,1705,1705,0
20241224,184300,87860230,1705,1705,1705,1705,0
20241224,184200,87860230,1705,1705,1705,1705,0
20241224,184100,87860230,1705,1705,1705,1705,0
20241224,184000,87860230,1705,1705,1705,1705,0
20241224,183900,87860230,1705,1705,1705,1705,0
20241224,183800,87860230,1705,1705,1705,1705,0
20241224,183700,87860230,1705,1705,1705,1705,0
20241224,183600,87860230,1705,1705,1705,1705,0
20241224,183500,87860230,1705,1705,1705,1705,0
20241224,183400,87860230,1705,1705,1705,1705,0
20241224,183300,87860230,1705,1705,1705,1705,0
20241224,183200,87860230,1705,1705,1705,1705,0
20241224,183100,87860230,1705,1705,1705,1705,0
20241224,183000,87860230,1705,1705,1705,1705,0
20241224,182900,87860230,1705,1705,1705,1705,0
20241224,182800,87860230,1705,1705,1705,1705,0
20241224,182700,87860230,1705,1705,1705,1705,0
20241224,182600,87860230,1705,1705,1705,1705,0
20241224,182500,87860230,1705,1705,1705,1705,0
20241224,182400,87860230,1705,1705,1705,1705,0
20241224,182300,87860230,1705,1705,1705,1705,0
20241224,182200,87860230,1705,1705,1705,1705,456
20241224,182100,87860230,1705,1705,1705,1705,0
20241224,182000,87860230,1705,1705,1705,1705,0
20241224,181900,87860230,1705,1705,1705,1705,0
20241224,181800,87860230,1705,1705,1705,1705,0
20241224,181700,87860230,1705,1705,1705,1705,0
20241224,181600,87860230,1705,1705,1705,1705,0
20241224,181500,87860230,1705,1705,1705,1705,0
20241224,181400,87860230,1705,1705,1705,1705,0
20241224,181300,87860230,1705,1705,1705,1705,0
20241224,181200,87860230,1705,1705,1705,1705,0
20241224,181100,87860230,1705,1705,1705,1705,0
20241224,181000,87860230,1705,1705,1705,1705,0
20241224,180900,87860230,1705,1705,1705,1705,0
20241224,180800,87860230,1705,1705,1705,1705,0
20241224,180700,87860230,1705,1705,1705,1705,0
20241224,180600,87860230,1705,1705,1705,1705,0
20241224,180500,87860230,1705,1705,1705,1705,0
20241224,180400,87860230,1705,1705,1705,1705,0
20241224,180300,87860230,1705,1705,1705,1705,0
20241224,180200,87860230,1705,1705,1705,1705,0
20241224,180100,87860230,1705,1705,1705,1705,0
20241224,180000,87860230,1705,1705,1705,1705,0
20241224,175900,87860230,1705,1705,1705,1705,0
20241224,175800,87860230,1705,1705,1705,1705,0
20241224,175700,87860230,1705,1705,1705,1705,0
20241224,175600,87860230,1705,1705,1705,1705,0
20241224,175500,87860230,1705,1705,1705,1705,0
20241224,175400,87860230,1705,1705,1705,1705,0
20241224,175300,87860230,1705,1705,1705,1705,0
20241224,175200,87860230,1705,1705,1705,1705,456
20241224,175100,87860230,1705,1705,1705,1705,0
20241224,175000,87860230,1705,1705,1705,1705,0
20241224,174900,87860230,1705,1705,1705,1705,0
20241224,174800,87860230,1705,1705,1705,1705,0
20241224,174700,87860230,1705,1705,1705,1705,0
20241224,174600,87860230,1705,1705,1705,1705,0
20241224,174500,87860230,1705,1705,1705,1705,0
20241224,174400,87860230,1705,1705,1705,1705,0
20241224,174300,87860230,1705,1705,1705,1705,0
20241224,174200,87860230,1705,1705,1705,1705,0
20241224,174100,87860230,1705,1705,1705,1705,0
20241224,174000,87860230,1705,1705,1705,1705,0
20241224,173900,87860230,1705,1705,1705,1705,0
20241224,173800,87860230,1705,1705,1705,1705,0
20241224,173700,87860230,1705,1705,1705,1705,0
20241224,173600,87860230,1705,1705,1705,1705,0
20241224,173500,87860230,1705,1705,1705,1705,0
20241224,173400,87860230,1705,1705,1705,1705,0
20241224,173300,87860230,1705,1705,1705,1705,0
20241224,173200,87860230,1705,1705,1705,1705,0
20241224,173100,87860230,1705,1705,1705,1705,0
20241224,173000,87860230,1705,1705,1705,1705,0
20241224,172900,87860230,1705,1705,1705,1705,0
20241224,172800,87860230,1705,1705,1705,1705,0
20241224,172700,87860230,1705,1705,1705,1705,0
20241224,172600,87860230,1705,1705,1705,1705,0
20241224,172500,87860230,1705,1705,1705,1705,0
20241224,172400,87860230,1705,1705,1705,1705,0
20241224,172300,87860230,1705,1705,1705,1705,0
20241224,172200,87860230,1705,1705,1705,1705,456
20241224,172100,87860230,1705,1705,1705,1705,0
20241224,172000,87860230,1705,1705,1705,1705,0
20241224,171900,87860230,1705,1705,1705,1705,0
20241224,171800,87860230,1705,1705,1705,1705,0
20241224,171700,87860230,1705,1705,1705,1705,0
20241224,171600,87860230,1705,1705,1705,1705,0
20241224,171500,87860230,1705,1705,1705,1705,0
20241224,171400,87860230,1705,1705,1705,1705,0
20241224,171300,87860230,1705,1705,1705,1705,0
20241224,171200,87860230,1705,1705,1705,1705,0
20241224,171100,87860230,1705,1705,1705,1705,0
20241224,171000,87860230,1705,1705,1705,1705,0
20241224,170900,87860230,1705,1705,1705,1705,0
20241224,170800,87860230,1705,1705,1705,1705,0
20241224,170700,87860230,1705,1705,1705,1705,0
20241224,170600,87860230,1705,1705,1705,1705,0
20241224,170500,87860230,1705,1705,1705,1705,0
20241224,170400,87860230,1705,1705,1705,1705,0
20241224,170300,87860230,1705,1705,1705,1705,0
20241224,170200,87860230,1705,1705,1705,1705,0
20241224,170100,87860230,1705,1705,1705,1705,0
20241224,170000,87860230,1705,1705,1705,1705,0
20241224,165900,87860230,1705,1705,1705,1705,0
20241224,165800,87860230,1705,1705,1705,1705,0
20241224,165700,87860230,1705,1705,1705,1705,0
20241224,165600,87860230,1705,1705,1705,1705,0
20241224,165500,87860230,1705,1705,1705,1705,0
20241224,165400,87860230,1705,1705,1705,1705,0
20241224,165300,87860230,1705,1705,1705,1705,0
20241224,165200,87860230,1705,1705,1705,1705,456
20241224,165100,87860230,1705,1705,1705,1705,0
20241224,165000,87860230,1705,1705,1705,1705,0
20241224,164900,87860230,1705,1705,1705,1705,0
20241224,164800,87860230,1705,1705,1705,1705,0
20241224,164700,87860230,1705,1705,1705,1705,0
20241224,164600,87860230,1705,1705,1705,1705,0
20241224,164500,87860230,1705,1705,1705,1705,0
20241224,164400,87860230,1705,1705,1705,1705,0
20241224,164300,87860230,1705,1705,1705,1705,0
20241224,164200,87860230,1705,1705,1705,1705,0
20241224,164100,87860230,1705,1705,1705,1705,0
20241224,164000,87860230,1705,1705,1705,1705,0
20241224,163900,87860230,1705,1705,1705,1705,0
20241224,163800,87860230,1705,1705,1705,1705,0
20241224,163700,87860230,1705,1705,1705,1705,0
20241224,163600,87860230,1705,1705,1705,1705,0
20241224,163500,87860230,1705,1705,1705,1705,0
20241224,163400,87860230,1705,1705,1705,1705,0
20241224,163300,87860230,1705,1705,1705,1705,0
20241224,163200,87860230,1705,1705,1705,1705,0
20241224,163100,87860230,1705,1705,1705,1705,0
20241224,163000,87860230,1705,1705,1705,1705,0
20241224,162900,87860230,1705,1705,1705,1705,0
20241224,162800,87860230,1705,1705,1705,1705,0
20241224,162700,87860230,1705,1705,1705,1705,0
20241224,162600,87860230,1705,1705,1705,1705,0
20241224,162500,87860230,1705,1705,1705,1705,0
20241224,162400,87860230,1705,1705,1705,1705,0
20241224,162300,87860230,1705,1705,1705,1705,0
20241224,162200,87860230,1705,1705,1705,1705,456
20241224,162100,87860230,1705,1705,1705,1705,0
20241224,162000,87860230,1705,1705,1705,1705,0
20241224,161900,87860230,1705,1705,1705,1705,0
20241224,161800,87860230,1705,1705,1705,1705,0
20241224,161700,87860230,1705,1705,1705,1705,0
20241224,161600,87860230,1705,1705,1705,1705,0
20241224,161500,87860230,1705,1705,1705,1705,0
20241224,161400,87860230,1705,1705,1705,1705,0
20241224,161300,87860230,1705,1705,1705,1705,0
20241224,161200,87860230,1705,1705,1705,1705,0
20241224,161100,87860230,1705,1705,1705,1705,0
20241224,161000,87860230,1705,1705,1705,1705,0
20241224,160900,87860230,1705,1705,1705,1705,0
20241224,160800,87860230,1705,1705,1705,1705,0
20241224,160700,87860230,1705,1705,1705,1705,0
20241224,160600,87860230,1705,1705,1705,1705,0
20241224,160500,87860230,1705,1705,1705,1705,0
20241224,160400,87860230,1705,1705,1705,1705,0
20241224,160300,87860230,1705,1705,1705,1705,0
20241224,160200,87860230,1705,1705,1705,1705,0
20241224,160100,87860230,1705,1705,1705,1705,0
20241224,160000,87860230,1705,1705,1705,1705,0
20241224,155900,87860230,1705,1705,1705,1705,0
20241224,155800,87860230,1705,1705,1705,1705,0
20241224,155700,87860230,1705,1705,1705,1705,0
20241224,155600,87860230,1705,1705,1705,1705,0
20241224,155500,87860230,1705,1705,1705,1705,0
20241224,155400,87860230,1705,1705,1705,1705,0
20241224,155300,87860230,1705,1705,1705,1705,0
20241224,155200,87860230,1705,1705,1705,1705,456
20241224,155100,87860230,1705,1705,1705,1705,0
20241224,155000,87860230,1705,1705,1705,1705,0
20241224,154900,87860230,1705,1705,1705,1705,0
20241224,154800,87860230,1705,1705,1705,1705,0
20241224,154700,87860230,1705,1705,1705,1705,0
20241224,154600,87860230,1705,1705,1705,1705,0
20241224,154500,87860230,1705,1705,1705,1705,0
20241224,154400,87860230,1705,1705,1705,1705,0
20241224,154300,87860230,1705,1705,1705,1705,0
20241224,154200,87860230,1705,1705,1705,1705,0
20241224,154100,87860230,1705,1705,1705,1705,0
20241224,154000,87860230,1705,1705,1705,1705,0
20241224,153900,87860230,1705,1705,1705,1705,0
20241224,153800,87860230,1705,1705,1705,1705,0
20241224,153700,87860230,1705,1705,1705,1705,0
20241224,153600,87860230,1705,1705,1705,1705,0
20241224,153500,87860230,1705,1705,1705,1705,0
20241224,153400,87860230,1705,1705,1705,1705,0
20241224,153300,87860230,1705,1705,1705,1705,0
20241224,153200,87860230,1705,1705,1705,1705,0
20241224,153100,87860230,1705,1705,1705,1705,0
20241224,153000,87860230,1705,1705,1705,1705,456
20241224,152900,87082750,1700,1700,1700,1700,0
20241224,152800,87082750,1700,1700,1700,1700,0
20241224,152700,87082750,1700,1700,1700,1700,0
20241224,152600,87082750,1700,1700,1700,1700,0
20241224,152500,87082750,1700,1700,1700,1700,0
20241224,152400,87082750,1700,1700,1700,1700,0
20241224,152300,87082750,1700,1700,1700,1700,0
20241224,152200,87082750,1700,1700,1700,1700,0
20241224,152100,87082750,1700,1700,1700,1700,0
20241224,152000,87082750,1700,1700,1700,1700,0
20241224,151900,87082750,1700,1700,1700,1700,15
20241224,151800,87057250,1700,1700,1700,1700,10
20241224,151700,87040250,1700,1700,1700,1698,552
20241224,151600,86102850,1700,1700,1700,1700,204
20241224,151500,85756050,1700,1700,1700,1700,0
20241224,151400,85756050,1700,1700,1700,1700,10
20241224,151300,85739050,1697,1697,1697,1697,0
20241224,151200,85739050,1697,1697,1697,1697,0
20241224,151100,85739050,1697,1697,1697,1697,0
20241224,151000,85739050,1697,1697,1697,1697,0
20241224,150900,85739050,1697,1697,1697,1697,99
20241224,150800,85571047,1697,1697,1697,1697,6
20241224,150700,85560865,1697,1697,1697,1697,181
20241224,150600,85253708,1699,1701,1701,1699,91
20241224,150500,85099008,1701,1701,1701,1701,46
20241224,150400,85020762,1701,1701,1701,1701,0
20241224,150300,85020762,1701,1701,1701,1701,9
20241224,150200,85005453,1701,1701,1701,1701,0
20241224,150100,85005453,1701,1701,1701,1701,1
20241224,150000,85003752,1701,1701,1701,1701,0
20241224,145900,85003752,1701,1703,1703,1701,36
20241224,145800,84942464,1701,1701,1701,1701,10
20241224,145700,84925454,1703,1703,1703,1703,0
20241224,145600,84925454,1703,1703,1703,1703,0
20241224,145500,84925454,1703,1703,1703,1703,0
20241224,145400,84925454,1703,1703,1703,1703,2
20241224,145300,84922048,1703,1705,1705,1703,176
20241224,145200,84621999,1708,1706,1708,1706,61
20241224,145100,84517829,1705,1705,1705,1705,0
20241224,145000,84517829,1705,1705,1705,1705,43
20241224,144900,84444514,1705,1699,1705,1699,287
20241224,144800,83955881,1705,1705,1705,1705,0
20241224,144700,83955881,1705,1705,1705,1705,0
20241224,144600,83955881,1705,1704,1705,1704,253
20241224,144500,83524616,1700,1700,1700,1700,0
20241224,144400,83524616,1700,1700,1700,1700,3
20241224,144300,83519516,1700,1700,1700,1700,40
20241224,144200,83451516,1697,1700,1700,1697,70
20241224,144100,83332666,1697,1697,1697,1697,4
20241224,144000,83325878,1697,1698,1698,1697,2
20241224,143900,83322483,1697,1697,1697,1697,0
20241224,143800,83322483,1697,1697,1697,1697,0
20241224,143700,83322483,1697,1697,1697,1697,0
20241224,143600,83322483,1697,1697,1697,1697,10
20241224,143500,83305513,1696,1696,1696,1696,0
20241224,143400,83305513,1696,1696,1696,1696,0
20241224,143300,83305513,1696,1696,1696,1696,0
20241224,143200,83305513,1696,1696,1696,1696,0
20241224,143100,83305513,1696,1696,1696,1696,0
20241224,143000,83305513,1696,1696,1696,1696,0
20241224,142900,83305513,1696,1696,1696,1696,0
20241224,142800,83305513,1696,1696,1696,1696,0
20241224,142700,83305513,1696,1696,1696,1696,0
20241224,142600,83305513,1696,1696,1696,1696,8
20241224,142500,83291945,1696,1696,1696,1696,30
20241224,142400,83241065,1697,1697,1697,1697,0
20241224,142300,83241065,1697,1697,1697,1697,140
20241224,142200,83003485,1705,1705,1705,1705,0
20241224,142100,83003485,1705,1705,1705,1705,6
20241224,142000,82993255,1696,1696,1696,1696,0
20241224,141900,82993255,1696,1696,1696,1696,0
20241224,141800,82993255,1696,1696,1696,1696,0
20241224,141700,82993255,1696,1696,1696,1696,0
20241224,141600,82993255,1696,1700,1700,1696,3576
20241224,141500,76919993,1700,1700,1700,1700,0
20241224,141400,76919993,1700,1701,1701,1700,863
20241224,141300,75452488,1701,1701,1701,1701,1
20241224,141200,75450787,1703,1704,1704,1703,30
20241224,141100,75399677,1705,1705,1705,1705,0
20241224,141000,75399677,1705,1705,1705,1705,0
20241224,140900,75399677,1705,1704,1705,1704,66
20241224,140800,75287207,1705,1705,1705,1705,0
20241224,140700,75287207,1705,1705,1705,1705,1
20241224,140600,75285502,1700,1700,1700,1700,0
20241224,140500,75285502,1700,1700,1700,1700,0
20241224,140400,75285502,1700,1700,1700,1700,0
20241224,140300,75285502,1700,1700,1700,1700,0
20241224,140200,75285502,1700,1700,1700,1700,0
20241224,140100,75285502,1700,1704,1704,1700,740
20241224,140000,74027226,1704,1704,1704,1704,138
20241224,135900,73792074,1704,1704,1704,1704,10
20241224,135800,73775034,1704,1704,1704,1704,1
20241224,135700,73773330,1700,1700,1700,1700,0
20241224,135600,73773330,1700,1702,1702,1700,1002
20241224,135500,72068618,1702,1702,1702,1702,0
20241224,135400,72068618,1702,1702,1702,1702,0
20241224,135300,72068618,1702,1702,1702,1702,0
20241224,135200,72068618,1702,1702,1702,1702,0
20241224,135100,72068618,1702,1702,1702,1702,0
20241224,135000,72068618,1702,1702,1702,1702,0
20241224,134900,72068618,1702,1702,1702,1702,0
20241224,134800,72068618,1702,1702,1702,1702,0
20241224,134700,72068618,1702,1702,1702,1702,0
20241224,134600,72068618,1702,1702,1702,1702,100
20241224,134500,71898418,1703,1703,1703,1703,1
20241224,134400,71896715,1704,1704,1704,1704,0
20241224,134300,71896715,1704,1704,1704,1704,5
20241224,134200,71888195,1704,1704,1704,1704,0
20241224,134100,71888195,1704,1704,1704,1704,5
20241224,134000,71879675,1704,1704,1704,1704,0
20241224,133900,71879675,1704,1704,1704,1704,10
20241224,133800,71862635,1704,1704,1704,1704,5
20241224,133700,71854115,1701,1704,1704,1701,10
20241224,133600,71837090,1704,1704,1704,1704,0
20241224,133500,71837090,1704,1704,1704,1704,0
20241224,133400,71837090,1704,1704,1704,1704,0
20241224,133300,71837090,1704,1704,1704,1704,0
20241224,133200,71837090,1704,1704,1704,1704,0
20241224,133100,71837090,1704,1704,1704,1704,100
20241224,133000,71666690,1704,1704,1704,1704,117
20241224,132900,71467322,1704,1704,1704,1704,58
20241224,132800,71368490,1705,1705,1705,1705,8
20241224,132700,71354850,1705,1705,1705,1705,0
20241224,132600,71354850,1705,1705,1705,1705,0
20241224,132500,71354850,1705,1705,1705,1705,0
20241224,132400,71354850,1705,1705,1705,1705,42
20241224,132300,71283240,1705,1705,1705,1705,0
20241224,132200,71283240,1705,1705,1705,1705,0
20241224,132100,71283240,1705,1705,1705,1705,0
20241224,132000,71283240,1705,1705,1705,1705,5
20241224,131900,71274715,1704,1704,1704,1704,0
20241224,131800,71274715,1704,1704,1704,1704,0
20241224,131700,71274715,1704,1704,1704,1704,0
20241224,131600,71274715,1704,1704,1704,1704,0
20241224,131500,71274715,1704,1704,1704,1704,40
20241224,131400,71206555,1705,1705,1705,1705,0
20241224,131300,71206555,1705,1705,1705,1705,0
20241224,131200,71206555,1705,1705,1705,1705,0
20241224,131100,71206555,1705,1705,1705,1705,59
20241224,131000,71105960,1705,1705,1705,1705,0
20241224,130900,71105960,1705,1705,1705,1705,0
20241224,130800,71105960,1705,1705,1705,1705,0
20241224,130700,71105960,1705,1705,1705,1705,0
20241224,130600,71105960,1705,1705,1705,1705,39
20241224,130500,71039465,1705,1705,1705,1705,0
20241224,130400,71039465,1705,1705,1705,1705,0
20241224,130300,71039465,1705,1705,1705,1705,0
20241224,130200,71039465,1705,1705,1705,1705,0
20241224,130100,71039465,1705,1705,1705,1705,1
20241224,130000,71037760,1708,1708,1708,1708,0
20241224,125900,71037760,1708,1708,1708,1708,3
20241224,125800,71032636,1708,1708,1708,1708,0
20241224,125700,71032636,1708,1708,1708,1708,0
20241224,125600,71032636,1708,1708,1708,1708,0
20241224,125500,71032636,1708,1708,1708,1708,0
20241224,125400,71032636,1708,1708,1708,1708,0
20241224,125300,71032636,1708,1708,1708,1708,0
20241224,125200,71032636,1708,1707,1708,1705,114
20241224,125100,70838200,1708,1708,1708,1708,0
20241224,125000,70838200,1708,1708,1708,1708,2
20241224,124900,70834784,1708,1708,1708,1708,0
20241224,124800,70834784,1708,1708,1708,1708,28
20241224,124700,70786960,1708,1708,1708,1708,50
20241224,124600,70701560,1701,1702,1702,1701,144
20241224,124500,70456615,1701,1701,1701,1701,0
20241224,124400,70456615,1701,1701,1701,1701,300
20241224,124300,69946315,1701,1703,1703,1701,302
20241224,124200,69432440,1702,1702,1702,1702,0
20241224,124100,69432440,1702,1702,1702,1702,0
20241224,124000,69432440,1702,1702,1702,1702,0
20241224,123900,69432440,1702,1702,1702,1702,0
20241224,123800,69432440,1702,1702,1702,1702,0
20241224,123700,69432440,1702,1702,1702,1702,0
20241224,123600,69432440,1702,1702,1702,1702,0
20241224,123500,69432440,1702,1702,1702,1702,0
20241224,123400,69432440,1702,1702,1702,1702,0
20241224,123300,69432440,1702,1702,1702,1702,0
20241224,123200,69432440,1702,1702,1702,1702,0
20241224,123100,69432440,1702,1702,1702,1702,0
20241224,123000,69432440,1702,1702,1702,1702,0
20241224,122900,69432440,1702,1702,1702,1702,11
20241224,122800,69413718,1705,1705,1705,1705,0
20241224,122700,69413718,1705,1705,1705,1705,0
20241224,122600,69413718,1705,1705,1705,1705,2
20241224,122500,69410308,1705,1705,1705,1705,584
20241224,122400,68414588,1701,1701,1701,1701,0
20241224,122300,68414588,1701,1701,1701,1701,108
20241224,122200,68230880,1710,1702,1710,1702,35
20241224,122100,68171286,1701,1701,1701,1701,0
20241224,122000,68171286,1701,1701,1701,1701,0
20241224,121900,68171286,1701,1701,1701,1701,0
20241224,121800,68171286,1701,1701,1701,1701,0
20241224,121700,68171286,1701,1701,1701,1701,100
20241224,121600,68001186,1701,1703,1703,1701,999
20241224,121500,66301349,1703,1703,1703,1703,1326
20241224,121400,64043171,1710,1704,1710,1704,180
20241224,121300,63736091,1712,1714,1714,1712,5
20241224,121200,63727524,1713,1713,1713,1713,63
20241224,121100,63619605,1713,1713,1714,1713,325
20241224,121000,63062704,1713,1705,1713,1705,1171
20241224,120900,61060027,1703,1703,1703,1703,0
20241224,120800,61060027,1703,1703,1703,1703,0
20241224,120700,61060027,1703,1703,1703,1703,100
20241224,120600,60889727,1703,1703,1703,1703,3
20241224,120500,60884618,1704,1704,1704,1704,10
20241224,120400,60867578,1705,1705,1705,1705,158
20241224,120300,60598188,1705,1705,1705,1705,200
20241224,120200,60257188,1704,1704,1704,1704,0
20241224,120100,60257188,1704,1704,1704,1704,0
20241224,120000,60257188,1704,1704,1704,1704,245
20241224,115900,59839708,1703,1703,1703,1703,78
20241224,115800,59706874,1704,1704,1704,1704,222
20241224,115700,59328586,1705,1705,1705,1705,0
20241224,115600,59328586,1705,1705,1705,1705,6
20241224,115500,59318356,1704,1704,1704,1704,1
20241224,115400,59316652,1703,1703,1703,1703,0
20241224,115300,59316652,1703,1703,1703,1703,0
20241224,115200,59316652,1703,1703,1703,1703,0
20241224,115100,59316652,1703,1703,1703,1703,0
20241224,115000,59316652,1703,1703,1703,1703,0
20241224,114900,59316652,1703,1703,1703,1703,0
20241224,114800,59316652,1703,1703,1703,1703,0
20241224,114700,59316652,1703,1703,1703,1703,0
20241224,114600,59316652,1703,1703,1703,1703,0
20241224,114500,59316652,1703,1703,1703,1703,0
20241224,114400,59316652,1703,1703,1703,1703,0
20241224,114300,59316652,1703,1703,1703,1703,0
20241224,114200,59316652,1703,1703,1703,1703,0
20241224,114100,59316652,1703,1703,1703,1703,0
20241224,114000,59316652,1703,1703,1703,1703,0
20241224,113900,59316652,1703,1703,1703,1703,0
20241224,113800,59316652,1703,1703,1703,1703,0
20241224,113700,59316652,1703,1703,1703,1703,0
20241224,113600,59316652,1703,1705,1705,1703,211
20241224,113500,58957297,1703,1703,1703,1703,8
20241224,113400,58943673,1703,1703,1703,1703,0
20241224,113300,58943673,1703,1703,1703,1703,0
20241224,113200,58943673,1703,1703,1703,1703,66
20241224,113100,58831275,1703,1703,1703,1703,0
20241224,113000,58831275,1703,1703,1703,1703,0
20241224,112900,58831275,1703,1703,1703,1703,0
20241224,112800,58831275,1703,1703,1703,1703,0
20241224,112700,58831275,1703,1703,1703,1703,0
20241224,112600,58831275,1703,1703,1703,1703,0
20241224,112500,58831275,1703,1703,1703,1703,93
20241224,112400,58672896,1710,1710,1710,1710,0
20241224,112300,58672896,1710,1710,1710,1710,100
20241224,112200,58501896,1710,1710,1710,1710,20
20241224,112100,58467696,1710,1710,1710,1710,0
20241224,112000,58467696,1710,1710,1710,1710,1
20241224,111900,58465986,1710,1710,1710,1710,0
20241224,111800,58465986,1710,1710,1710,1710,0
20241224,111700,58465986,1710,1710,1710,1710,0
20241224,111600,58465986,1710,1705,1710,1705,3
20241224,111500,58460866,1705,1705,1705,1705,0
20241224,111400,58460866,1705,1705,1705,1705,0
20241224,111300,58460866,1705,1705,1705,1705,0
20241224,111200,58460866,1705,1705,1705,1705,15
20241224,111100,58435291,1705,1705,1705,1705,5
20241224,111000,58426766,1705,1703,1705,1703,350
20241224,110900,57830616,1705,1705,1705,1705,128
20241224,110800,57612376,1705,1705,1705,1705,100
20241224,110700,57441876,1705,1703,1705,1703,197
20241224,110600,57106191,1705,1705,1705,1705,3
20241224,110500,57101076,1705,1705,1705,1705,147
20241224,110400,56850441,1703,1704,1704,1703,101
20241224,110300,56678437,1704,1705,1705,1704,21
20241224,110200,56642652,1703,1703,1703,1703,0
20241224,110100,56642652,1703,1705,1705,1703,831
20241224,110000,55227177,1704,1706,1706,1704,1168
20241224,105900,53236853,1705,1705,1705,1705,0
20241224,105800,53236853,1705,1706,1706,1705,165
20241224,105700,52955478,1705,1705,1705,1705,20
20241224,105600,52921378,1705,1705,1705,1705,0
20241224,105500,52921378,1705,1705,1705,1705,200
20241224,105400,52580378,1705,1705,1705,1705,202
20241224,105300,52235968,1705,1705,1705,1705,400
20241224,105200,51553968,1712,1712,1712,1712,6
20241224,105100,51543696,1712,1712,1712,1712,3
20241224,105000,51538560,1712,1712,1712,1712,15
20241224,104900,51512880,1712,1712,1712,1712,39
20241224,104800,51446112,1713,1712,1713,1712,108
20241224,104700,51261209,1712,1712,1712,1712,584
20241224,104600,50261401,1712,1712,1712,1712,584
20241224,104500,49261593,1712,1712,1712,1712,0
20241224,104400,49261593,1712,1712,1712,1712,0
20241224,104300,49261593,1712,1712,1712,1712,0
20241224,104200,49261593,1712,1712,1712,1712,0
20241224,104100,49261593,1712,1712,1712,1712,3
20241224,104000,49256457,1712,1712,1712,1712,0
20241224,103900,49256457,1712,1712,1712,1712,0
20241224,103800,49256457,1712,1712,1712,1712,0
20241224,103700,49256457,1712,1712,1712,1712,0
20241224,103600,49256457,1712,1712,1712,1712,0
20241224,103500,49256457,1712,1712,1712,1712,5
20241224,103400,49247897,1712,1712,1712,1712,3
20241224,103300,49242761,1703,1703,1703,1703,0
20241224,103200,49242761,1703,1703,1703,1703,0
20241224,103100,49242761,1703,1703,1703,1703,0
20241224,103000,49242761,1703,1703,1703,1703,0
20241224,102900,49242761,1703,1703,1703,1703,0
20241224,102800,49242761,1703,1703,1703,1703,0
20241224,102700,49242761,1703,1703,1703,1703,0
20241224,102600,49242761,1703,1704,1704,1703,1572
20241224,102500,46565314,1704,1704,1704,1704,0
20241224,102400,46565314,1704,1705,1705,1704,176
20241224,102300,46265235,1713,1705,1713,1705,42
20241224,102200,46193617,1705,1705,1705,1705,0
20241224,102100,46193617,1705,1705,1705,1705,2
20241224,102000,46190207,1705,1708,1708,1705,547
20241224,101900,45256744,1708,1709,1709,1708,50
20241224,101800,45171334,1710,1714,1714,1710,18
20241224,101700,45140507,1714,1717,1717,1714,1208
20241224,101600,43066755,1717,1725,1725,1717,2
20241224,101500,43063313,1725,1725,1725,1725,11
20241224,101400,43044338,1725,1725,1725,1725,0
20241224,101300,43044338,1725,1725,1725,1725,0
20241224,101200,43044338,1725,1725,1725,1725,0
20241224,101100,43044338,1725,1725,1725,1725,0
20241224,101000,43044338,1725,1725,1725,1725,1
20241224,100900,43042613,1718,1718,1718,1718,5
20241224,100800,43034023,1725,1725,1725,1725,1
20241224,100700,43032298,1717,1717,1717,1717,1
20241224,100600,43030581,1717,1717,1717,1717,0
20241224,100500,43030581,1717,1717,1717,1717,100
20241224,100400,42858881,1717,1717,1717,1717,200
20241224,100300,42515481,1725,1725,1725,1725,1
20241224,100200,42513756,1719,1719,1719,1718,112
20241224,100100,42321235,1718,1718,1718,1718,0
20241224,100000,42321235,1718,1718,1718,1718,0
20241224,095900,42321235,1718,1721,1721,1718,2646
20241224,095800,37772213,1722,1724,1724,1722,400
20241224,095700,37083052,1724,1724,1724,1724,14
20241224,095600,37058916,1725,1725,1725,1725,59
20241224,095500,36957141,1729,1729,1729,1729,0
20241224,095400,36957141,1729,1726,1729,1726,189
20241224,095300,36630924,1727,1728,1729,1727,73
20241224,095200,36504808,1729,1729,1729,1728,38
20241224,095100,36439131,1729,1729,1730,1729,20
20241224,095000,36404542,1729,1739,1739,1729,12
20241224,094900,36383694,1739,1739,1739,1729,283
20241224,094800,35893977,1740,1740,1740,1740,70
20241224,094700,35772177,1740,1740,1740,1740,1
20241224,094600,35770437,1728,1728,1728,1728,0
20241224,094500,35770437,1728,1728,1728,1728,202
20241224,094400,35421381,1726,1743,1743,1726,450
20241224,094300,34643345,1743,1745,1745,1727,32
20241224,094200,34587525,1745,1745,1745,1745,8
20241224,094100,34573565,1745,1745,1745,1726,21
20241224,094000,34536939,1724,1730,1746,1724,459
20241224,093900,33743272,1722,1720,1722,1720,3018
20241224,093800,28550624,1720,1720,1720,1720,0
20241224,093700,28550624,1720,1720,1720,1720,0
20241224,093600,28550624,1720,1720,1720,1720,20
20241224,093500,28516224,1719,1719,1719,1719,351
20241224,093400,27912855,1719,1719,1719,1719,560
20241224,093300,26950215,1720,1717,1720,1717,1142
20241224,093200,24986538,1719,1719,1719,1719,20
20241224,093100,24952158,1715,1716,1716,1715,227
20241224,093000,24562785,1716,1716,1716,1716,392
20241224,092900,23890113,1717,1718,1718,1717,3
20241224,092800,23884960,1720,1720,1720,1720,30
20241224,092700,23833360,1720,1720,1720,1720,1135
20241224,092600,21881160,1720,1720,1720,1720,100
20241224,092500,21709160,1720,1720,1720,1720,20
20241224,092400,21674760,1720,1720,1720,1720,0
20241224,092300,21674760,1720,1720,1720,1720,100
20241224,092200,21502760,1720,1717,1720,1716,5
20241224,092100,21494170,1717,1717,1717,1716,260
20241224,092000,21047851,1717,1716,1717,1716,105
20241224,091900,20867666,1716,1716,1716,1716,2501
20241224,091800,16575950,1716,1716,1716,1716,503
20241224,091700,15712802,1707,1709,1709,1707,42
20241224,091600,15641105,1716,1716,1716,1716,1
20241224,091500,15639389,1707,1707,1707,1707,4
20241224,091400,15632561,1705,1705,1705,1705,0
20241224,091300,15632561,1705,1705,1705,1705,390
20241224,091200,14967611,1707,1705,1707,1705,753
20241224,091100,13682620,1705,1706,1706,1705,1048
20241224,091000,11895730,1707,1706,1707,1705,785
20241224,090900,10556455,1696,1696,1696,1696,80
20241224,090800,10420775,1695,1695,1695,1695,88
20241224,090700,10271615,1695,1695,1695,1695,1009
20241224,090600,8561360,1695,1695,1695,1695,0
20241224,090500,8561360,1695,1696,1696,1695,199
20241224,090400,8224044,1695,1695,1695,1695,0
20241224,090300,8224044,1695,1698,1698,1695,1658
20241224,090200,5411592,1697,1697,1697,1697,0
20241224,090100,5411592,1697,1700,1750,1697,128
20241224,090000,5191582,1700,1701,1701,1694,3056