KissMeData/348350/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,212300,73475090,7170,7170,7170,7170,87
20241224,212200,73475090,7170,7170,7170,7170,0
20241224,212100,73475090,7170,7170,7170,7170,0
20241224,212000,73475090,7170,7170,7170,7170,0
20241224,211900,73475090,7170,7170,7170,7170,0
20241224,211800,73475090,7170,7170,7170,7170,0
20241224,211700,73475090,7170,7170,7170,7170,0
20241224,211600,73475090,7170,7170,7170,7170,0
20241224,211500,73475090,7170,7170,7170,7170,0
20241224,211400,73475090,7170,7170,7170,7170,0
20241224,211300,73475090,7170,7170,7170,7170,0
20241224,211200,73475090,7170,7170,7170,7170,0
20241224,211100,73475090,7170,7170,7170,7170,0
20241224,211000,73475090,7170,7170,7170,7170,0
20241224,210900,73475090,7170,7170,7170,7170,0
20241224,210800,73475090,7170,7170,7170,7170,0
20241224,210700,73475090,7170,7170,7170,7170,0
20241224,210600,73475090,7170,7170,7170,7170,0
20241224,210500,73475090,7170,7170,7170,7170,0
20241224,210400,73475090,7170,7170,7170,7170,0
20241224,210300,73475090,7170,7170,7170,7170,0
20241224,210200,73475090,7170,7170,7170,7170,0
20241224,210100,73475090,7170,7170,7170,7170,0
20241224,210000,73475090,7170,7170,7170,7170,0
20241224,205900,73475090,7170,7170,7170,7170,0
20241224,205800,73475090,7170,7170,7170,7170,0
20241224,205700,73475090,7170,7170,7170,7170,0
20241224,205600,73475090,7170,7170,7170,7170,0
20241224,205500,73475090,7170,7170,7170,7170,0
20241224,205400,73475090,7170,7170,7170,7170,0
20241224,205300,73475090,7170,7170,7170,7170,87
20241224,205200,73475090,7170,7170,7170,7170,0
20241224,205100,73475090,7170,7170,7170,7170,0
20241224,205000,73475090,7170,7170,7170,7170,0
20241224,204900,73475090,7170,7170,7170,7170,0
20241224,204800,73475090,7170,7170,7170,7170,0
20241224,204700,73475090,7170,7170,7170,7170,0
20241224,204600,73475090,7170,7170,7170,7170,0
20241224,204500,73475090,7170,7170,7170,7170,0
20241224,204400,73475090,7170,7170,7170,7170,0
20241224,204300,73475090,7170,7170,7170,7170,0
20241224,204200,73475090,7170,7170,7170,7170,0
20241224,204100,73475090,7170,7170,7170,7170,0
20241224,204000,73475090,7170,7170,7170,7170,0
20241224,203900,73475090,7170,7170,7170,7170,0
20241224,203800,73475090,7170,7170,7170,7170,0
20241224,203700,73475090,7170,7170,7170,7170,0
20241224,203600,73475090,7170,7170,7170,7170,0
20241224,203500,73475090,7170,7170,7170,7170,0
20241224,203400,73475090,7170,7170,7170,7170,0
20241224,203300,73475090,7170,7170,7170,7170,0
20241224,203200,73475090,7170,7170,7170,7170,0
20241224,203100,73475090,7170,7170,7170,7170,0
20241224,203000,73475090,7170,7170,7170,7170,0
20241224,202900,73475090,7170,7170,7170,7170,0
20241224,202800,73475090,7170,7170,7170,7170,0
20241224,202700,73475090,7170,7170,7170,7170,0
20241224,202600,73475090,7170,7170,7170,7170,0
20241224,202500,73475090,7170,7170,7170,7170,0
20241224,202400,73475090,7170,7170,7170,7170,0
20241224,202300,73475090,7170,7170,7170,7170,87
20241224,202200,73475090,7170,7170,7170,7170,0
20241224,202100,73475090,7170,7170,7170,7170,0
20241224,202000,73475090,7170,7170,7170,7170,0
20241224,201900,73475090,7170,7170,7170,7170,0
20241224,201800,73475090,7170,7170,7170,7170,0
20241224,201700,73475090,7170,7170,7170,7170,0
20241224,201600,73475090,7170,7170,7170,7170,0
20241224,201500,73475090,7170,7170,7170,7170,0
20241224,201400,73475090,7170,7170,7170,7170,0
20241224,201300,73475090,7170,7170,7170,7170,0
20241224,201200,73475090,7170,7170,7170,7170,0
20241224,201100,73475090,7170,7170,7170,7170,0
20241224,201000,73475090,7170,7170,7170,7170,0
20241224,200900,73475090,7170,7170,7170,7170,0
20241224,200800,73475090,7170,7170,7170,7170,0
20241224,200700,73475090,7170,7170,7170,7170,0
20241224,200600,73475090,7170,7170,7170,7170,0
20241224,200500,73475090,7170,7170,7170,7170,0
20241224,200400,73475090,7170,7170,7170,7170,0
20241224,200300,73475090,7170,7170,7170,7170,0
20241224,200200,73475090,7170,7170,7170,7170,0
20241224,200100,73475090,7170,7170,7170,7170,0
20241224,200000,73475090,7170,7170,7170,7170,0
20241224,195900,73475090,7170,7170,7170,7170,0
20241224,195800,73475090,7170,7170,7170,7170,0
20241224,195700,73475090,7170,7170,7170,7170,0
20241224,195600,73475090,7170,7170,7170,7170,0
20241224,195500,73475090,7170,7170,7170,7170,0
20241224,195400,73475090,7170,7170,7170,7170,0
20241224,195300,73475090,7170,7170,7170,7170,87
20241224,195200,73475090,7170,7170,7170,7170,0
20241224,195100,73475090,7170,7170,7170,7170,0
20241224,195000,73475090,7170,7170,7170,7170,0
20241224,194900,73475090,7170,7170,7170,7170,0
20241224,194800,73475090,7170,7170,7170,7170,0
20241224,194700,73475090,7170,7170,7170,7170,0
20241224,194600,73475090,7170,7170,7170,7170,0
20241224,194500,73475090,7170,7170,7170,7170,0
20241224,194400,73475090,7170,7170,7170,7170,0
20241224,194300,73475090,7170,7170,7170,7170,0
20241224,194200,73475090,7170,7170,7170,7170,0
20241224,194100,73475090,7170,7170,7170,7170,0
20241224,194000,73475090,7170,7170,7170,7170,0
20241224,193900,73475090,7170,7170,7170,7170,0
20241224,193800,73475090,7170,7170,7170,7170,0
20241224,193700,73475090,7170,7170,7170,7170,0
20241224,193600,73475090,7170,7170,7170,7170,0
20241224,193500,73475090,7170,7170,7170,7170,0
20241224,193400,73475090,7170,7170,7170,7170,0
20241224,193300,73475090,7170,7170,7170,7170,0
20241224,193200,73475090,7170,7170,7170,7170,0
20241224,193100,73475090,7170,7170,7170,7170,0
20241224,193000,73475090,7170,7170,7170,7170,0
20241224,192900,73475090,7170,7170,7170,7170,0
20241224,192800,73475090,7170,7170,7170,7170,0
20241224,192700,73475090,7170,7170,7170,7170,0
20241224,192600,73475090,7170,7170,7170,7170,0
20241224,192500,73475090,7170,7170,7170,7170,0
20241224,192400,73475090,7170,7170,7170,7170,0
20241224,192300,73475090,7170,7170,7170,7170,87
20241224,192200,73475090,7170,7170,7170,7170,0
20241224,192100,73475090,7170,7170,7170,7170,0
20241224,192000,73475090,7170,7170,7170,7170,0
20241224,191900,73475090,7170,7170,7170,7170,0
20241224,191800,73475090,7170,7170,7170,7170,0
20241224,191700,73475090,7170,7170,7170,7170,0
20241224,191600,73475090,7170,7170,7170,7170,0
20241224,191500,73475090,7170,7170,7170,7170,0
20241224,191400,73475090,7170,7170,7170,7170,0
20241224,191300,73475090,7170,7170,7170,7170,0
20241224,191200,73475090,7170,7170,7170,7170,0
20241224,191100,73475090,7170,7170,7170,7170,0
20241224,191000,73475090,7170,7170,7170,7170,0
20241224,190900,73475090,7170,7170,7170,7170,0
20241224,190800,73475090,7170,7170,7170,7170,0
20241224,190700,73475090,7170,7170,7170,7170,0
20241224,190600,73475090,7170,7170,7170,7170,0
20241224,190500,73475090,7170,7170,7170,7170,0
20241224,190400,73475090,7170,7170,7170,7170,0
20241224,190300,73475090,7170,7170,7170,7170,0
20241224,190200,73475090,7170,7170,7170,7170,0
20241224,190100,73475090,7170,7170,7170,7170,0
20241224,190000,73475090,7170,7170,7170,7170,0
20241224,185900,73475090,7170,7170,7170,7170,0
20241224,185800,73475090,7170,7170,7170,7170,0
20241224,185700,73475090,7170,7170,7170,7170,0
20241224,185600,73475090,7170,7170,7170,7170,0
20241224,185500,73475090,7170,7170,7170,7170,0
20241224,185400,73475090,7170,7170,7170,7170,0
20241224,185300,73475090,7170,7170,7170,7170,87
20241224,185200,73475090,7170,7170,7170,7170,0
20241224,185100,73475090,7170,7170,7170,7170,0
20241224,185000,73475090,7170,7170,7170,7170,0
20241224,184900,73475090,7170,7170,7170,7170,0
20241224,184800,73475090,7170,7170,7170,7170,0
20241224,184700,73475090,7170,7170,7170,7170,0
20241224,184600,73475090,7170,7170,7170,7170,0
20241224,184500,73475090,7170,7170,7170,7170,0
20241224,184400,73475090,7170,7170,7170,7170,0
20241224,184300,73475090,7170,7170,7170,7170,0
20241224,184200,73475090,7170,7170,7170,7170,0
20241224,184100,73475090,7170,7170,7170,7170,0
20241224,184000,73475090,7170,7170,7170,7170,0
20241224,183900,73475090,7170,7170,7170,7170,0
20241224,183800,73475090,7170,7170,7170,7170,0
20241224,183700,73475090,7170,7170,7170,7170,0
20241224,183600,73475090,7170,7170,7170,7170,0
20241224,183500,73475090,7170,7170,7170,7170,0
20241224,183400,73475090,7170,7170,7170,7170,0
20241224,183300,73475090,7170,7170,7170,7170,0
20241224,183200,73475090,7170,7170,7170,7170,0
20241224,183100,73475090,7170,7170,7170,7170,0
20241224,183000,73475090,7170,7170,7170,7170,0
20241224,182900,73475090,7170,7170,7170,7170,0
20241224,182800,73475090,7170,7170,7170,7170,0
20241224,182700,73475090,7170,7170,7170,7170,0
20241224,182600,73475090,7170,7170,7170,7170,0
20241224,182500,73475090,7170,7170,7170,7170,0
20241224,182400,73475090,7170,7170,7170,7170,0
20241224,182300,73475090,7170,7170,7170,7170,87
20241224,182200,73475090,7170,7170,7170,7170,0
20241224,182100,73475090,7170,7170,7170,7170,0
20241224,182000,73475090,7170,7170,7170,7170,0
20241224,181900,73475090,7170,7170,7170,7170,0
20241224,181800,73475090,7170,7170,7170,7170,0
20241224,181700,73475090,7170,7170,7170,7170,0
20241224,181600,73475090,7170,7170,7170,7170,0
20241224,181500,73475090,7170,7170,7170,7170,0
20241224,181400,73475090,7170,7170,7170,7170,0
20241224,181300,73475090,7170,7170,7170,7170,0
20241224,181200,73475090,7170,7170,7170,7170,0
20241224,181100,73475090,7170,7170,7170,7170,0
20241224,181000,73475090,7170,7170,7170,7170,0
20241224,180900,73475090,7170,7170,7170,7170,0
20241224,180800,73475090,7170,7170,7170,7170,0
20241224,180700,73475090,7170,7170,7170,7170,0
20241224,180600,73475090,7170,7170,7170,7170,0
20241224,180500,73475090,7170,7170,7170,7170,0
20241224,180400,73475090,7170,7170,7170,7170,0
20241224,180300,73475090,7170,7170,7170,7170,0
20241224,180200,73475090,7170,7170,7170,7170,0
20241224,180100,73475090,7170,7170,7170,7170,0
20241224,180000,73475090,7170,7170,7170,7170,0
20241224,175900,73475090,7170,7170,7170,7170,0
20241224,175800,73475090,7170,7170,7170,7170,0
20241224,175700,73475090,7170,7170,7170,7170,0
20241224,175600,73475090,7170,7170,7170,7170,0
20241224,175500,73475090,7170,7170,7170,7170,0
20241224,175400,73475090,7170,7170,7170,7170,0
20241224,175300,73475090,7170,7170,7170,7170,87
20241224,175200,73475090,7170,7170,7170,7170,0
20241224,175100,73475090,7170,7170,7170,7170,0
20241224,175000,73475090,7170,7170,7170,7170,0
20241224,174900,73475090,7170,7170,7170,7170,0
20241224,174800,73475090,7170,7170,7170,7170,0
20241224,174700,73475090,7170,7170,7170,7170,0
20241224,174600,73475090,7170,7170,7170,7170,0
20241224,174500,73475090,7170,7170,7170,7170,0
20241224,174400,73475090,7170,7170,7170,7170,0
20241224,174300,73475090,7170,7170,7170,7170,0
20241224,174200,73475090,7170,7170,7170,7170,0
20241224,174100,73475090,7170,7170,7170,7170,0
20241224,174000,73475090,7170,7170,7170,7170,0
20241224,173900,73475090,7170,7170,7170,7170,0
20241224,173800,73475090,7170,7170,7170,7170,0
20241224,173700,73475090,7170,7170,7170,7170,0
20241224,173600,73475090,7170,7170,7170,7170,0
20241224,173500,73475090,7170,7170,7170,7170,0
20241224,173400,73475090,7170,7170,7170,7170,0
20241224,173300,73475090,7170,7170,7170,7170,0
20241224,173200,73475090,7170,7170,7170,7170,0
20241224,173100,73475090,7170,7170,7170,7170,0
20241224,173000,73475090,7170,7170,7170,7170,0
20241224,172900,73475090,7170,7170,7170,7170,0
20241224,172800,73475090,7170,7170,7170,7170,0
20241224,172700,73475090,7170,7170,7170,7170,0
20241224,172600,73475090,7170,7170,7170,7170,0
20241224,172500,73475090,7170,7170,7170,7170,0
20241224,172400,73475090,7170,7170,7170,7170,0
20241224,172300,73475090,7170,7170,7170,7170,87
20241224,172200,73475090,7170,7170,7170,7170,0
20241224,172100,73475090,7170,7170,7170,7170,0
20241224,172000,73475090,7170,7170,7170,7170,0
20241224,171900,73475090,7170,7170,7170,7170,0
20241224,171800,73475090,7170,7170,7170,7170,0
20241224,171700,73475090,7170,7170,7170,7170,0
20241224,171600,73475090,7170,7170,7170,7170,0
20241224,171500,73475090,7170,7170,7170,7170,0
20241224,171400,73475090,7170,7170,7170,7170,0
20241224,171300,73475090,7170,7170,7170,7170,0
20241224,171200,73475090,7170,7170,7170,7170,0
20241224,171100,73475090,7170,7170,7170,7170,0
20241224,171000,73475090,7170,7170,7170,7170,0
20241224,170900,73475090,7170,7170,7170,7170,0
20241224,170800,73475090,7170,7170,7170,7170,0
20241224,170700,73475090,7170,7170,7170,7170,0
20241224,170600,73475090,7170,7170,7170,7170,0
20241224,170500,73475090,7170,7170,7170,7170,0
20241224,170400,73475090,7170,7170,7170,7170,0
20241224,170300,73475090,7170,7170,7170,7170,0
20241224,170200,73475090,7170,7170,7170,7170,0
20241224,170100,73475090,7170,7170,7170,7170,0
20241224,170000,73475090,7170,7170,7170,7170,0
20241224,165900,73475090,7170,7170,7170,7170,0
20241224,165800,73475090,7170,7170,7170,7170,0
20241224,165700,73475090,7170,7170,7170,7170,0
20241224,165600,73475090,7170,7170,7170,7170,0
20241224,165500,73475090,7170,7170,7170,7170,0
20241224,165400,73475090,7170,7170,7170,7170,0
20241224,165300,73475090,7170,7170,7170,7170,87
20241224,165200,73475090,7170,7170,7170,7170,0
20241224,165100,73475090,7170,7170,7170,7170,0
20241224,165000,73475090,7170,7170,7170,7170,0
20241224,164900,73475090,7170,7170,7170,7170,0
20241224,164800,73475090,7170,7170,7170,7170,0
20241224,164700,73475090,7170,7170,7170,7170,0
20241224,164600,73475090,7170,7170,7170,7170,0
20241224,164500,73475090,7170,7170,7170,7170,0
20241224,164400,73475090,7170,7170,7170,7170,0
20241224,164300,73475090,7170,7170,7170,7170,0
20241224,164200,73475090,7170,7170,7170,7170,0
20241224,164100,73475090,7170,7170,7170,7170,0
20241224,164000,73475090,7170,7170,7170,7170,0
20241224,163900,73475090,7170,7170,7170,7170,0
20241224,163800,73475090,7170,7170,7170,7170,0
20241224,163700,73475090,7170,7170,7170,7170,0
20241224,163600,73475090,7170,7170,7170,7170,0
20241224,163500,73475090,7170,7170,7170,7170,0
20241224,163400,73475090,7170,7170,7170,7170,0
20241224,163300,73475090,7170,7170,7170,7170,0
20241224,163200,73475090,7170,7170,7170,7170,0
20241224,163100,73475090,7170,7170,7170,7170,0
20241224,163000,73475090,7170,7170,7170,7170,0
20241224,162900,73475090,7170,7170,7170,7170,0
20241224,162800,73475090,7170,7170,7170,7170,0
20241224,162700,73475090,7170,7170,7170,7170,0
20241224,162600,73475090,7170,7170,7170,7170,0
20241224,162500,73475090,7170,7170,7170,7170,0
20241224,162400,73475090,7170,7170,7170,7170,0
20241224,162300,73475090,7170,7170,7170,7170,87
20241224,162200,73475090,7170,7170,7170,7170,0
20241224,162100,73475090,7170,7170,7170,7170,0
20241224,162000,73475090,7170,7170,7170,7170,0
20241224,161900,73475090,7170,7170,7170,7170,0
20241224,161800,73475090,7170,7170,7170,7170,0
20241224,161700,73475090,7170,7170,7170,7170,0
20241224,161600,73475090,7170,7170,7170,7170,0
20241224,161500,73475090,7170,7170,7170,7170,0
20241224,161400,73475090,7170,7170,7170,7170,0
20241224,161300,73475090,7170,7170,7170,7170,0
20241224,161200,73475090,7170,7170,7170,7170,0
20241224,161100,73475090,7170,7170,7170,7170,0
20241224,161000,73475090,7170,7170,7170,7170,0
20241224,160900,73475090,7170,7170,7170,7170,0
20241224,160800,73475090,7170,7170,7170,7170,0
20241224,160700,73475090,7170,7170,7170,7170,0
20241224,160600,73475090,7170,7170,7170,7170,0
20241224,160500,73475090,7170,7170,7170,7170,0
20241224,160400,73475090,7170,7170,7170,7170,0
20241224,160300,73475090,7170,7170,7170,7170,0
20241224,160200,73475090,7170,7170,7170,7170,0
20241224,160100,73475090,7170,7170,7170,7170,0
20241224,160000,73475090,7170,7170,7170,7170,0
20241224,155900,73475090,7170,7170,7170,7170,0
20241224,155800,73475090,7170,7170,7170,7170,0
20241224,155700,73475090,7170,7170,7170,7170,0
20241224,155600,73475090,7170,7170,7170,7170,0
20241224,155500,73475090,7170,7170,7170,7170,0
20241224,155400,73475090,7170,7170,7170,7170,0
20241224,155300,73475090,7170,7170,7170,7170,87
20241224,155200,73475090,7170,7170,7170,7170,0
20241224,155100,73475090,7170,7170,7170,7170,0
20241224,155000,73475090,7170,7170,7170,7170,0
20241224,154900,73475090,7170,7170,7170,7170,0
20241224,154800,73475090,7170,7170,7170,7170,0
20241224,154700,73475090,7170,7170,7170,7170,0
20241224,154600,73475090,7170,7170,7170,7170,0
20241224,154500,73475090,7170,7170,7170,7170,0
20241224,154400,73475090,7170,7170,7170,7170,0
20241224,154300,73475090,7170,7170,7170,7170,0
20241224,154200,73475090,7170,7170,7170,7170,0
20241224,154100,73475090,7170,7170,7170,7170,0
20241224,154000,73475090,7170,7170,7170,7170,0
20241224,153900,73475090,7170,7170,7170,7170,0
20241224,153800,73475090,7170,7170,7170,7170,0
20241224,153700,73475090,7170,7170,7170,7170,0
20241224,153600,73475090,7170,7170,7170,7170,0
20241224,153500,73475090,7170,7170,7170,7170,0
20241224,153400,73475090,7170,7170,7170,7170,0
20241224,153300,73475090,7170,7170,7170,7170,0
20241224,153200,73475090,7170,7170,7170,7170,0
20241224,153100,73475090,7170,7170,7170,7170,0
20241224,153000,73475090,7170,7170,7170,7170,87
20241224,152900,72851300,7170,7170,7170,7170,0
20241224,152800,72851300,7170,7170,7170,7170,0
20241224,152700,72851300,7170,7170,7170,7170,0
20241224,152600,72851300,7170,7170,7170,7170,0
20241224,152500,72851300,7170,7170,7170,7170,0
20241224,152400,72851300,7170,7170,7170,7170,0
20241224,152300,72851300,7170,7170,7170,7170,0
20241224,152200,72851300,7170,7170,7170,7170,0
20241224,152100,72851300,7170,7170,7170,7170,0
20241224,152000,72851300,7170,7170,7170,7170,0
20241224,151900,72851300,7170,7170,7170,7170,0
20241224,151800,72851300,7170,7180,7180,7160,2364
20241224,151700,55915210,7210,7210,7210,7210,0
20241224,151600,55915210,7210,7210,7210,7210,0
20241224,151500,55915210,7210,7210,7210,7210,215
20241224,151400,54365060,7220,7220,7220,7220,1
20241224,151300,54357840,7200,7200,7200,7200,3
20241224,151200,54336240,7170,7170,7170,7170,0
20241224,151100,54336240,7170,7170,7170,7170,0
20241224,151000,54336240,7170,7170,7170,7170,0
20241224,150900,54336240,7170,7180,7180,7170,72
20241224,150800,53819990,7180,7180,7180,7180,0
20241224,150700,53819990,7180,7180,7180,7180,21
20241224,150600,53669210,7180,7180,7180,7180,109
20241224,150500,52886590,7210,7210,7210,7210,0
20241224,150400,52886590,7210,7210,7210,7210,3
20241224,150300,52864960,7220,7220,7220,7220,0
20241224,150200,52864960,7220,7220,7220,7220,0
20241224,150100,52864960,7220,7220,7220,7220,1
20241224,150000,52857740,7180,7180,7180,7180,0
20241224,145900,52857740,7180,7180,7180,7180,19
20241224,145800,52721320,7180,7180,7180,7180,0
20241224,145700,52721320,7180,7180,7180,7180,0
20241224,145600,52721320,7180,7180,7180,7180,0
20241224,145500,52721320,7180,7180,7180,7180,30
20241224,145400,52505920,7180,7180,7180,7180,26
20241224,145300,52319240,7180,7180,7180,7180,205
20241224,145200,50847340,7190,7190,7190,7190,0
20241224,145100,50847340,7190,7190,7190,7190,22
20241224,145000,50689160,7190,7190,7190,7190,0
20241224,144900,50689160,7190,7190,7190,7190,20
20241224,144800,50545360,7200,7200,7200,7200,110
20241224,144700,49753360,7210,7210,7210,7210,0
20241224,144600,49753360,7210,7210,7210,7210,90
20241224,144500,49104460,7210,7210,7210,7210,0
20241224,144400,49104460,7210,7210,7210,7210,0
20241224,144300,49104460,7210,7210,7210,7210,0
20241224,144200,49104460,7210,7210,7210,7210,0
20241224,144100,49104460,7210,7210,7210,7210,0
20241224,144000,49104460,7210,7210,7210,7210,0
20241224,143900,49104460,7210,7210,7210,7210,2
20241224,143800,49090040,7220,7220,7220,7220,0
20241224,143700,49090040,7220,7220,7220,7220,0
20241224,143600,49090040,7220,7220,7220,7220,30
20241224,143500,48873440,7230,7230,7230,7230,0
20241224,143400,48873440,7230,7230,7230,7230,0
20241224,143300,48873440,7230,7230,7230,7230,10
20241224,143200,48801140,7210,7210,7210,7210,0
20241224,143100,48801140,7210,7210,7210,7210,0
20241224,143000,48801140,7210,7210,7210,7210,67
20241224,142900,48318070,7210,7210,7210,7210,9
20241224,142800,48253180,7210,7210,7210,7210,11
20241224,142700,48173870,7230,7220,7230,7220,277
20241224,142600,46171190,7220,7220,7220,7220,0
20241224,142500,46171190,7220,7220,7220,7220,0
20241224,142400,46171190,7220,7220,7220,7220,20
20241224,142300,46026790,7220,7220,7220,7220,0
20241224,142200,46026790,7220,7220,7220,7220,0
20241224,142100,46026790,7220,7220,7220,7220,3
20241224,142000,46005130,7210,7210,7210,7210,120
20241224,141900,45139930,7210,7210,7210,7210,0
20241224,141800,45139930,7210,7210,7210,7210,0
20241224,141700,45139930,7210,7200,7210,7200,780
20241224,141600,39523840,7190,7190,7190,7190,0
20241224,141500,39523840,7190,7180,7190,7180,214
20241224,141400,37985320,7190,7190,7190,7190,0
20241224,141300,37985320,7190,7190,7190,7190,0
20241224,141200,37985320,7190,7190,7190,7190,0
20241224,141100,37985320,7190,7190,7190,7190,0
20241224,141000,37985320,7190,7190,7190,7190,0
20241224,140900,37985320,7190,7190,7190,7190,2
20241224,140800,37970940,7210,7210,7210,7210,0
20241224,140700,37970940,7210,7210,7210,7210,0
20241224,140600,37970940,7210,7210,7210,7210,0
20241224,140500,37970940,7210,7210,7210,7210,0
20241224,140400,37970940,7210,7210,7210,7210,0
20241224,140300,37970940,7210,7210,7210,7210,0
20241224,140200,37970940,7210,7210,7210,7210,0
20241224,140100,37970940,7210,7210,7210,7210,0
20241224,140000,37970940,7210,7210,7210,7210,0
20241224,135900,37970940,7210,7210,7210,7210,0
20241224,135800,37970940,7210,7210,7210,7210,0
20241224,135700,37970940,7210,7190,7210,7190,16
20241224,135600,37855670,7180,7180,7180,7180,0
20241224,135500,37855670,7180,7180,7180,7180,0
20241224,135400,37855670,7180,7180,7180,7180,0
20241224,135300,37855670,7180,7180,7180,7180,0
20241224,135200,37855670,7180,7180,7180,7180,20
20241224,135100,37712070,7170,7170,7170,7170,0
20241224,135000,37712070,7170,7170,7170,7170,0
20241224,134900,37712070,7170,7170,7170,7170,0
20241224,134800,37712070,7170,7170,7170,7170,0
20241224,134700,37712070,7170,7170,7170,7170,0
20241224,134600,37712070,7170,7170,7170,7170,0
20241224,134500,37712070,7170,7170,7170,7170,0
20241224,134400,37712070,7170,7170,7170,7170,0
20241224,134300,37712070,7170,7170,7170,7170,0
20241224,134200,37712070,7170,7160,7170,7160,355
20241224,134100,35167020,7170,7170,7170,7170,0
20241224,134000,35167020,7170,7170,7170,7170,0
20241224,133900,35167020,7170,7170,7170,7170,0
20241224,133800,35167020,7170,7170,7170,7170,0
20241224,133700,35167020,7170,7170,7170,7170,0
20241224,133600,35167020,7170,7170,7170,7170,0
20241224,133500,35167020,7170,7170,7170,7170,78
20241224,133400,34607760,7170,7170,7170,7170,0
20241224,133300,34607760,7170,7170,7170,7170,1
20241224,133200,34600590,7160,7160,7160,7160,0
20241224,133100,34600590,7160,7160,7160,7160,170
20241224,133000,33383390,7160,7160,7160,7160,100
20241224,132900,32667390,7160,7160,7160,7160,0
20241224,132800,32667390,7160,7160,7160,7160,0
20241224,132700,32667390,7160,7160,7160,7160,0
20241224,132600,32667390,7160,7160,7160,7160,0
20241224,132500,32667390,7160,7160,7160,7160,0
20241224,132400,32667390,7160,7160,7160,7160,0
20241224,132300,32667390,7160,7160,7160,7160,0
20241224,132200,32667390,7160,7160,7160,7160,0
20241224,132100,32667390,7160,7160,7160,7160,0
20241224,132000,32667390,7160,7160,7160,7160,0
20241224,131900,32667390,7160,7160,7160,7160,0
20241224,131800,32667390,7160,7160,7160,7160,0
20241224,131700,32667390,7160,7160,7160,7160,204
20241224,131600,31206750,7160,7160,7160,7160,0
20241224,131500,31206750,7160,7160,7160,7160,0
20241224,131400,31206750,7160,7160,7160,7160,0
20241224,131300,31206750,7160,7160,7160,7160,0
20241224,131200,31206750,7160,7160,7160,7160,10
20241224,131100,31135150,7160,7160,7160,7160,0
20241224,131000,31135150,7160,7160,7160,7160,0
20241224,130900,31135150,7160,7160,7160,7160,0
20241224,130800,31135150,7160,7160,7160,7160,27
20241224,130700,30941830,7160,7160,7160,7160,0
20241224,130600,30941830,7160,7160,7160,7160,0
20241224,130500,30941830,7160,7160,7160,7160,0
20241224,130400,30941830,7160,7160,7160,7160,0
20241224,130300,30941830,7160,7160,7160,7160,0
20241224,130200,30941830,7160,7150,7160,7150,231
20241224,130100,29288660,7150,7150,7150,7150,0
20241224,130000,29288660,7150,7150,7150,7150,10
20241224,125900,29217160,7150,7150,7150,7150,0
20241224,125800,29217160,7150,7150,7150,7150,0
20241224,125700,29217160,7150,7150,7150,7150,40
20241224,125600,28931160,7150,7150,7150,7150,0
20241224,125500,28931160,7150,7150,7150,7150,0
20241224,125400,28931160,7150,7150,7150,7150,100
20241224,125300,28216160,7160,7160,7160,7160,382
20241224,125200,25481040,7170,7170,7170,7170,0
20241224,125100,25481040,7170,7170,7170,7170,0
20241224,125000,25481040,7170,7170,7170,7170,0
20241224,124900,25481040,7170,7170,7170,7170,0
20241224,124800,25481040,7170,7170,7170,7170,0
20241224,124700,25481040,7170,7170,7170,7170,0
20241224,124600,25481040,7170,7170,7170,7170,0
20241224,124500,25481040,7170,7170,7170,7170,0
20241224,124400,25481040,7170,7170,7170,7170,0
20241224,124300,25481040,7170,7170,7170,7170,0
20241224,124200,25481040,7170,7170,7170,7170,0
20241224,124100,25481040,7170,7170,7170,7170,0
20241224,124000,25481040,7170,7170,7170,7170,0
20241224,123900,25481040,7170,7170,7170,7170,0
20241224,123800,25481040,7170,7170,7170,7170,0
20241224,123700,25481040,7170,7170,7170,7170,45
20241224,123600,25158390,7170,7170,7170,7170,0
20241224,123500,25158390,7170,7170,7170,7170,5
20241224,123400,25122540,7170,7170,7170,7170,0
20241224,123300,25122540,7170,7170,7170,7170,1
20241224,123200,25115370,7160,7160,7160,7160,0
20241224,123100,25115370,7160,7160,7160,7160,0
20241224,123000,25115370,7160,7160,7160,7160,0
20241224,122900,25115370,7160,7160,7160,7160,0
20241224,122800,25115370,7160,7160,7160,7160,0
20241224,122700,25115370,7160,7160,7160,7160,0
20241224,122600,25115370,7160,7160,7160,7160,0
20241224,122500,25115370,7160,7160,7160,7160,0
20241224,122400,25115370,7160,7160,7160,7160,0
20241224,122300,25115370,7160,7160,7160,7160,0
20241224,122200,25115370,7160,7160,7160,7160,0
20241224,122100,25115370,7160,7160,7160,7160,0
20241224,122000,25115370,7160,7160,7160,7160,0
20241224,121900,25115370,7160,7160,7160,7160,0
20241224,121800,25115370,7160,7160,7160,7160,0
20241224,121700,25115370,7160,7160,7160,7160,0
20241224,121600,25115370,7160,7160,7160,7160,0
20241224,121500,25115370,7160,7170,7170,7160,46
20241224,121400,24785960,7180,7180,7180,7180,0
20241224,121300,24785960,7180,7180,7180,7180,0
20241224,121200,24785960,7180,7180,7180,7180,0
20241224,121100,24785960,7180,7180,7180,7180,0
20241224,121000,24785960,7180,7180,7180,7180,6
20241224,120900,24742880,7180,7180,7180,7180,0
20241224,120800,24742880,7180,7180,7180,7180,0
20241224,120700,24742880,7180,7180,7180,7180,0
20241224,120600,24742880,7180,7180,7180,7180,0
20241224,120500,24742880,7180,7180,7180,7180,0
20241224,120400,24742880,7180,7180,7180,7180,0
20241224,120300,24742880,7180,7180,7180,7180,0
20241224,120200,24742880,7180,7180,7180,7180,0
20241224,120100,24742880,7180,7180,7180,7180,0
20241224,120000,24742880,7180,7180,7180,7180,0
20241224,115900,24742880,7180,7180,7180,7180,1
20241224,115800,24735700,7190,7190,7190,7190,0
20241224,115700,24735700,7190,7190,7190,7190,0
20241224,115600,24735700,7190,7190,7190,7190,0
20241224,115500,24735700,7190,7190,7190,7190,1
20241224,115400,24728510,7160,7160,7160,7160,0
20241224,115300,24728510,7160,7160,7160,7160,0
20241224,115200,24728510,7160,7160,7160,7160,0
20241224,115100,24728510,7160,7160,7160,7160,0
20241224,115000,24728510,7160,7160,7160,7160,0
20241224,114900,24728510,7160,7160,7160,7160,0
20241224,114800,24728510,7160,7160,7160,7160,0
20241224,114700,24728510,7160,7160,7160,7160,0
20241224,114600,24728510,7160,7180,7180,7160,296
20241224,114500,22605880,7180,7180,7180,7180,0
20241224,114400,22605880,7180,7180,7180,7180,0
20241224,114300,22605880,7180,7180,7180,7180,0
20241224,114200,22605880,7180,7180,7180,7180,1
20241224,114100,22598700,7190,7190,7190,7190,0
20241224,114000,22598700,7190,7190,7190,7190,0
20241224,113900,22598700,7190,7190,7190,7190,0
20241224,113800,22598700,7190,7190,7190,7190,0
20241224,113700,22598700,7190,7190,7190,7190,0
20241224,113600,22598700,7190,7190,7190,7190,0
20241224,113500,22598700,7190,7190,7190,7190,0
20241224,113400,22598700,7190,7190,7190,7190,0
20241224,113300,22598700,7190,7190,7190,7190,0
20241224,113200,22598700,7190,7190,7190,7190,0
20241224,113100,22598700,7190,7190,7190,7190,0
20241224,113000,22598700,7190,7190,7190,7190,0
20241224,112900,22598700,7190,7190,7190,7190,0
20241224,112800,22598700,7190,7190,7190,7190,0
20241224,112700,22598700,7190,7190,7190,7190,0
20241224,112600,22598700,7190,7190,7190,7190,20
20241224,112500,22454900,7190,7190,7190,7190,0
20241224,112400,22454900,7190,7190,7190,7190,0
20241224,112300,22454900,7190,7190,7190,7190,0
20241224,112200,22454900,7190,7190,7190,7190,0
20241224,112100,22454900,7190,7190,7190,7190,0
20241224,112000,22454900,7190,7190,7190,7190,0
20241224,111900,22454900,7190,7190,7190,7190,1
20241224,111800,22447710,7170,7170,7170,7170,0
20241224,111700,22447710,7170,7180,7180,7170,145
20241224,111600,21407260,7180,7180,7180,7180,0
20241224,111500,21407260,7180,7180,7180,7180,0
20241224,111400,21407260,7180,7180,7180,7180,0
20241224,111300,21407260,7180,7180,7180,7180,0
20241224,111200,21407260,7180,7180,7180,7180,0
20241224,111100,21407260,7180,7180,7180,7180,228
20241224,111000,19770220,7190,7190,7190,7190,0
20241224,110900,19770220,7190,7190,7190,7190,0
20241224,110800,19770220,7190,7190,7190,7190,0
20241224,110700,19770220,7190,7190,7190,7190,0
20241224,110600,19770220,7190,7190,7190,7190,0
20241224,110500,19770220,7190,7190,7190,7190,0
20241224,110400,19770220,7190,7190,7190,7190,133
20241224,110300,18813950,7190,7190,7190,7190,0
20241224,110200,18813950,7190,7190,7190,7190,0
20241224,110100,18813950,7190,7190,7190,7190,0
20241224,110000,18813950,7190,7190,7190,7190,0
20241224,105900,18813950,7190,7190,7190,7190,0
20241224,105800,18813950,7190,7210,7210,7190,87
20241224,105700,18186740,7210,7210,7210,7210,0
20241224,105600,18186740,7210,7210,7210,7210,0
20241224,105500,18186740,7210,7200,7210,7200,2
20241224,105400,18172330,7200,7200,7200,7200,0
20241224,105300,18172330,7200,7200,7200,7200,0
20241224,105200,18172330,7200,7200,7200,7200,0
20241224,105100,18172330,7200,7200,7200,7200,0
20241224,105000,18172330,7200,7200,7200,7200,0
20241224,104900,18172330,7200,7200,7200,7200,0
20241224,104800,18172330,7200,7200,7200,7200,0
20241224,104700,18172330,7200,7200,7200,7200,0
20241224,104600,18172330,7200,7200,7200,7200,0
20241224,104500,18172330,7200,7200,7200,7200,0
20241224,104400,18172330,7200,7200,7200,7200,0
20241224,104300,18172330,7200,7190,7200,7190,24
20241224,104200,17999760,7200,7200,7200,7200,0
20241224,104100,17999760,7200,7200,7200,7200,0
20241224,104000,17999760,7200,7200,7200,7200,0
20241224,103900,17999760,7200,7200,7200,7200,0
20241224,103800,17999760,7200,7200,7200,7200,0
20241224,103700,17999760,7200,7200,7200,7200,0
20241224,103600,17999760,7200,7200,7200,7200,0
20241224,103500,17999760,7200,7200,7200,7200,0
20241224,103400,17999760,7200,7200,7200,7200,0
20241224,103300,17999760,7200,7200,7200,7200,0
20241224,103200,17999760,7200,7200,7200,7200,9
20241224,103100,17934960,7190,7200,7200,7190,261
20241224,103000,16058360,7200,7200,7200,7200,9
20241224,102900,15993560,7200,7200,7200,7200,2
20241224,102800,15979160,7200,7200,7200,7200,2
20241224,102700,15964760,7200,7200,7200,7200,0
20241224,102600,15964760,7200,7200,7200,7200,0
20241224,102500,15964760,7200,7200,7200,7200,0
20241224,102400,15964760,7200,7200,7200,7200,0
20241224,102300,15964760,7200,7200,7200,7200,0
20241224,102200,15964760,7200,7200,7200,7200,20
20241224,102100,15820760,7200,7200,7200,7200,0
20241224,102000,15820760,7200,7200,7200,7200,0
20241224,101900,15820760,7200,7200,7200,7200,0
20241224,101800,15820760,7200,7200,7200,7200,94
20241224,101700,15143960,7210,7210,7210,7210,0
20241224,101600,15143960,7210,7210,7210,7210,0
20241224,101500,15143960,7210,7210,7210,7210,0
20241224,101400,15143960,7210,7210,7210,7210,5
20241224,101300,15107910,7210,7210,7210,7210,0
20241224,101200,15107910,7210,7210,7210,7210,0
20241224,101100,15107910,7210,7210,7210,7210,0
20241224,101000,15107910,7210,7220,7220,7210,24
20241224,100900,14934830,7220,7220,7220,7220,0
20241224,100800,14934830,7220,7220,7220,7220,0
20241224,100700,14934830,7220,7220,7220,7220,0
20241224,100600,14934830,7220,7240,7240,7220,132
20241224,100500,13981770,7230,7230,7230,7230,1
20241224,100400,13974540,7230,7230,7230,7230,0
20241224,100300,13974540,7230,7230,7230,7230,2
20241224,100200,13960080,7240,7240,7240,7240,70
20241224,100100,13453280,7260,7260,7260,7260,0
20241224,100000,13453280,7260,7260,7260,7260,0
20241224,095900,13453280,7260,7260,7260,7260,0
20241224,095800,13453280,7260,7260,7260,7260,0
20241224,095700,13453280,7260,7260,7260,7260,1
20241224,095600,13446020,7230,7230,7230,7230,1
20241224,095500,13438790,7230,7230,7230,7230,0
20241224,095400,13438790,7230,7230,7230,7230,8
20241224,095300,13380950,7260,7260,7260,7260,0
20241224,095200,13380950,7260,7260,7260,7260,0
20241224,095100,13380950,7260,7260,7260,7260,0
20241224,095000,13380950,7260,7260,7260,7260,80
20241224,094900,12800150,7260,7260,7260,7260,0
20241224,094800,12800150,7260,7260,7260,7260,1
20241224,094700,12792890,7250,7250,7250,7250,0
20241224,094600,12792890,7250,7250,7250,7250,3
20241224,094500,12771140,7250,7250,7250,7250,1
20241224,094400,12763890,7250,7250,7250,7250,0
20241224,094300,12763890,7250,7250,7250,7250,0
20241224,094200,12763890,7250,7250,7250,7250,1
20241224,094100,12756640,7230,7230,7230,7230,400
20241224,094000,9864640,7230,7230,7230,7230,0
20241224,093900,9864640,7230,7230,7230,7230,1
20241224,093800,9857410,7240,7240,7240,7240,79
20241224,093700,9285450,7250,7250,7250,7250,0
20241224,093600,9285450,7250,7250,7250,7250,0
20241224,093500,9285450,7250,7250,7250,7250,0
20241224,093400,9285450,7250,7250,7250,7250,0
20241224,093300,9285450,7250,7250,7250,7250,0
20241224,093200,9285450,7250,7250,7250,7250,0
20241224,093100,9285450,7250,7250,7250,7250,3
20241224,093000,9263700,7220,7220,7220,7220,0
20241224,092900,9263700,7220,7220,7220,7220,0
20241224,092800,9263700,7220,7220,7220,7220,0
20241224,092700,9263700,7220,7220,7220,7220,0
20241224,092600,9263700,7220,7220,7220,7220,0
20241224,092500,9263700,7220,7220,7220,7220,0
20241224,092400,9263700,7220,7220,7220,7220,0
20241224,092300,9263700,7220,7220,7220,7220,0
20241224,092200,9263700,7220,7240,7240,7220,13
20241224,092100,9169780,7240,7240,7240,7240,0
20241224,092000,9169780,7240,7240,7240,7240,0
20241224,091900,9169780,7240,7240,7240,7240,0
20241224,091800,9169780,7240,7240,7240,7240,0
20241224,091700,9169780,7240,7240,7240,7240,0
20241224,091600,9169780,7240,7240,7240,7240,0
20241224,091500,9169780,7240,7240,7240,7240,16
20241224,091400,9053940,7190,7190,7190,7190,37
20241224,091300,8787910,7190,7190,7190,7190,5
20241224,091200,8751960,7100,7100,7100,7100,0
20241224,091100,8751960,7100,7100,7100,7100,0
20241224,091000,8751960,7100,7220,7220,7100,828
20241224,090900,2834560,7220,7220,7220,7220,22
20241224,090800,2675720,7250,7250,7250,7250,1
20241224,090700,2668470,7250,7250,7250,7250,0
20241224,090600,2668470,7250,7210,7250,7210,107
20241224,090500,1896730,7230,7230,7230,7230,0
20241224,090400,1896730,7230,7230,7230,7230,0
20241224,090300,1896730,7230,7230,7230,7230,0
20241224,090200,1896730,7230,7230,7230,7230,0
20241224,090100,1896730,7230,7210,7230,7210,25
20241224,090000,1716230,7210,7180,7210,7180,238