KissMeData/380540/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,213000,176064185,1289,1289,1289,1289,6479
20241224,212900,176064185,1289,1289,1289,1289,0
20241224,212800,176064185,1289,1289,1289,1289,0
20241224,212700,176064185,1289,1289,1289,1289,0
20241224,212600,176064185,1289,1289,1289,1289,0
20241224,212500,176064185,1289,1289,1289,1289,0
20241224,212400,176064185,1289,1289,1289,1289,0
20241224,212300,176064185,1289,1289,1289,1289,0
20241224,212200,176064185,1289,1289,1289,1289,0
20241224,212100,176064185,1289,1289,1289,1289,0
20241224,212000,176064185,1289,1289,1289,1289,0
20241224,211900,176064185,1289,1289,1289,1289,0
20241224,211800,176064185,1289,1289,1289,1289,0
20241224,211700,176064185,1289,1289,1289,1289,0
20241224,211600,176064185,1289,1289,1289,1289,0
20241224,211500,176064185,1289,1289,1289,1289,0
20241224,211400,176064185,1289,1289,1289,1289,0
20241224,211300,176064185,1289,1289,1289,1289,0
20241224,211200,176064185,1289,1289,1289,1289,0
20241224,211100,176064185,1289,1289,1289,1289,0
20241224,211000,176064185,1289,1289,1289,1289,0
20241224,210900,176064185,1289,1289,1289,1289,0
20241224,210800,176064185,1289,1289,1289,1289,0
20241224,210700,176064185,1289,1289,1289,1289,0
20241224,210600,176064185,1289,1289,1289,1289,0
20241224,210500,176064185,1289,1289,1289,1289,0
20241224,210400,176064185,1289,1289,1289,1289,0
20241224,210300,176064185,1289,1289,1289,1289,0
20241224,210200,176064185,1289,1289,1289,1289,0
20241224,210100,176064185,1289,1289,1289,1289,0
20241224,210000,176064185,1289,1289,1289,1289,6479
20241224,205900,176064185,1289,1289,1289,1289,0
20241224,205800,176064185,1289,1289,1289,1289,0
20241224,205700,176064185,1289,1289,1289,1289,0
20241224,205600,176064185,1289,1289,1289,1289,0
20241224,205500,176064185,1289,1289,1289,1289,0
20241224,205400,176064185,1289,1289,1289,1289,0
20241224,205300,176064185,1289,1289,1289,1289,0
20241224,205200,176064185,1289,1289,1289,1289,0
20241224,205100,176064185,1289,1289,1289,1289,0
20241224,205000,176064185,1289,1289,1289,1289,0
20241224,204900,176064185,1289,1289,1289,1289,0
20241224,204800,176064185,1289,1289,1289,1289,0
20241224,204700,176064185,1289,1289,1289,1289,0
20241224,204600,176064185,1289,1289,1289,1289,0
20241224,204500,176064185,1289,1289,1289,1289,0
20241224,204400,176064185,1289,1289,1289,1289,0
20241224,204300,176064185,1289,1289,1289,1289,0
20241224,204200,176064185,1289,1289,1289,1289,0
20241224,204100,176064185,1289,1289,1289,1289,0
20241224,204000,176064185,1289,1289,1289,1289,0
20241224,203900,176064185,1289,1289,1289,1289,0
20241224,203800,176064185,1289,1289,1289,1289,0
20241224,203700,176064185,1289,1289,1289,1289,0
20241224,203600,176064185,1289,1289,1289,1289,0
20241224,203500,176064185,1289,1289,1289,1289,0
20241224,203400,176064185,1289,1289,1289,1289,0
20241224,203300,176064185,1289,1289,1289,1289,0
20241224,203200,176064185,1289,1289,1289,1289,0
20241224,203100,176064185,1289,1289,1289,1289,0
20241224,203000,176064185,1289,1289,1289,1289,6479
20241224,202900,176064185,1289,1289,1289,1289,0
20241224,202800,176064185,1289,1289,1289,1289,0
20241224,202700,176064185,1289,1289,1289,1289,0
20241224,202600,176064185,1289,1289,1289,1289,0
20241224,202500,176064185,1289,1289,1289,1289,0
20241224,202400,176064185,1289,1289,1289,1289,0
20241224,202300,176064185,1289,1289,1289,1289,0
20241224,202200,176064185,1289,1289,1289,1289,0
20241224,202100,176064185,1289,1289,1289,1289,0
20241224,202000,176064185,1289,1289,1289,1289,0
20241224,201900,176064185,1289,1289,1289,1289,0
20241224,201800,176064185,1289,1289,1289,1289,0
20241224,201700,176064185,1289,1289,1289,1289,0
20241224,201600,176064185,1289,1289,1289,1289,0
20241224,201500,176064185,1289,1289,1289,1289,0
20241224,201400,176064185,1289,1289,1289,1289,0
20241224,201300,176064185,1289,1289,1289,1289,0
20241224,201200,176064185,1289,1289,1289,1289,0
20241224,201100,176064185,1289,1289,1289,1289,0
20241224,201000,176064185,1289,1289,1289,1289,0
20241224,200900,176064185,1289,1289,1289,1289,0
20241224,200800,176064185,1289,1289,1289,1289,0
20241224,200700,176064185,1289,1289,1289,1289,0
20241224,200600,176064185,1289,1289,1289,1289,0
20241224,200500,176064185,1289,1289,1289,1289,0
20241224,200400,176064185,1289,1289,1289,1289,0
20241224,200300,176064185,1289,1289,1289,1289,0
20241224,200200,176064185,1289,1289,1289,1289,0
20241224,200100,176064185,1289,1289,1289,1289,0
20241224,200000,176064185,1289,1289,1289,1289,6479
20241224,195900,176064185,1289,1289,1289,1289,0
20241224,195800,176064185,1289,1289,1289,1289,0
20241224,195700,176064185,1289,1289,1289,1289,0
20241224,195600,176064185,1289,1289,1289,1289,0
20241224,195500,176064185,1289,1289,1289,1289,0
20241224,195400,176064185,1289,1289,1289,1289,0
20241224,195300,176064185,1289,1289,1289,1289,0
20241224,195200,176064185,1289,1289,1289,1289,0
20241224,195100,176064185,1289,1289,1289,1289,0
20241224,195000,176064185,1289,1289,1289,1289,0
20241224,194900,176064185,1289,1289,1289,1289,0
20241224,194800,176064185,1289,1289,1289,1289,0
20241224,194700,176064185,1289,1289,1289,1289,0
20241224,194600,176064185,1289,1289,1289,1289,0
20241224,194500,176064185,1289,1289,1289,1289,0
20241224,194400,176064185,1289,1289,1289,1289,0
20241224,194300,176064185,1289,1289,1289,1289,0
20241224,194200,176064185,1289,1289,1289,1289,0
20241224,194100,176064185,1289,1289,1289,1289,0
20241224,194000,176064185,1289,1289,1289,1289,0
20241224,193900,176064185,1289,1289,1289,1289,0
20241224,193800,176064185,1289,1289,1289,1289,0
20241224,193700,176064185,1289,1289,1289,1289,0
20241224,193600,176064185,1289,1289,1289,1289,0
20241224,193500,176064185,1289,1289,1289,1289,0
20241224,193400,176064185,1289,1289,1289,1289,0
20241224,193300,176064185,1289,1289,1289,1289,0
20241224,193200,176064185,1289,1289,1289,1289,0
20241224,193100,176064185,1289,1289,1289,1289,0
20241224,193000,176064185,1289,1289,1289,1289,6479
20241224,192900,176064185,1289,1289,1289,1289,0
20241224,192800,176064185,1289,1289,1289,1289,0
20241224,192700,176064185,1289,1289,1289,1289,0
20241224,192600,176064185,1289,1289,1289,1289,0
20241224,192500,176064185,1289,1289,1289,1289,0
20241224,192400,176064185,1289,1289,1289,1289,0
20241224,192300,176064185,1289,1289,1289,1289,0
20241224,192200,176064185,1289,1289,1289,1289,0
20241224,192100,176064185,1289,1289,1289,1289,0
20241224,192000,176064185,1289,1289,1289,1289,0
20241224,191900,176064185,1289,1289,1289,1289,0
20241224,191800,176064185,1289,1289,1289,1289,0
20241224,191700,176064185,1289,1289,1289,1289,0
20241224,191600,176064185,1289,1289,1289,1289,0
20241224,191500,176064185,1289,1289,1289,1289,0
20241224,191400,176064185,1289,1289,1289,1289,0
20241224,191300,176064185,1289,1289,1289,1289,0
20241224,191200,176064185,1289,1289,1289,1289,0
20241224,191100,176064185,1289,1289,1289,1289,0
20241224,191000,176064185,1289,1289,1289,1289,0
20241224,190900,176064185,1289,1289,1289,1289,0
20241224,190800,176064185,1289,1289,1289,1289,0
20241224,190700,176064185,1289,1289,1289,1289,0
20241224,190600,176064185,1289,1289,1289,1289,0
20241224,190500,176064185,1289,1289,1289,1289,0
20241224,190400,176064185,1289,1289,1289,1289,0
20241224,190300,176064185,1289,1289,1289,1289,0
20241224,190200,176064185,1289,1289,1289,1289,0
20241224,190100,176064185,1289,1289,1289,1289,0
20241224,190000,176064185,1289,1289,1289,1289,6479
20241224,185900,176064185,1289,1289,1289,1289,0
20241224,185800,176064185,1289,1289,1289,1289,0
20241224,185700,176064185,1289,1289,1289,1289,0
20241224,185600,176064185,1289,1289,1289,1289,0
20241224,185500,176064185,1289,1289,1289,1289,0
20241224,185400,176064185,1289,1289,1289,1289,0
20241224,185300,176064185,1289,1289,1289,1289,0
20241224,185200,176064185,1289,1289,1289,1289,0
20241224,185100,176064185,1289,1289,1289,1289,0
20241224,185000,176064185,1289,1289,1289,1289,0
20241224,184900,176064185,1289,1289,1289,1289,0
20241224,184800,176064185,1289,1289,1289,1289,0
20241224,184700,176064185,1289,1289,1289,1289,0
20241224,184600,176064185,1289,1289,1289,1289,0
20241224,184500,176064185,1289,1289,1289,1289,0
20241224,184400,176064185,1289,1289,1289,1289,0
20241224,184300,176064185,1289,1289,1289,1289,0
20241224,184200,176064185,1289,1289,1289,1289,0
20241224,184100,176064185,1289,1289,1289,1289,0
20241224,184000,176064185,1289,1289,1289,1289,0
20241224,183900,176064185,1289,1289,1289,1289,0
20241224,183800,176064185,1289,1289,1289,1289,0
20241224,183700,176064185,1289,1289,1289,1289,0
20241224,183600,176064185,1289,1289,1289,1289,0
20241224,183500,176064185,1289,1289,1289,1289,0
20241224,183400,176064185,1289,1289,1289,1289,0
20241224,183300,176064185,1289,1289,1289,1289,0
20241224,183200,176064185,1289,1289,1289,1289,0
20241224,183100,176064185,1289,1289,1289,1289,0
20241224,183000,176064185,1289,1289,1289,1289,6479
20241224,182900,176064185,1289,1289,1289,1289,0
20241224,182800,176064185,1289,1289,1289,1289,0
20241224,182700,176064185,1289,1289,1289,1289,0
20241224,182600,176064185,1289,1289,1289,1289,0
20241224,182500,176064185,1289,1289,1289,1289,0
20241224,182400,176064185,1289,1289,1289,1289,0
20241224,182300,176064185,1289,1289,1289,1289,0
20241224,182200,176064185,1289,1289,1289,1289,0
20241224,182100,176064185,1289,1289,1289,1289,0
20241224,182000,176064185,1289,1289,1289,1289,0
20241224,181900,176064185,1289,1289,1289,1289,0
20241224,181800,176064185,1289,1289,1289,1289,0
20241224,181700,176064185,1289,1289,1289,1289,0
20241224,181600,176064185,1289,1289,1289,1289,0
20241224,181500,176064185,1289,1289,1289,1289,0
20241224,181400,176064185,1289,1289,1289,1289,0
20241224,181300,176064185,1289,1289,1289,1289,0
20241224,181200,176064185,1289,1289,1289,1289,0
20241224,181100,176064185,1289,1289,1289,1289,0
20241224,181000,176064185,1289,1289,1289,1289,0
20241224,180900,176064185,1289,1289,1289,1289,0
20241224,180800,176064185,1289,1289,1289,1289,0
20241224,180700,176064185,1289,1289,1289,1289,0
20241224,180600,176064185,1289,1289,1289,1289,0
20241224,180500,176064185,1289,1289,1289,1289,0
20241224,180400,176064185,1289,1289,1289,1289,0
20241224,180300,176064185,1289,1289,1289,1289,0
20241224,180200,176064185,1289,1289,1289,1289,0
20241224,180100,176064185,1289,1289,1289,1289,0
20241224,180000,176064185,1289,1289,1289,1289,6479
20241224,175900,176064185,1289,1289,1289,1289,0
20241224,175800,176064185,1289,1289,1289,1289,0
20241224,175700,176064185,1289,1289,1289,1289,0
20241224,175600,176064185,1289,1289,1289,1289,0
20241224,175500,176064185,1289,1289,1289,1289,0
20241224,175400,176064185,1289,1289,1289,1289,0
20241224,175300,176064185,1289,1289,1289,1289,0
20241224,175200,176064185,1289,1289,1289,1289,0
20241224,175100,176064185,1289,1289,1289,1289,0
20241224,175000,176064185,1289,1289,1289,1289,0
20241224,174900,176064185,1289,1289,1289,1289,0
20241224,174800,176064185,1289,1289,1289,1289,0
20241224,174700,176064185,1289,1289,1289,1289,0
20241224,174600,176064185,1289,1289,1289,1289,0
20241224,174500,176064185,1289,1289,1289,1289,0
20241224,174400,176064185,1289,1289,1289,1289,0
20241224,174300,176064185,1289,1289,1289,1289,0
20241224,174200,176064185,1289,1289,1289,1289,0
20241224,174100,176064185,1289,1289,1289,1289,0
20241224,174000,176064185,1289,1289,1289,1289,0
20241224,173900,176064185,1289,1289,1289,1289,0
20241224,173800,176064185,1289,1289,1289,1289,0
20241224,173700,176064185,1289,1289,1289,1289,0
20241224,173600,176064185,1289,1289,1289,1289,0
20241224,173500,176064185,1289,1289,1289,1289,0
20241224,173400,176064185,1289,1289,1289,1289,0
20241224,173300,176064185,1289,1289,1289,1289,0
20241224,173200,176064185,1289,1289,1289,1289,0
20241224,173100,176064185,1289,1289,1289,1289,0
20241224,173000,176064185,1289,1289,1289,1289,6479
20241224,172900,176064185,1289,1289,1289,1289,0
20241224,172800,176064185,1289,1289,1289,1289,0
20241224,172700,176064185,1289,1289,1289,1289,0
20241224,172600,176064185,1289,1289,1289,1289,0
20241224,172500,176064185,1289,1289,1289,1289,0
20241224,172400,176064185,1289,1289,1289,1289,0
20241224,172300,176064185,1289,1289,1289,1289,0
20241224,172200,176064185,1289,1289,1289,1289,0
20241224,172100,176064185,1289,1289,1289,1289,0
20241224,172000,176064185,1289,1289,1289,1289,0
20241224,171900,176064185,1289,1289,1289,1289,0
20241224,171800,176064185,1289,1289,1289,1289,0
20241224,171700,176064185,1289,1289,1289,1289,0
20241224,171600,176064185,1289,1289,1289,1289,0
20241224,171500,176064185,1289,1289,1289,1289,0
20241224,171400,176064185,1289,1289,1289,1289,0
20241224,171300,176064185,1289,1289,1289,1289,0
20241224,171200,176064185,1289,1289,1289,1289,0
20241224,171100,176064185,1289,1289,1289,1289,0
20241224,171000,176064185,1289,1289,1289,1289,0
20241224,170900,176064185,1289,1289,1289,1289,0
20241224,170800,176064185,1289,1289,1289,1289,0
20241224,170700,176064185,1289,1289,1289,1289,0
20241224,170600,176064185,1289,1289,1289,1289,0
20241224,170500,176064185,1289,1289,1289,1289,0
20241224,170400,176064185,1289,1289,1289,1289,0
20241224,170300,176064185,1289,1289,1289,1289,0
20241224,170200,176064185,1289,1289,1289,1289,0
20241224,170100,176064185,1289,1289,1289,1289,0
20241224,170000,176064185,1289,1289,1289,1289,6479
20241224,165900,176064185,1289,1289,1289,1289,0
20241224,165800,176064185,1289,1289,1289,1289,0
20241224,165700,176064185,1289,1289,1289,1289,0
20241224,165600,176064185,1289,1289,1289,1289,0
20241224,165500,176064185,1289,1289,1289,1289,0
20241224,165400,176064185,1289,1289,1289,1289,0
20241224,165300,176064185,1289,1289,1289,1289,0
20241224,165200,176064185,1289,1289,1289,1289,0
20241224,165100,176064185,1289,1289,1289,1289,0
20241224,165000,176064185,1289,1289,1289,1289,0
20241224,164900,176064185,1289,1289,1289,1289,0
20241224,164800,176064185,1289,1289,1289,1289,0
20241224,164700,176064185,1289,1289,1289,1289,0
20241224,164600,176064185,1289,1289,1289,1289,0
20241224,164500,176064185,1289,1289,1289,1289,0
20241224,164400,176064185,1289,1289,1289,1289,0
20241224,164300,176064185,1289,1289,1289,1289,0
20241224,164200,176064185,1289,1289,1289,1289,0
20241224,164100,176064185,1289,1289,1289,1289,0
20241224,164000,176064185,1289,1289,1289,1289,0
20241224,163900,176064185,1289,1289,1289,1289,0
20241224,163800,176064185,1289,1289,1289,1289,0
20241224,163700,176064185,1289,1289,1289,1289,0
20241224,163600,176064185,1289,1289,1289,1289,0
20241224,163500,176064185,1289,1289,1289,1289,0
20241224,163400,176064185,1289,1289,1289,1289,0
20241224,163300,176064185,1289,1289,1289,1289,0
20241224,163200,176064185,1289,1289,1289,1289,0
20241224,163100,176064185,1289,1289,1289,1289,0
20241224,163000,176064185,1289,1289,1289,1289,6479
20241224,162900,176064185,1289,1289,1289,1289,0
20241224,162800,176064185,1289,1289,1289,1289,0
20241224,162700,176064185,1289,1289,1289,1289,0
20241224,162600,176064185,1289,1289,1289,1289,0
20241224,162500,176064185,1289,1289,1289,1289,0
20241224,162400,176064185,1289,1289,1289,1289,0
20241224,162300,176064185,1289,1289,1289,1289,0
20241224,162200,176064185,1289,1289,1289,1289,0
20241224,162100,176064185,1289,1289,1289,1289,0
20241224,162000,176064185,1289,1289,1289,1289,0
20241224,161900,176064185,1289,1289,1289,1289,0
20241224,161800,176064185,1289,1289,1289,1289,0
20241224,161700,176064185,1289,1289,1289,1289,0
20241224,161600,176064185,1289,1289,1289,1289,0
20241224,161500,176064185,1289,1289,1289,1289,0
20241224,161400,176064185,1289,1289,1289,1289,0
20241224,161300,176064185,1289,1289,1289,1289,0
20241224,161200,176064185,1289,1289,1289,1289,0
20241224,161100,176064185,1289,1289,1289,1289,0
20241224,161000,176064185,1289,1289,1289,1289,0
20241224,160900,176064185,1289,1289,1289,1289,0
20241224,160800,176064185,1289,1289,1289,1289,0
20241224,160700,176064185,1289,1289,1289,1289,0
20241224,160600,176064185,1289,1289,1289,1289,0
20241224,160500,176064185,1289,1289,1289,1289,0
20241224,160400,176064185,1289,1289,1289,1289,0
20241224,160300,176064185,1289,1289,1289,1289,0
20241224,160200,176064185,1289,1289,1289,1289,0
20241224,160100,176064185,1289,1289,1289,1289,0
20241224,160000,176064185,1289,1289,1289,1289,6479
20241224,155900,176064185,1289,1289,1289,1289,0
20241224,155800,176064185,1289,1289,1289,1289,0
20241224,155700,176064185,1289,1289,1289,1289,0
20241224,155600,176064185,1289,1289,1289,1289,0
20241224,155500,176064185,1289,1289,1289,1289,0
20241224,155400,176064185,1289,1289,1289,1289,0
20241224,155300,176064185,1289,1289,1289,1289,0
20241224,155200,176064185,1289,1289,1289,1289,0
20241224,155100,176064185,1289,1289,1289,1289,0
20241224,155000,176064185,1289,1289,1289,1289,0
20241224,154900,176064185,1289,1289,1289,1289,0
20241224,154800,176064185,1289,1289,1289,1289,0
20241224,154700,176064185,1289,1289,1289,1289,0
20241224,154600,176064185,1289,1289,1289,1289,0
20241224,154500,176064185,1289,1289,1289,1289,0
20241224,154400,176064185,1289,1289,1289,1289,0
20241224,154300,176064185,1289,1289,1289,1289,0
20241224,154200,176064185,1289,1289,1289,1289,0
20241224,154100,176064185,1289,1289,1289,1289,0
20241224,154000,176064185,1289,1289,1289,1289,0
20241224,153900,176064185,1289,1289,1289,1289,0
20241224,153800,176064185,1289,1289,1289,1289,0
20241224,153700,176064185,1289,1289,1289,1289,0
20241224,153600,176064185,1289,1289,1289,1289,0
20241224,153500,176064185,1289,1289,1289,1289,0
20241224,153400,176064185,1289,1289,1289,1289,0
20241224,153300,176064185,1289,1289,1289,1289,0
20241224,153200,176064185,1289,1289,1289,1289,0
20241224,153100,176064185,1289,1289,1289,1289,0
20241224,153000,176064185,1289,1289,1289,1289,12958
20241224,152900,167712754,1289,1289,1289,1289,0
20241224,152800,167712754,1289,1289,1289,1289,0
20241224,152700,167712754,1289,1289,1289,1289,0
20241224,152600,167712754,1289,1289,1289,1289,0
20241224,152500,167712754,1289,1289,1289,1289,0
20241224,152400,167712754,1289,1289,1289,1289,0
20241224,152300,167712754,1289,1289,1289,1289,0
20241224,152200,167712754,1289,1289,1289,1289,0
20241224,152100,167712754,1289,1289,1289,1289,0
20241224,152000,167712754,1289,1289,1289,1289,0
20241224,151900,167712754,1289,1280,1289,1280,771
20241224,151800,166725253,1288,1281,1288,1280,2883
20241224,151700,163033129,1292,1292,1292,1292,1
20241224,151600,163031837,1280,1287,1287,1280,17300
20241224,151500,140853977,1295,1295,1295,1295,0
20241224,151400,140853977,1295,1295,1295,1295,0
20241224,151300,140853977,1295,1295,1295,1295,0
20241224,151200,140853977,1295,1295,1295,1295,242
20241224,151100,140540587,1295,1295,1295,1295,0
20241224,151000,140540587,1295,1295,1295,1295,0
20241224,150900,140540587,1295,1295,1295,1295,0
20241224,150800,140540587,1295,1293,1295,1293,102
20241224,150700,140408698,1295,1295,1295,1295,0
20241224,150600,140408698,1295,1285,1295,1281,4091
20241224,150500,135156174,1289,1289,1289,1289,0
20241224,150400,135156174,1289,1289,1289,1289,0
20241224,150300,135156174,1289,1289,1289,1289,0
20241224,150200,135156174,1289,1289,1289,1289,0
20241224,150100,135156174,1289,1289,1289,1289,0
20241224,150000,135156174,1289,1289,1289,1289,0
20241224,145900,135156174,1289,1289,1289,1289,0
20241224,145800,135156174,1289,1289,1289,1289,0
20241224,145700,135156174,1289,1285,1289,1285,113
20241224,145600,135010965,1289,1289,1289,1289,0
20241224,145500,135010965,1289,1286,1289,1286,1413
20241224,145400,133193844,1289,1289,1289,1289,0
20241224,145300,133193844,1289,1286,1289,1286,4
20241224,145200,133188691,1286,1286,1286,1285,6483
20241224,145100,124852235,1289,1289,1289,1289,1
20241224,145000,124850946,1290,1290,1290,1290,0
20241224,144900,124850946,1290,1290,1290,1290,0
20241224,144800,124850946,1290,1290,1290,1290,0
20241224,144700,124850946,1290,1290,1290,1290,0
20241224,144600,124850946,1290,1286,1290,1286,98
20241224,144500,124724874,1280,1284,1284,1280,8000
20241224,144400,114476392,1292,1292,1292,1292,0
20241224,144300,114476392,1292,1292,1292,1292,97
20241224,144200,114351068,1292,1292,1292,1292,0
20241224,144100,114351068,1292,1292,1292,1292,1
20241224,144000,114349776,1291,1291,1291,1291,2586
20241224,143900,111011250,1283,1294,1294,1281,87
20241224,143800,110899533,1294,1288,1294,1280,22002
20241224,143700,82647644,1294,1294,1294,1294,1
20241224,143600,82646350,1295,1295,1295,1295,0
20241224,143500,82646350,1295,1295,1295,1295,0
20241224,143400,82646350,1295,1295,1295,1295,0
20241224,143300,82646350,1295,1295,1295,1295,0
20241224,143200,82646350,1295,1295,1295,1295,0
20241224,143100,82646350,1295,1295,1295,1294,3
20241224,143000,82642466,1287,1290,1290,1287,200
20241224,142900,82385060,1296,1296,1296,1296,0
20241224,142800,82385060,1296,1296,1296,1296,0
20241224,142700,82385060,1296,1296,1296,1296,0
20241224,142600,82385060,1296,1296,1296,1296,0
20241224,142500,82385060,1296,1287,1296,1287,35
20241224,142400,82340006,1296,1296,1296,1296,0
20241224,142300,82340006,1296,1296,1296,1296,0
20241224,142200,82340006,1296,1296,1296,1296,0
20241224,142100,82340006,1296,1296,1296,1296,0
20241224,142000,82340006,1296,1296,1296,1296,0
20241224,141900,82340006,1296,1287,1296,1287,2
20241224,141800,82337423,1296,1296,1296,1296,0
20241224,141700,82337423,1296,1296,1296,1296,0
20241224,141600,82337423,1296,1296,1296,1296,0
20241224,141500,82337423,1296,1296,1296,1296,1
20241224,141400,82336127,1296,1296,1296,1296,0
20241224,141300,82336127,1296,1296,1296,1296,0
20241224,141200,82336127,1296,1296,1296,1296,0
20241224,141100,82336127,1296,1296,1296,1296,0
20241224,141000,82336127,1296,1288,1296,1288,201
20241224,140900,82077231,1288,1288,1288,1288,259
20241224,140800,81743639,1296,1296,1296,1296,0
20241224,140700,81743639,1296,1296,1296,1296,0
20241224,140600,81743639,1296,1296,1296,1296,0
20241224,140500,81743639,1296,1296,1296,1296,0
20241224,140400,81743639,1296,1296,1296,1296,30
20241224,140300,81704759,1296,1296,1296,1296,1
20241224,140200,81703463,1290,1290,1290,1290,558
20241224,140100,80983643,1296,1296,1296,1296,0
20241224,140000,80983643,1296,1296,1296,1296,0
20241224,135900,80983643,1296,1296,1296,1296,100
20241224,135800,80854043,1296,1296,1296,1296,318
20241224,135700,80441915,1296,1288,1296,1288,6001
20241224,135600,72712619,1289,1289,1289,1289,2000
20241224,135500,70134619,1296,1296,1296,1296,0
20241224,135400,70134619,1296,1296,1296,1296,0
20241224,135300,70134619,1296,1295,1296,1295,5
20241224,135200,70128143,1289,1289,1289,1289,304
20241224,135100,69736287,1296,1296,1296,1296,0
20241224,135000,69736287,1296,1296,1296,1296,0
20241224,134900,69736287,1296,1296,1296,1296,0
20241224,134800,69736287,1296,1296,1296,1296,0
20241224,134700,69736287,1296,1295,1296,1295,5
20241224,134600,69729808,1296,1296,1296,1296,0
20241224,134500,69729808,1296,1296,1296,1296,0
20241224,134400,69729808,1296,1296,1296,1296,0
20241224,134300,69729808,1296,1295,1296,1295,251
20241224,134200,69404762,1295,1295,1295,1295,0
20241224,134100,69404762,1295,1294,1295,1294,2
20241224,134000,69402173,1295,1293,1295,1293,230
20241224,133900,69104694,1295,1295,1295,1295,0
20241224,133800,69104694,1295,1295,1295,1295,0
20241224,133700,69104694,1295,1295,1295,1295,0
20241224,133600,69104694,1295,1295,1295,1295,0
20241224,133500,69104694,1295,1295,1295,1295,0
20241224,133400,69104694,1295,1295,1295,1295,0
20241224,133300,69104694,1295,1295,1295,1295,0
20241224,133200,69104694,1295,1295,1295,1295,0
20241224,133100,69104694,1295,1295,1295,1295,0
20241224,133000,69104694,1295,1295,1295,1295,0
20241224,132900,69104694,1295,1295,1295,1295,0
20241224,132800,69104694,1295,1288,1295,1288,2
20241224,132700,69102111,1295,1295,1295,1295,0
20241224,132600,69102111,1295,1295,1295,1295,0
20241224,132500,69102111,1295,1295,1295,1295,2
20241224,132400,69099521,1296,1296,1296,1296,0
20241224,132300,69099521,1296,1296,1296,1296,0
20241224,132200,69099521,1296,1296,1296,1296,0
20241224,132100,69099521,1296,1292,1296,1292,82
20241224,132000,68993573,1292,1288,1292,1288,374
20241224,131900,68511857,1292,1292,1292,1292,0
20241224,131800,68511857,1292,1292,1292,1292,0
20241224,131700,68511857,1292,1292,1292,1292,0
20241224,131600,68511857,1292,1292,1292,1292,1
20241224,131500,68510565,1296,1296,1296,1296,0
20241224,131400,68510565,1296,1296,1296,1296,0
20241224,131300,68510565,1296,1296,1296,1296,67
20241224,131200,68423733,1294,1296,1296,1294,625
20241224,131100,67614973,1294,1289,1294,1289,289
20241224,131000,67242389,1288,1288,1288,1288,0
20241224,130900,67242389,1288,1288,1289,1288,45
20241224,130800,67184425,1288,1288,1288,1288,0
20241224,130700,67184425,1288,1288,1288,1288,79
20241224,130600,67082673,1288,1289,1289,1288,71
20241224,130500,66991224,1289,1288,1289,1288,2
20241224,130400,66988647,1288,1288,1288,1288,4
20241224,130300,66983495,1289,1288,1289,1288,4
20241224,130200,66978342,1288,1287,1288,1287,7
20241224,130100,66969332,1287,1287,1287,1287,4
20241224,130000,66964184,1292,1292,1292,1292,0
20241224,125900,66964184,1292,1292,1292,1292,1
20241224,125800,66962892,1286,1292,1292,1286,2050
20241224,125700,64326292,1292,1292,1292,1292,1
20241224,125600,64325000,1292,1292,1292,1292,0
20241224,125500,64325000,1292,1292,1292,1292,51
20241224,125400,64259108,1293,1293,1293,1293,0
20241224,125300,64259108,1293,1287,1293,1287,157
20241224,125200,64057020,1294,1294,1294,1294,0
20241224,125100,64057020,1294,1294,1294,1294,1
20241224,125000,64055726,1288,1288,1288,1288,4638
20241224,124900,58081982,1296,1296,1296,1289,105
20241224,124800,57946606,1289,1289,1289,1289,911
20241224,124700,56772327,1290,1290,1290,1290,305
20241224,124600,56378877,1298,1298,1298,1298,0
20241224,124500,56378877,1298,1298,1298,1298,0
20241224,124400,56378877,1298,1298,1298,1298,0
20241224,124300,56378877,1298,1298,1298,1298,0
20241224,124200,56378877,1298,1298,1298,1298,0
20241224,124100,56378877,1298,1298,1298,1298,0
20241224,124000,56378877,1298,1298,1298,1298,0
20241224,123900,56378877,1298,1298,1298,1298,0
20241224,123800,56378877,1298,1298,1298,1298,0
20241224,123700,56378877,1298,1298,1298,1298,0
20241224,123600,56378877,1298,1298,1298,1298,32
20241224,123500,56337341,1298,1298,1298,1298,0
20241224,123400,56337341,1298,1298,1298,1298,0
20241224,123300,56337341,1298,1297,1298,1297,3
20241224,123200,56333449,1289,1289,1289,1289,0
20241224,123100,56333449,1289,1289,1289,1289,0
20241224,123000,56333449,1289,1289,1289,1289,0
20241224,122900,56333449,1289,1289,1289,1289,0
20241224,122800,56333449,1289,1289,1289,1289,0
20241224,122700,56333449,1289,1289,1289,1289,1059
20241224,122600,54968398,1289,1289,1289,1289,0
20241224,122500,54968398,1289,1289,1289,1289,563
20241224,122400,54242691,1298,1298,1298,1298,0
20241224,122300,54242691,1298,1298,1298,1298,0
20241224,122200,54242691,1298,1298,1298,1298,0
20241224,122100,54242691,1298,1298,1298,1298,151
20241224,122000,54046693,1289,1289,1289,1289,1
20241224,121900,54045404,1298,1298,1298,1298,5
20241224,121800,54038914,1298,1298,1298,1298,0
20241224,121700,54038914,1298,1298,1298,1298,0
20241224,121600,54038914,1298,1298,1298,1298,0
20241224,121500,54038914,1298,1298,1298,1298,0
20241224,121400,54038914,1298,1298,1298,1298,0
20241224,121300,54038914,1298,1298,1298,1298,0
20241224,121200,54038914,1298,1298,1298,1298,0
20241224,121100,54038914,1298,1298,1298,1298,0
20241224,121000,54038914,1298,1298,1298,1298,0
20241224,120900,54038914,1298,1298,1298,1298,1
20241224,120800,54037616,1298,1298,1298,1298,0
20241224,120700,54037616,1298,1298,1298,1298,1
20241224,120600,54036318,1298,1291,1298,1289,1645
20241224,120500,51914268,1298,1298,1298,1298,1
20241224,120400,51912970,1291,1291,1291,1291,0
20241224,120300,51912970,1291,1291,1291,1291,50
20241224,120200,51848420,1298,1298,1298,1298,0
20241224,120100,51848420,1298,1298,1298,1298,0
20241224,120000,51848420,1298,1298,1298,1298,0
20241224,115900,51848420,1298,1298,1298,1298,1
20241224,115800,51847122,1297,1297,1297,1297,501
20241224,115700,51197325,1299,1299,1299,1299,0
20241224,115600,51197325,1299,1299,1299,1299,0
20241224,115500,51197325,1299,1299,1299,1299,0
20241224,115400,51197325,1299,1299,1299,1299,0
20241224,115300,51197325,1299,1299,1299,1299,0
20241224,115200,51197325,1299,1299,1299,1299,0
20241224,115100,51197325,1299,1299,1299,1299,0
20241224,115000,51197325,1299,1299,1299,1299,0
20241224,114900,51197325,1299,1299,1299,1299,1
20241224,114800,51196026,1299,1299,1299,1299,0
20241224,114700,51196026,1299,1299,1299,1299,0
20241224,114600,51196026,1299,1299,1299,1299,0
20241224,114500,51196026,1299,1299,1299,1299,0
20241224,114400,51196026,1299,1299,1299,1299,0
20241224,114300,51196026,1299,1299,1299,1299,0
20241224,114200,51196026,1299,1299,1299,1299,0
20241224,114100,51196026,1299,1299,1299,1299,0
20241224,114000,51196026,1299,1299,1299,1299,13
20241224,113900,51179139,1299,1299,1299,1299,0
20241224,113800,51179139,1299,1299,1299,1299,1
20241224,113700,51177840,1299,1299,1299,1299,0
20241224,113600,51177840,1299,1299,1299,1299,30
20241224,113500,51138870,1299,1299,1299,1299,0
20241224,113400,51138870,1299,1299,1299,1299,0
20241224,113300,51138870,1299,1299,1299,1299,0
20241224,113200,51138870,1299,1299,1299,1299,0
20241224,113100,51138870,1299,1290,1299,1290,102
20241224,113000,51007272,1299,1290,1299,1290,83
20241224,112900,50900193,1299,1299,1299,1299,0
20241224,112800,50900193,1299,1299,1299,1299,0
20241224,112700,50900193,1299,1299,1299,1299,0
20241224,112600,50900193,1299,1299,1299,1299,0
20241224,112500,50900193,1299,1299,1299,1299,0
20241224,112400,50900193,1299,1299,1299,1299,0
20241224,112300,50900193,1299,1299,1299,1299,1
20241224,112200,50898894,1291,1291,1291,1291,2000
20241224,112100,48316894,1299,1299,1299,1299,0
20241224,112000,48316894,1299,1299,1299,1299,0
20241224,111900,48316894,1299,1299,1299,1299,5
20241224,111800,48310399,1299,1299,1299,1299,0
20241224,111700,48310399,1299,1299,1299,1299,0
20241224,111600,48310399,1299,1299,1299,1299,0
20241224,111500,48310399,1299,1299,1299,1299,101
20241224,111400,48179200,1299,1299,1299,1299,0
20241224,111300,48179200,1299,1299,1299,1299,0
20241224,111200,48179200,1299,1291,1299,1291,11
20241224,111100,48164991,1299,1299,1299,1299,0
20241224,111000,48164991,1299,1299,1299,1299,0
20241224,110900,48164991,1299,1299,1299,1299,0
20241224,110800,48164991,1299,1299,1299,1299,100
20241224,110700,48035091,1299,1299,1299,1299,0
20241224,110600,48035091,1299,1299,1299,1299,0
20241224,110500,48035091,1299,1299,1299,1299,0
20241224,110400,48035091,1299,1299,1299,1299,0
20241224,110300,48035091,1299,1299,1299,1299,0
20241224,110200,48035091,1299,1299,1299,1299,0
20241224,110100,48035091,1299,1299,1299,1299,1
20241224,110000,48033792,1299,1299,1299,1299,0
20241224,105900,48033792,1299,1299,1299,1299,0
20241224,105800,48033792,1299,1299,1299,1299,0
20241224,105700,48033792,1299,1299,1299,1299,0
20241224,105600,48033792,1299,1299,1299,1299,0
20241224,105500,48033792,1299,1299,1299,1299,6
20241224,105400,48025998,1299,1299,1299,1299,6
20241224,105300,48018204,1301,1301,1301,1301,0
20241224,105200,48018204,1301,1301,1301,1301,0
20241224,105100,48018204,1301,1301,1301,1301,0
20241224,105000,48018204,1301,1301,1301,1301,0
20241224,104900,48018204,1301,1293,1301,1291,3101
20241224,104800,44008965,1302,1302,1302,1302,500
20241224,104700,43357965,1302,1302,1302,1302,2
20241224,104600,43355361,1302,1301,1302,1301,1176
20241224,104500,41824285,1303,1303,1303,1303,0
20241224,104400,41824285,1303,1303,1303,1303,0
20241224,104300,41824285,1303,1303,1303,1303,0
20241224,104200,41824285,1303,1303,1303,1303,0
20241224,104100,41824285,1303,1303,1303,1303,0
20241224,104000,41824285,1303,1303,1303,1303,0
20241224,103900,41824285,1303,1303,1303,1303,0
20241224,103800,41824285,1303,1303,1303,1303,0
20241224,103700,41824285,1303,1303,1303,1303,0
20241224,103600,41824285,1303,1303,1303,1303,0
20241224,103500,41824285,1303,1303,1303,1303,0
20241224,103400,41824285,1303,1303,1303,1303,0
20241224,103300,41824285,1303,1303,1303,1303,0
20241224,103200,41824285,1303,1303,1303,1303,0
20241224,103100,41824285,1303,1303,1303,1303,0
20241224,103000,41824285,1303,1303,1303,1303,0
20241224,102900,41824285,1303,1303,1303,1303,134
20241224,102800,41649683,1303,1303,1303,1303,0
20241224,102700,41649683,1303,1303,1303,1303,0
20241224,102600,41649683,1303,1303,1303,1303,0
20241224,102500,41649683,1303,1303,1303,1303,0
20241224,102400,41649683,1303,1303,1303,1303,0
20241224,102300,41649683,1303,1303,1303,1303,0
20241224,102200,41649683,1303,1303,1303,1303,0
20241224,102100,41649683,1303,1303,1303,1303,2
20241224,102000,41647077,1303,1303,1303,1303,51
20241224,101900,41580624,1303,1303,1303,1303,6
20241224,101800,41572806,1303,1303,1303,1303,0
20241224,101700,41572806,1303,1303,1303,1303,0
20241224,101600,41572806,1303,1290,1303,1290,801
20241224,101500,40539503,1290,1290,1290,1290,0
20241224,101400,40539503,1290,1291,1291,1290,4000
20241224,101300,35378945,1302,1302,1302,1302,0
20241224,101200,35378945,1302,1302,1302,1302,0
20241224,101100,35378945,1302,1302,1302,1302,0
20241224,101000,35378945,1302,1302,1302,1302,0
20241224,100900,35378945,1302,1302,1302,1302,1
20241224,100800,35377643,1302,1302,1302,1302,0
20241224,100700,35377643,1302,1302,1302,1302,0
20241224,100600,35377643,1302,1302,1302,1302,504
20241224,100500,34721435,1302,1303,1303,1302,6
20241224,100400,34713622,1303,1298,1303,1298,84
20241224,100300,34604585,1298,1298,1298,1298,127
20241224,100200,34439739,1298,1283,1298,1283,337
20241224,100100,34004937,1282,1282,1282,1282,310
20241224,100000,33607517,1282,1282,1282,1282,800
20241224,095900,32581917,1282,1284,1284,1282,4886
20241224,095800,26313581,1285,1286,1286,1285,1000
20241224,095700,25028381,1295,1295,1295,1295,0
20241224,095600,25028381,1295,1300,1300,1295,8596
20241224,095500,13869652,1300,1300,1300,1300,0
20241224,095400,13869652,1300,1300,1300,1300,1
20241224,095300,13868352,1307,1307,1307,1307,0
20241224,095200,13868352,1307,1307,1307,1307,0
20241224,095100,13868352,1307,1307,1307,1307,0
20241224,095000,13868352,1307,1307,1307,1307,1
20241224,094900,13867045,1300,1300,1300,1300,0
20241224,094800,13867045,1300,1301,1301,1300,2840
20241224,094700,10174854,1301,1301,1301,1301,600
20241224,094600,9394254,1307,1307,1307,1307,0
20241224,094500,9394254,1307,1307,1307,1307,0
20241224,094400,9394254,1307,1305,1307,1300,1303
20241224,094300,7700330,1307,1307,1307,1307,1
20241224,094200,7699023,1306,1307,1307,1306,141
20241224,094100,7514844,1307,1307,1307,1307,956
20241224,094000,6265352,1304,1307,1307,1304,688
20241224,093900,5367642,1307,1307,1307,1307,230
20241224,093800,5067032,1319,1319,1319,1319,10
20241224,093700,5053842,1319,1319,1319,1319,0
20241224,093600,5053842,1319,1319,1319,1319,63
20241224,093500,4970745,1307,1307,1307,1307,0
20241224,093400,4970745,1307,1308,1308,1307,768
20241224,093300,3966777,1308,1308,1308,1308,90
20241224,093200,3849057,1320,1320,1320,1320,900
20241224,093100,2661057,1333,1333,1333,1333,0
20241224,093000,2661057,1333,1333,1333,1333,0
20241224,092900,2661057,1333,1333,1333,1333,0
20241224,092800,2661057,1333,1333,1333,1333,0
20241224,092700,2661057,1333,1333,1333,1333,0
20241224,092600,2661057,1333,1333,1333,1333,0
20241224,092500,2661057,1333,1333,1333,1333,0
20241224,092400,2661057,1333,1333,1333,1333,0
20241224,092300,2661057,1333,1333,1333,1333,0
20241224,092200,2661057,1333,1333,1333,1333,0
20241224,092100,2661057,1333,1333,1333,1333,0
20241224,092000,2661057,1333,1333,1333,1333,0
20241224,091900,2661057,1333,1333,1333,1333,1
20241224,091800,2659724,1334,1334,1334,1334,0
20241224,091700,2659724,1334,1334,1334,1334,0
20241224,091600,2659724,1334,1334,1334,1334,0
20241224,091500,2659724,1334,1334,1334,1334,0
20241224,091400,2659724,1334,1334,1334,1334,0
20241224,091300,2659724,1334,1334,1334,1334,0
20241224,091200,2659724,1334,1334,1334,1334,0
20241224,091100,2659724,1334,1334,1334,1334,0
20241224,091000,2659724,1334,1334,1334,1334,500
20241224,090900,1992724,1335,1335,1335,1335,150
20241224,090800,1792474,1335,1335,1335,1335,0
20241224,090700,1792474,1335,1335,1335,1335,2
20241224,090600,1789804,1335,1335,1335,1335,0
20241224,090500,1789804,1335,1335,1335,1335,200
20241224,090400,1522804,1337,1337,1337,1337,1137
20241224,090300,2635,1337,1298,1337,1298,2
20241224,090200,0,1298,1298,1298,1298,0
20241224,090100,0,1298,1298,1298,1298,0
20241224,090000,0,1298,1298,1298,1298,0