KissMeData/412930/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,213600,517222980,2640,2640,2640,2640,4194
20241224,213500,517222980,2640,2640,2640,2640,0
20241224,213400,517222980,2640,2640,2640,2640,0
20241224,213300,517222980,2640,2640,2640,2640,0
20241224,213200,517222980,2640,2640,2640,2640,0
20241224,213100,517222980,2640,2640,2640,2640,0
20241224,213000,517222980,2640,2640,2640,2640,0
20241224,212900,517222980,2640,2640,2640,2640,0
20241224,212800,517222980,2640,2640,2640,2640,0
20241224,212700,517222980,2640,2640,2640,2640,0
20241224,212600,517222980,2640,2640,2640,2640,0
20241224,212500,517222980,2640,2640,2640,2640,0
20241224,212400,517222980,2640,2640,2640,2640,0
20241224,212300,517222980,2640,2640,2640,2640,0
20241224,212200,517222980,2640,2640,2640,2640,0
20241224,212100,517222980,2640,2640,2640,2640,0
20241224,212000,517222980,2640,2640,2640,2640,0
20241224,211900,517222980,2640,2640,2640,2640,0
20241224,211800,517222980,2640,2640,2640,2640,0
20241224,211700,517222980,2640,2640,2640,2640,0
20241224,211600,517222980,2640,2640,2640,2640,0
20241224,211500,517222980,2640,2640,2640,2640,0
20241224,211400,517222980,2640,2640,2640,2640,0
20241224,211300,517222980,2640,2640,2640,2640,0
20241224,211200,517222980,2640,2640,2640,2640,0
20241224,211100,517222980,2640,2640,2640,2640,0
20241224,211000,517222980,2640,2640,2640,2640,0
20241224,210900,517222980,2640,2640,2640,2640,0
20241224,210800,517222980,2640,2640,2640,2640,0
20241224,210700,517222980,2640,2640,2640,2640,0
20241224,210600,517222980,2640,2640,2640,2640,4194
20241224,210500,517222980,2640,2640,2640,2640,0
20241224,210400,517222980,2640,2640,2640,2640,0
20241224,210300,517222980,2640,2640,2640,2640,0
20241224,210200,517222980,2640,2640,2640,2640,0
20241224,210100,517222980,2640,2640,2640,2640,0
20241224,210000,517222980,2640,2640,2640,2640,0
20241224,205900,517222980,2640,2640,2640,2640,0
20241224,205800,517222980,2640,2640,2640,2640,0
20241224,205700,517222980,2640,2640,2640,2640,0
20241224,205600,517222980,2640,2640,2640,2640,0
20241224,205500,517222980,2640,2640,2640,2640,0
20241224,205400,517222980,2640,2640,2640,2640,0
20241224,205300,517222980,2640,2640,2640,2640,0
20241224,205200,517222980,2640,2640,2640,2640,0
20241224,205100,517222980,2640,2640,2640,2640,0
20241224,205000,517222980,2640,2640,2640,2640,0
20241224,204900,517222980,2640,2640,2640,2640,0
20241224,204800,517222980,2640,2640,2640,2640,0
20241224,204700,517222980,2640,2640,2640,2640,0
20241224,204600,517222980,2640,2640,2640,2640,0
20241224,204500,517222980,2640,2640,2640,2640,0
20241224,204400,517222980,2640,2640,2640,2640,0
20241224,204300,517222980,2640,2640,2640,2640,0
20241224,204200,517222980,2640,2640,2640,2640,0
20241224,204100,517222980,2640,2640,2640,2640,0
20241224,204000,517222980,2640,2640,2640,2640,0
20241224,203900,517222980,2640,2640,2640,2640,0
20241224,203800,517222980,2640,2640,2640,2640,0
20241224,203700,517222980,2640,2640,2640,2640,0
20241224,203600,517222980,2640,2640,2640,2640,4194
20241224,203500,517222980,2640,2640,2640,2640,0
20241224,203400,517222980,2640,2640,2640,2640,0
20241224,203300,517222980,2640,2640,2640,2640,0
20241224,203200,517222980,2640,2640,2640,2640,0
20241224,203100,517222980,2640,2640,2640,2640,0
20241224,203000,517222980,2640,2640,2640,2640,0
20241224,202900,517222980,2640,2640,2640,2640,0
20241224,202800,517222980,2640,2640,2640,2640,0
20241224,202700,517222980,2640,2640,2640,2640,0
20241224,202600,517222980,2640,2640,2640,2640,0
20241224,202500,517222980,2640,2640,2640,2640,0
20241224,202400,517222980,2640,2640,2640,2640,0
20241224,202300,517222980,2640,2640,2640,2640,0
20241224,202200,517222980,2640,2640,2640,2640,0
20241224,202100,517222980,2640,2640,2640,2640,0
20241224,202000,517222980,2640,2640,2640,2640,0
20241224,201900,517222980,2640,2640,2640,2640,0
20241224,201800,517222980,2640,2640,2640,2640,0
20241224,201700,517222980,2640,2640,2640,2640,0
20241224,201600,517222980,2640,2640,2640,2640,0
20241224,201500,517222980,2640,2640,2640,2640,0
20241224,201400,517222980,2640,2640,2640,2640,0
20241224,201300,517222980,2640,2640,2640,2640,0
20241224,201200,517222980,2640,2640,2640,2640,0
20241224,201100,517222980,2640,2640,2640,2640,0
20241224,201000,517222980,2640,2640,2640,2640,0
20241224,200900,517222980,2640,2640,2640,2640,0
20241224,200800,517222980,2640,2640,2640,2640,0
20241224,200700,517222980,2640,2640,2640,2640,0
20241224,200600,517222980,2640,2640,2640,2640,4194
20241224,200500,517222980,2640,2640,2640,2640,0
20241224,200400,517222980,2640,2640,2640,2640,0
20241224,200300,517222980,2640,2640,2640,2640,0
20241224,200200,517222980,2640,2640,2640,2640,0
20241224,200100,517222980,2640,2640,2640,2640,0
20241224,200000,517222980,2640,2640,2640,2640,0
20241224,195900,517222980,2640,2640,2640,2640,0
20241224,195800,517222980,2640,2640,2640,2640,0
20241224,195700,517222980,2640,2640,2640,2640,0
20241224,195600,517222980,2640,2640,2640,2640,0
20241224,195500,517222980,2640,2640,2640,2640,0
20241224,195400,517222980,2640,2640,2640,2640,0
20241224,195300,517222980,2640,2640,2640,2640,0
20241224,195200,517222980,2640,2640,2640,2640,0
20241224,195100,517222980,2640,2640,2640,2640,0
20241224,195000,517222980,2640,2640,2640,2640,0
20241224,194900,517222980,2640,2640,2640,2640,0
20241224,194800,517222980,2640,2640,2640,2640,0
20241224,194700,517222980,2640,2640,2640,2640,0
20241224,194600,517222980,2640,2640,2640,2640,0
20241224,194500,517222980,2640,2640,2640,2640,0
20241224,194400,517222980,2640,2640,2640,2640,0
20241224,194300,517222980,2640,2640,2640,2640,0
20241224,194200,517222980,2640,2640,2640,2640,0
20241224,194100,517222980,2640,2640,2640,2640,0
20241224,194000,517222980,2640,2640,2640,2640,0
20241224,193900,517222980,2640,2640,2640,2640,0
20241224,193800,517222980,2640,2640,2640,2640,0
20241224,193700,517222980,2640,2640,2640,2640,0
20241224,193600,517222980,2640,2640,2640,2640,4194
20241224,193500,517222980,2640,2640,2640,2640,0
20241224,193400,517222980,2640,2640,2640,2640,0
20241224,193300,517222980,2640,2640,2640,2640,0
20241224,193200,517222980,2640,2640,2640,2640,0
20241224,193100,517222980,2640,2640,2640,2640,0
20241224,193000,517222980,2640,2640,2640,2640,0
20241224,192900,517222980,2640,2640,2640,2640,0
20241224,192800,517222980,2640,2640,2640,2640,0
20241224,192700,517222980,2640,2640,2640,2640,0
20241224,192600,517222980,2640,2640,2640,2640,0
20241224,192500,517222980,2640,2640,2640,2640,0
20241224,192400,517222980,2640,2640,2640,2640,0
20241224,192300,517222980,2640,2640,2640,2640,0
20241224,192200,517222980,2640,2640,2640,2640,0
20241224,192100,517222980,2640,2640,2640,2640,0
20241224,192000,517222980,2640,2640,2640,2640,0
20241224,191900,517222980,2640,2640,2640,2640,0
20241224,191800,517222980,2640,2640,2640,2640,0
20241224,191700,517222980,2640,2640,2640,2640,0
20241224,191600,517222980,2640,2640,2640,2640,0
20241224,191500,517222980,2640,2640,2640,2640,0
20241224,191400,517222980,2640,2640,2640,2640,0
20241224,191300,517222980,2640,2640,2640,2640,0
20241224,191200,517222980,2640,2640,2640,2640,0
20241224,191100,517222980,2640,2640,2640,2640,0
20241224,191000,517222980,2640,2640,2640,2640,0
20241224,190900,517222980,2640,2640,2640,2640,0
20241224,190800,517222980,2640,2640,2640,2640,0
20241224,190700,517222980,2640,2640,2640,2640,0
20241224,190600,517222980,2640,2640,2640,2640,4194
20241224,190500,517222980,2640,2640,2640,2640,0
20241224,190400,517222980,2640,2640,2640,2640,0
20241224,190300,517222980,2640,2640,2640,2640,0
20241224,190200,517222980,2640,2640,2640,2640,0
20241224,190100,517222980,2640,2640,2640,2640,0
20241224,190000,517222980,2640,2640,2640,2640,0
20241224,185900,517222980,2640,2640,2640,2640,0
20241224,185800,517222980,2640,2640,2640,2640,0
20241224,185700,517222980,2640,2640,2640,2640,0
20241224,185600,517222980,2640,2640,2640,2640,0
20241224,185500,517222980,2640,2640,2640,2640,0
20241224,185400,517222980,2640,2640,2640,2640,0
20241224,185300,517222980,2640,2640,2640,2640,0
20241224,185200,517222980,2640,2640,2640,2640,0
20241224,185100,517222980,2640,2640,2640,2640,0
20241224,185000,517222980,2640,2640,2640,2640,0
20241224,184900,517222980,2640,2640,2640,2640,0
20241224,184800,517222980,2640,2640,2640,2640,0
20241224,184700,517222980,2640,2640,2640,2640,0
20241224,184600,517222980,2640,2640,2640,2640,0
20241224,184500,517222980,2640,2640,2640,2640,0
20241224,184400,517222980,2640,2640,2640,2640,0
20241224,184300,517222980,2640,2640,2640,2640,0
20241224,184200,517222980,2640,2640,2640,2640,0
20241224,184100,517222980,2640,2640,2640,2640,0
20241224,184000,517222980,2640,2640,2640,2640,0
20241224,183900,517222980,2640,2640,2640,2640,0
20241224,183800,517222980,2640,2640,2640,2640,0
20241224,183700,517222980,2640,2640,2640,2640,0
20241224,183600,517222980,2640,2640,2640,2640,4194
20241224,183500,517222980,2640,2640,2640,2640,0
20241224,183400,517222980,2640,2640,2640,2640,0
20241224,183300,517222980,2640,2640,2640,2640,0
20241224,183200,517222980,2640,2640,2640,2640,0
20241224,183100,517222980,2640,2640,2640,2640,0
20241224,183000,517222980,2640,2640,2640,2640,0
20241224,182900,517222980,2640,2640,2640,2640,0
20241224,182800,517222980,2640,2640,2640,2640,0
20241224,182700,517222980,2640,2640,2640,2640,0
20241224,182600,517222980,2640,2640,2640,2640,0
20241224,182500,517222980,2640,2640,2640,2640,0
20241224,182400,517222980,2640,2640,2640,2640,0
20241224,182300,517222980,2640,2640,2640,2640,0
20241224,182200,517222980,2640,2640,2640,2640,0
20241224,182100,517222980,2640,2640,2640,2640,0
20241224,182000,517222980,2640,2640,2640,2640,0
20241224,181900,517222980,2640,2640,2640,2640,0
20241224,181800,517222980,2640,2640,2640,2640,0
20241224,181700,517222980,2640,2640,2640,2640,0
20241224,181600,517222980,2640,2640,2640,2640,0
20241224,181500,517222980,2640,2640,2640,2640,0
20241224,181400,517222980,2640,2640,2640,2640,0
20241224,181300,517222980,2640,2640,2640,2640,0
20241224,181200,517222980,2640,2640,2640,2640,0
20241224,181100,517222980,2640,2640,2640,2640,0
20241224,181000,517222980,2640,2640,2640,2640,0
20241224,180900,517222980,2640,2640,2640,2640,0
20241224,180800,517222980,2640,2640,2640,2640,0
20241224,180700,517222980,2640,2640,2640,2640,0
20241224,180600,517222980,2640,2640,2640,2640,4194
20241224,180500,517222980,2640,2640,2640,2640,0
20241224,180400,517222980,2640,2640,2640,2640,0
20241224,180300,517222980,2640,2640,2640,2640,0
20241224,180200,517222980,2640,2640,2640,2640,0
20241224,180100,517222980,2640,2640,2640,2640,0
20241224,180000,517222980,2640,2640,2640,2640,0
20241224,175900,517222980,2640,2640,2640,2640,0
20241224,175800,517222980,2640,2640,2640,2640,0
20241224,175700,517222980,2640,2640,2640,2640,0
20241224,175600,517222980,2640,2640,2640,2640,0
20241224,175500,517222980,2640,2640,2640,2640,0
20241224,175400,517222980,2640,2640,2640,2640,0
20241224,175300,517222980,2640,2640,2640,2640,0
20241224,175200,517222980,2640,2640,2640,2640,0
20241224,175100,517222980,2640,2640,2640,2640,0
20241224,175000,517222980,2640,2640,2640,2640,0
20241224,174900,517222980,2640,2640,2640,2640,0
20241224,174800,517222980,2640,2640,2640,2640,0
20241224,174700,517222980,2640,2640,2640,2640,0
20241224,174600,517222980,2640,2640,2640,2640,0
20241224,174500,517222980,2640,2640,2640,2640,0
20241224,174400,517222980,2640,2640,2640,2640,0
20241224,174300,517222980,2640,2640,2640,2640,0
20241224,174200,517222980,2640,2640,2640,2640,0
20241224,174100,517222980,2640,2640,2640,2640,0
20241224,174000,517222980,2640,2640,2640,2640,0
20241224,173900,517222980,2640,2640,2640,2640,0
20241224,173800,517222980,2640,2640,2640,2640,0
20241224,173700,517222980,2640,2640,2640,2640,0
20241224,173600,517222980,2640,2640,2640,2640,4194
20241224,173500,517222980,2640,2640,2640,2640,0
20241224,173400,517222980,2640,2640,2640,2640,0
20241224,173300,517222980,2640,2640,2640,2640,0
20241224,173200,517222980,2640,2640,2640,2640,0
20241224,173100,517222980,2640,2640,2640,2640,0
20241224,173000,517222980,2640,2640,2640,2640,0
20241224,172900,517222980,2640,2640,2640,2640,0
20241224,172800,517222980,2640,2640,2640,2640,0
20241224,172700,517222980,2640,2640,2640,2640,0
20241224,172600,517222980,2640,2640,2640,2640,0
20241224,172500,517222980,2640,2640,2640,2640,0
20241224,172400,517222980,2640,2640,2640,2640,0
20241224,172300,517222980,2640,2640,2640,2640,0
20241224,172200,517222980,2640,2640,2640,2640,0
20241224,172100,517222980,2640,2640,2640,2640,0
20241224,172000,517222980,2640,2640,2640,2640,0
20241224,171900,517222980,2640,2640,2640,2640,0
20241224,171800,517222980,2640,2640,2640,2640,0
20241224,171700,517222980,2640,2640,2640,2640,0
20241224,171600,517222980,2640,2640,2640,2640,0
20241224,171500,517222980,2640,2640,2640,2640,0
20241224,171400,517222980,2640,2640,2640,2640,0
20241224,171300,517222980,2640,2640,2640,2640,0
20241224,171200,517222980,2640,2640,2640,2640,0
20241224,171100,517222980,2640,2640,2640,2640,0
20241224,171000,517222980,2640,2640,2640,2640,0
20241224,170900,517222980,2640,2640,2640,2640,0
20241224,170800,517222980,2640,2640,2640,2640,0
20241224,170700,517222980,2640,2640,2640,2640,0
20241224,170600,517222980,2640,2640,2640,2640,4194
20241224,170500,517222980,2640,2640,2640,2640,0
20241224,170400,517222980,2640,2640,2640,2640,0
20241224,170300,517222980,2640,2640,2640,2640,0
20241224,170200,517222980,2640,2640,2640,2640,0
20241224,170100,517222980,2640,2640,2640,2640,0
20241224,170000,517222980,2640,2640,2640,2640,0
20241224,165900,517222980,2640,2640,2640,2640,0
20241224,165800,517222980,2640,2640,2640,2640,0
20241224,165700,517222980,2640,2640,2640,2640,0
20241224,165600,517222980,2640,2640,2640,2640,0
20241224,165500,517222980,2640,2640,2640,2640,0
20241224,165400,517222980,2640,2640,2640,2640,0
20241224,165300,517222980,2640,2640,2640,2640,0
20241224,165200,517222980,2640,2640,2640,2640,0
20241224,165100,517222980,2640,2640,2640,2640,0
20241224,165000,517222980,2640,2640,2640,2640,0
20241224,164900,517222980,2640,2640,2640,2640,0
20241224,164800,517222980,2640,2640,2640,2640,0
20241224,164700,517222980,2640,2640,2640,2640,0
20241224,164600,517222980,2640,2640,2640,2640,0
20241224,164500,517222980,2640,2640,2640,2640,0
20241224,164400,517222980,2640,2640,2640,2640,0
20241224,164300,517222980,2640,2640,2640,2640,0
20241224,164200,517222980,2640,2640,2640,2640,0
20241224,164100,517222980,2640,2640,2640,2640,0
20241224,164000,517222980,2640,2640,2640,2640,0
20241224,163900,517222980,2640,2640,2640,2640,0
20241224,163800,517222980,2640,2640,2640,2640,0
20241224,163700,517222980,2640,2640,2640,2640,0
20241224,163600,517222980,2640,2640,2640,2640,4194
20241224,163500,517222980,2640,2640,2640,2640,0
20241224,163400,517222980,2640,2640,2640,2640,0
20241224,163300,517222980,2640,2640,2640,2640,0
20241224,163200,517222980,2640,2640,2640,2640,0
20241224,163100,517222980,2640,2640,2640,2640,0
20241224,163000,517222980,2640,2640,2640,2640,0
20241224,162900,517222980,2640,2640,2640,2640,0
20241224,162800,517222980,2640,2640,2640,2640,0
20241224,162700,517222980,2640,2640,2640,2640,0
20241224,162600,517222980,2640,2640,2640,2640,0
20241224,162500,517222980,2640,2640,2640,2640,0
20241224,162400,517222980,2640,2640,2640,2640,0
20241224,162300,517222980,2640,2640,2640,2640,0
20241224,162200,517222980,2640,2640,2640,2640,0
20241224,162100,517222980,2640,2640,2640,2640,0
20241224,162000,517222980,2640,2640,2640,2640,0
20241224,161900,517222980,2640,2640,2640,2640,0
20241224,161800,517222980,2640,2640,2640,2640,0
20241224,161700,517222980,2640,2640,2640,2640,0
20241224,161600,517222980,2640,2640,2640,2640,0
20241224,161500,517222980,2640,2640,2640,2640,0
20241224,161400,517222980,2640,2640,2640,2640,0
20241224,161300,517222980,2640,2640,2640,2640,0
20241224,161200,517222980,2640,2640,2640,2640,0
20241224,161100,517222980,2640,2640,2640,2640,0
20241224,161000,517222980,2640,2640,2640,2640,0
20241224,160900,517222980,2640,2640,2640,2640,0
20241224,160800,517222980,2640,2640,2640,2640,0
20241224,160700,517222980,2640,2640,2640,2640,0
20241224,160600,517222980,2640,2640,2640,2640,4194
20241224,160500,517222980,2640,2640,2640,2640,0
20241224,160400,517222980,2640,2640,2640,2640,0
20241224,160300,517222980,2640,2640,2640,2640,0
20241224,160200,517222980,2640,2640,2640,2640,0
20241224,160100,517222980,2640,2640,2640,2640,0
20241224,160000,517222980,2640,2640,2640,2640,0
20241224,155900,517222980,2640,2640,2640,2640,0
20241224,155800,517222980,2640,2640,2640,2640,0
20241224,155700,517222980,2640,2640,2640,2640,0
20241224,155600,517222980,2640,2640,2640,2640,0
20241224,155500,517222980,2640,2640,2640,2640,0
20241224,155400,517222980,2640,2640,2640,2640,0
20241224,155300,517222980,2640,2640,2640,2640,0
20241224,155200,517222980,2640,2640,2640,2640,0
20241224,155100,517222980,2640,2640,2640,2640,0
20241224,155000,517222980,2640,2640,2640,2640,0
20241224,154900,517222980,2640,2640,2640,2640,0
20241224,154800,517222980,2640,2640,2640,2640,0
20241224,154700,517222980,2640,2640,2640,2640,0
20241224,154600,517222980,2640,2640,2640,2640,0
20241224,154500,517222980,2640,2640,2640,2640,0
20241224,154400,517222980,2640,2640,2640,2640,0
20241224,154300,517222980,2640,2640,2640,2640,0
20241224,154200,517222980,2640,2640,2640,2640,0
20241224,154100,517222980,2640,2640,2640,2640,0
20241224,154000,517222980,2640,2640,2640,2640,0
20241224,153900,517222980,2640,2640,2640,2640,0
20241224,153800,517222980,2640,2640,2640,2640,0
20241224,153700,517222980,2640,2640,2640,2640,0
20241224,153600,517222980,2640,2640,2640,2640,4194
20241224,153500,517222980,2640,2640,2640,2640,0
20241224,153400,517222980,2640,2640,2640,2640,0
20241224,153300,517222980,2640,2640,2640,2640,0
20241224,153200,517222980,2640,2640,2640,2640,0
20241224,153100,517222980,2640,2640,2640,2640,0
20241224,153000,517222980,2640,2640,2640,2640,4194
20241224,152900,506150820,2640,2640,2640,2640,0
20241224,152800,506150820,2640,2640,2640,2640,0
20241224,152700,506150820,2640,2640,2640,2640,0
20241224,152600,506150820,2640,2640,2640,2640,0
20241224,152500,506150820,2640,2640,2640,2640,0
20241224,152400,506150820,2640,2640,2640,2640,0
20241224,152300,506150820,2640,2640,2640,2640,0
20241224,152200,506150820,2640,2640,2640,2640,0
20241224,152100,506150820,2640,2640,2640,2640,0
20241224,152000,506150820,2640,2640,2640,2640,0
20241224,151900,506150820,2640,2630,2640,2630,14545
20241224,151800,467813385,2630,2630,2630,2630,119
20241224,151700,467500415,2630,2635,2635,2625,2002
20241224,151600,462245150,2625,2630,2635,2625,1344
20241224,151500,458710470,2630,2625,2630,2625,279
20241224,151400,457977890,2630,2630,2630,2630,19
20241224,151300,457927920,2635,2635,2635,2635,50
20241224,151200,457796170,2625,2625,2625,2625,100
20241224,151100,457533670,2625,2625,2625,2625,100
20241224,151000,457271170,2625,2625,2625,2625,1
20241224,150900,457268545,2625,2630,2630,2625,1052
20241224,150800,454506295,2650,2630,2650,2630,249
20241224,150700,453848425,2650,2630,2650,2630,604
20241224,150600,452259885,2650,2650,2650,2650,1
20241224,150500,452257235,2630,2630,2630,2630,98
20241224,150400,451999495,2650,2630,2650,2630,101
20241224,150300,451733845,2630,2630,2630,2630,100
20241224,150200,451470845,2650,2650,2650,2645,38
20241224,150100,451370150,2630,2630,2630,2630,111
20241224,150000,451078220,2650,2635,2650,2635,1105
20241224,145900,448151395,2650,2635,2650,2635,22000
20241224,145800,389924470,2625,2620,2625,2620,2945
20241224,145700,382194370,2625,2625,2625,2620,255
20241224,145600,381525470,2625,2625,2625,2625,105
20241224,145500,381249845,2635,2630,2635,2630,49
20241224,145400,381120735,2630,2630,2630,2630,1094
20241224,145300,378243515,2635,2630,2635,2630,106
20241224,145200,377964720,2630,2630,2630,2630,46
20241224,145100,377843740,2630,2630,2630,2630,51
20241224,145000,377709610,2625,2625,2625,2625,103
20241224,144900,377439235,2625,2625,2625,2625,99
20241224,144800,377179360,2640,2640,2640,2640,1
20241224,144700,377176720,2625,2630,2630,2625,321
20241224,144600,376333030,2640,2630,2640,2630,100
20241224,144500,376070020,2640,2630,2640,2630,105
20241224,144400,375793860,2640,2625,2640,2625,1603
20241224,144300,371579880,2625,2630,2630,2625,1293
20241224,144200,368179770,2630,2630,2630,2630,102
20241224,144100,367911510,2645,2645,2645,2645,1
20241224,144000,367908865,2630,2630,2630,2630,98
20241224,143900,367651125,2645,2645,2645,2620,107
20241224,143800,367370735,2630,2630,2630,2630,1595
20241224,143700,363175885,2645,2635,2645,2635,1217
20241224,143600,359962180,2620,2635,2640,2620,2152
20241224,143500,354292920,2635,2620,2635,2620,100
20241224,143400,354030905,2635,2635,2635,2635,1
20241224,143300,354028270,2620,2615,2635,2615,6214
20241224,143200,337724700,2610,2610,2610,2610,96
20241224,143100,337474140,2610,2610,2610,2610,106
20241224,143000,337197480,2615,2615,2615,2615,1
20241224,142900,337194865,2610,2610,2610,2610,94
20241224,142800,336949525,2610,2610,2610,2610,102
20241224,142700,336683305,2615,2610,2615,2610,99
20241224,142600,336424910,2610,2610,2610,2610,0
20241224,142500,336424910,2610,2610,2610,2610,155
20241224,142400,336020360,2610,2610,2610,2610,96
20241224,142300,335769800,2610,2610,2610,2610,0
20241224,142200,335769800,2610,2610,2610,2610,102
20241224,142100,335503580,2610,2610,2610,2610,98
20241224,142000,335247800,2610,2615,2615,2610,1127
20241224,141900,332304775,2615,2615,2615,2615,0
20241224,141800,332304775,2615,2615,2615,2615,94
20241224,141700,332058965,2625,2615,2625,2615,107
20241224,141600,331779140,2610,2610,2610,2610,192
20241224,141500,331278020,2610,2610,2610,2610,95
20241224,141400,331030070,2610,2610,2610,2610,103
20241224,141300,330761240,2625,2610,2625,2610,98
20241224,141200,330505445,2625,2630,2630,2625,190
20241224,141100,330006365,2605,2605,2605,2605,103
20241224,141000,329738050,2610,2630,2630,2610,347
20241224,140900,328827380,2630,2605,2630,2605,290
20241224,140800,328067230,2630,2630,2630,2630,137
20241224,140700,327706920,2630,2625,2630,2605,1340
20241224,140600,324188220,2620,2605,2620,2605,1234
20241224,140500,320967995,2620,2620,2620,2620,170
20241224,140400,320522595,2605,2610,2620,2605,254
20241224,140300,319859170,2610,2605,2610,2605,153
20241224,140200,319460370,2610,2610,2610,2610,12
20241224,140100,319429050,2610,2610,2610,2610,1000
20241224,140000,316819050,2615,2615,2615,2615,104
20241224,135900,316547090,2620,2615,2620,2615,597
20241224,135800,314985925,2620,2620,2620,2620,2
20241224,135700,314980685,2615,2615,2615,2615,104
20241224,135600,314708725,2615,2615,2615,2615,196
20241224,135500,314196185,2620,2620,2625,2620,502
20241224,135400,312880940,2625,2620,2625,2620,1128
20241224,135300,309922440,2615,2615,2615,2615,396
20241224,135200,308886900,2615,2620,2620,2615,1073
20241224,135100,306076165,2620,2620,2620,2605,193
20241224,135000,305571815,2615,2620,2620,2615,871
20241224,134900,303292295,2620,2605,2620,2605,793
20241224,134800,301220225,2605,2605,2605,2605,594
20241224,134700,299672855,2615,2610,2615,2610,516
20241224,134600,298323520,2605,2605,2605,2605,99
20241224,134500,298065625,2605,2610,2610,2605,164
20241224,134400,297638090,2610,2585,2610,2585,1467
20241224,134300,293822490,2590,2590,2590,2590,5
20241224,134200,293809540,2585,2585,2585,2585,2094
20241224,134100,288396550,2585,2585,2585,2585,103
20241224,134000,288130295,2585,2585,2585,2585,0
20241224,133900,288130295,2585,2585,2585,2585,97
20241224,133800,287879550,2585,2585,2585,2585,104
20241224,133700,287610710,2585,2585,2585,2585,96
20241224,133600,287362550,2585,2585,2585,2585,0
20241224,133500,287362550,2585,2585,2585,2585,304
20241224,133400,286576710,2585,2585,2585,2585,96
20241224,133300,286328550,2590,2590,2590,2590,18
20241224,133200,286281930,2590,2590,2590,2590,0
20241224,133100,286281930,2590,2590,2590,2590,95
20241224,133000,286035880,2605,2590,2605,2590,107
20241224,132900,285758735,2590,2590,2590,2590,0
20241224,132800,285758735,2590,2590,2590,2590,97
20241224,132700,285507505,2590,2590,2590,2590,104
20241224,132600,285238145,2610,2590,2610,2590,97
20241224,132500,284986895,2610,2610,2610,2610,1
20241224,132400,284984285,2590,2590,2590,2585,5433
20241224,132300,270923050,2585,2590,2590,2585,2004
20241224,132200,265733160,2590,2590,2590,2590,104
20241224,132100,265463800,2590,2590,2590,2590,0
20241224,132000,265463800,2590,2610,2610,2590,97
20241224,131900,265212550,2590,2590,2590,2590,104
20241224,131800,264943190,2590,2590,2590,2590,0
20241224,131700,264943190,2590,2590,2590,2590,96
20241224,131600,264694550,2590,2590,2590,2590,105
20241224,131500,264422600,2590,2590,2590,2590,95
20241224,131400,264176550,2590,2590,2590,2590,0
20241224,131300,264176550,2590,2590,2590,2590,106
20241224,131200,263902010,2590,2590,2590,2590,94
20241224,131100,263658550,2595,2595,2595,2595,0
20241224,131000,263658550,2595,2595,2595,2595,104
20241224,130900,263388670,2610,2590,2610,2585,685
20241224,130800,261609830,2585,2585,2585,2585,104
20241224,130700,261340990,2585,2585,2585,2585,0
20241224,130600,261340990,2585,2590,2590,2585,104
20241224,130500,261072110,2585,2585,2585,2585,102
20241224,130400,260808440,2585,2585,2585,2585,98
20241224,130300,260555110,2585,2585,2585,2585,0
20241224,130200,260555110,2585,2590,2590,2585,102
20241224,130100,260291435,2585,2585,2585,2585,99
20241224,130000,260035520,2590,2590,2590,2590,0
20241224,125900,260035520,2590,2585,2590,2585,23
20241224,125800,259975955,2585,2585,2585,2585,95
20241224,125700,259730380,2585,2585,2585,2585,104
20241224,125600,259461540,2585,2585,2585,2585,0
20241224,125500,259461540,2585,2585,2585,2585,96
20241224,125400,259213380,2585,2585,2585,2585,99
20241224,125300,258957465,2585,2585,2585,2585,0
20241224,125200,258957465,2585,2585,2585,2585,101
20241224,125100,258696380,2590,2600,2600,2590,162
20241224,125000,258276240,2600,2580,2600,2580,209
20241224,124900,257734720,2600,2600,2600,2600,190
20241224,124800,257240720,2580,2600,2600,2580,238
20241224,124700,256623980,2600,2580,2600,2580,140
20241224,124600,256261920,2600,2580,2600,2580,293
20241224,124500,255502890,2595,2595,2595,2595,135
20241224,124400,255152565,2595,2595,2595,2580,255
20241224,124300,254492295,2595,2580,2595,2580,180
20241224,124200,254026755,2595,2585,2595,2585,178
20241224,124100,253565780,2580,2580,2580,2580,96
20241224,124000,253318100,2585,2585,2585,2585,78
20241224,123900,253116470,2585,2585,2585,2585,92
20241224,123800,252878650,2585,2585,2585,2585,0
20241224,123700,252878650,2585,2585,2585,2585,106
20241224,123600,252604640,2585,2585,2585,2585,94
20241224,123500,252361650,2595,2595,2595,2595,1
20241224,123400,252359055,2585,2585,2595,2585,729
20241224,123300,250474580,2585,2585,2585,2585,93
20241224,123200,250234175,2585,2585,2585,2585,106
20241224,123100,249960165,2585,2585,2585,2585,0
20241224,123000,249960165,2585,2585,2585,2585,99
20241224,122900,249704250,2585,2585,2585,2585,104
20241224,122800,249435410,2595,2585,2595,2585,98
20241224,122700,249182060,2605,2590,2605,2590,2
20241224,122600,249176865,2585,2585,2585,2585,106
20241224,122500,248902855,2585,2585,2585,2585,94
20241224,122400,248659865,2590,2590,2590,2590,7
20241224,122300,248641735,2590,2590,2590,2590,96
20241224,122200,248393095,2585,2585,2585,2585,96
20241224,122100,248144935,2585,2585,2585,2585,103
20241224,122000,247878680,2585,2585,2585,2585,0
20241224,121900,247878680,2585,2585,2585,2585,97
20241224,121800,247627935,2585,2585,2585,2585,105
20241224,121700,247356510,2585,2585,2585,2585,0
20241224,121600,247356510,2585,2585,2585,2585,95
20241224,121500,247110935,2585,2585,2585,2585,101
20241224,121400,246849850,2585,2605,2605,2585,105
20241224,121300,246578305,2605,2605,2605,2605,1
20241224,121200,246575700,2585,2585,2585,2585,104
20241224,121100,246306860,2585,2585,2585,2585,96
20241224,121000,246058700,2590,2585,2590,2585,142
20241224,120900,245691430,2585,2585,2585,2585,0
20241224,120800,245691430,2585,2585,2585,2585,98
20241224,120700,245438100,2590,2590,2590,2590,104
20241224,120600,245168740,2585,2585,2585,2585,0
20241224,120500,245168740,2585,2585,2585,2585,130
20241224,120400,244832690,2585,2585,2585,2585,104
20241224,120300,244563850,2600,2585,2600,2580,1810
20241224,120200,239876025,2585,2585,2585,2585,207
20241224,120100,239340930,2585,2585,2585,2585,2893
20241224,120000,231862525,2585,2585,2585,2585,100
20241224,115900,231604025,2585,2585,2585,2585,0
20241224,115800,231604025,2585,2590,2590,2585,404
20241224,115700,230559680,2585,2590,2590,2585,398
20241224,115600,229530845,2590,2585,2590,2585,106
20241224,115500,229256810,2585,2585,2585,2585,0
20241224,115400,229256810,2585,2585,2585,2585,99
20241224,115300,229000895,2585,2585,2585,2585,106
20241224,115200,228726885,2585,2585,2585,2585,94
20241224,115100,228483895,2590,2590,2590,2590,0
20241224,115000,228483895,2590,2590,2590,2590,14
20241224,114900,228447635,2595,2595,2595,2595,10
20241224,114800,228421685,2595,2595,2595,2595,461
20241224,114700,227225390,2580,2580,2580,2580,99
20241224,114600,226969970,2585,2585,2585,2585,101
20241224,114500,226708885,2585,2585,2585,2585,953
20241224,114400,224245380,2585,2585,2585,2585,0
20241224,114300,224245380,2585,2595,2595,2585,93
20241224,114200,224004965,2585,2585,2585,2585,105
20241224,114100,223733540,2590,2590,2590,2590,13
20241224,114000,223699870,2585,2585,2585,2585,113
20241224,113900,223407765,2600,2595,2600,2590,2649
20241224,113800,216544260,2605,2595,2605,2595,400
20241224,113700,215504740,2595,2595,2595,2595,2
20241224,113600,215499550,2595,2605,2605,2595,110
20241224,113500,215214080,2595,2600,2600,2595,1742
20241224,113400,210688805,2600,2600,2600,2600,119
20241224,113300,210379405,2600,2600,2600,2600,0
20241224,113200,210379405,2600,2605,2605,2600,100
20241224,113100,210119395,2600,2600,2600,2600,104
20241224,113000,209848995,2600,2600,2600,2600,0
20241224,112900,209848995,2600,2600,2600,2600,96
20241224,112800,209599395,2600,2600,2600,2600,105
20241224,112700,209326395,2600,2600,2600,2600,97
20241224,112600,209074195,2605,2605,2605,2605,10
20241224,112500,209048145,2600,2600,2600,2600,99
20241224,112400,208790745,2600,2600,2600,2600,177
20241224,112300,208330545,2605,2600,2605,2600,105
20241224,112200,208057345,2600,2600,2600,2600,104
20241224,112100,207786945,2600,2600,2600,2600,96
20241224,112000,207537345,2605,2600,2605,2600,112
20241224,111900,207246100,2600,2600,2600,2600,0
20241224,111800,207246100,2600,2600,2600,2600,97
20241224,111700,206993900,2600,2605,2605,2600,203
20241224,111600,206465590,2610,2600,2610,2600,511
20241224,111500,205133870,2600,2610,2610,2600,2867
20241224,111400,197671030,2610,2630,2630,2610,177
20241224,111300,197208535,2645,2605,2645,2600,3093
20241224,111200,189121180,2640,2620,2640,2590,6312
20241224,111100,172676740,2630,2630,2630,2630,20
20241224,111000,172624140,2635,2665,2675,2635,5709
20241224,110900,157408580,2675,2620,2675,2600,8841
20241224,110800,133996755,2610,2585,2610,2585,7497
20241224,110700,114549180,2585,2585,2585,2585,92
20241224,110600,114311360,2595,2590,2595,2570,2185
20241224,110500,108655815,2565,2570,2590,2565,115
20241224,110400,108360105,2590,2585,2590,2585,1819
20241224,110300,103651220,2585,2580,2585,2565,1152
20241224,110200,100680340,2580,2555,2580,2555,3098
20241224,110100,92693950,2555,2555,2555,2555,0
20241224,110000,92693950,2555,2580,2580,2555,154
20241224,105900,92299920,2555,2565,2570,2555,2370
20241224,105800,86212995,2560,2515,2560,2515,12468
20241224,105700,54496220,2525,2525,2525,2525,2
20241224,105600,54491170,2515,2515,2515,2515,96
20241224,105500,54249730,2515,2515,2515,2515,206
20241224,105400,53731640,2510,2510,2510,2510,60
20241224,105300,53581040,2510,2510,2510,2510,37
20241224,105200,53488170,2515,2515,2515,2515,11
20241224,105100,53460505,2510,2515,2515,2510,106
20241224,105000,53194395,2505,2505,2505,2505,0
20241224,104900,53194395,2505,2525,2525,2505,104
20241224,104800,52933855,2505,2505,2505,2505,97
20241224,104700,52690870,2525,2510,2525,2510,103
20241224,104600,52432310,2525,2510,2525,2510,17
20241224,104500,52389625,2525,2525,2525,2505,101
20241224,104400,52136580,2505,2525,2525,2505,1358
20241224,104300,48721640,2520,2520,2520,2520,0
20241224,104200,48721640,2520,2520,2520,2520,1275
20241224,104100,45508640,2525,2525,2525,2520,144
20241224,104000,45145535,2525,2525,2525,2525,0
20241224,103900,45145535,2525,2525,2525,2525,0
20241224,103800,45145535,2525,2525,2525,2525,400
20241224,103700,44135535,2525,2525,2525,2520,620
20241224,103600,42570130,2525,2500,2525,2500,7075
20241224,103500,24823555,2500,2500,2500,2500,0
20241224,103400,24823555,2500,2500,2500,2500,1
20241224,103300,24821055,2495,2495,2495,2495,683
20241224,103200,23116970,2490,2495,2495,2490,200
20241224,103100,22618470,2490,2490,2490,2490,500
20241224,103000,21373470,2495,2495,2495,2495,2
20241224,102900,21368480,2495,2490,2495,2490,299
20241224,102800,20623470,2485,2485,2485,2485,32
20241224,102700,20543950,2485,2485,2485,2485,0
20241224,102600,20543950,2485,2485,2485,2485,900
20241224,102500,18307450,2485,2485,2485,2485,0
20241224,102400,18307450,2485,2485,2485,2485,0
20241224,102300,18307450,2485,2485,2485,2485,0
20241224,102200,18307450,2485,2485,2485,2485,0
20241224,102100,18307450,2485,2485,2485,2485,0
20241224,102000,18307450,2485,2485,2485,2485,0
20241224,101900,18307450,2485,2485,2485,2485,0
20241224,101800,18307450,2485,2485,2485,2485,0
20241224,101700,18307450,2485,2485,2485,2485,10
20241224,101600,18282600,2485,2485,2485,2485,0
20241224,101500,18282600,2485,2485,2485,2485,0
20241224,101400,18282600,2485,2485,2485,2485,0
20241224,101300,18282600,2485,2485,2485,2485,0
20241224,101200,18282600,2485,2475,2485,2475,105
20241224,101100,18022165,2475,2475,2475,2475,0
20241224,101000,18022165,2475,2475,2475,2475,1
20241224,100900,18019690,2485,2485,2485,2485,0
20241224,100800,18019690,2485,2485,2485,2485,0
20241224,100700,18019690,2485,2485,2485,2485,0
20241224,100600,18019690,2485,2485,2485,2485,1
20241224,100500,18017205,2485,2485,2485,2485,0
20241224,100400,18017205,2485,2485,2485,2485,0
20241224,100300,18017205,2485,2485,2485,2485,0
20241224,100200,18017205,2485,2485,2485,2485,1
20241224,100100,18014720,2460,2460,2460,2460,0
20241224,100000,18014720,2460,2465,2465,2460,1000
20241224,095900,15553595,2490,2490,2490,2490,0
20241224,095800,15553595,2490,2490,2490,2490,0
20241224,095700,15553595,2490,2490,2490,2490,0
20241224,095600,15553595,2490,2490,2490,2490,0
20241224,095500,15553595,2490,2490,2490,2490,0
20241224,095400,15553595,2490,2490,2490,2490,0
20241224,095300,15553595,2490,2490,2490,2490,0
20241224,095200,15553595,2490,2490,2490,2490,0
20241224,095100,15553595,2490,2490,2490,2490,0
20241224,095000,15553595,2490,2490,2490,2490,1
20241224,094900,15551105,2485,2485,2485,2485,0
20241224,094800,15551105,2485,2485,2485,2485,1
20241224,094700,15548620,2465,2480,2480,2465,1000
20241224,094600,13081445,2495,2495,2495,2495,0
20241224,094500,13081445,2495,2495,2495,2495,0
20241224,094400,13081445,2495,2495,2495,2495,0
20241224,094300,13081445,2495,2495,2495,2495,0
20241224,094200,13081445,2495,2495,2495,2495,0
20241224,094100,13081445,2495,2495,2495,2495,10
20241224,094000,13056495,2480,2480,2480,2480,0
20241224,093900,13056495,2480,2480,2480,2480,0
20241224,093800,13056495,2480,2480,2480,2480,0
20241224,093700,13056495,2480,2480,2480,2480,0
20241224,093600,13056495,2480,2480,2480,2480,0
20241224,093500,13056495,2480,2480,2480,2480,0
20241224,093400,13056495,2480,2480,2480,2480,0
20241224,093300,13056495,2480,2480,2480,2480,0
20241224,093200,13056495,2480,2480,2480,2480,0
20241224,093100,13056495,2480,2480,2480,2480,0
20241224,093000,13056495,2480,2480,2480,2480,0
20241224,092900,13056495,2480,2480,2480,2480,0
20241224,092800,13056495,2480,2480,2480,2480,0
20241224,092700,13056495,2480,2480,2480,2480,1032
20241224,092600,10497135,2490,2490,2490,2490,0
20241224,092500,10497135,2490,2490,2490,2490,0
20241224,092400,10497135,2490,2490,2490,2490,51
20241224,092300,10370145,2500,2500,2500,2500,0
20241224,092200,10370145,2500,2500,2500,2500,0
20241224,092100,10370145,2500,2500,2500,2500,0
20241224,092000,10370145,2500,2500,2500,2500,0
20241224,091900,10370145,2500,2500,2500,2500,0
20241224,091800,10370145,2500,2500,2500,2500,0
20241224,091700,10370145,2500,2500,2500,2500,2
20241224,091600,10365145,2495,2495,2495,2495,2000
20241224,091500,5375145,2495,2495,2495,2495,0
20241224,091400,5375145,2495,2495,2495,2495,0
20241224,091300,5375145,2495,2495,2495,2495,0
20241224,091200,5375145,2495,2495,2495,2495,0
20241224,091100,5375145,2495,2495,2495,2495,0
20241224,091000,5375145,2495,2495,2495,2495,1
20241224,090900,5372650,2480,2480,2480,2480,0
20241224,090800,5372650,2480,2485,2485,2480,248
20241224,090700,4757565,2485,2485,2485,2485,200
20241224,090600,4260565,2500,2500,2500,2500,0
20241224,090500,4260565,2500,2500,2500,2500,0
20241224,090400,4260565,2500,2495,2500,2495,200
20241224,090300,3761155,2495,2495,2495,2495,82
20241224,090200,3556565,2495,2490,2495,2485,814
20241224,090100,1532115,2490,2495,2495,2490,10
20241224,090000,1507185,2495,2485,2495,2485,605