KissMeData/457390/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,214800,234389740,2205,2205,2205,2205,575
20241224,214700,234389740,2205,2205,2205,2205,0
20241224,214600,234389740,2205,2205,2205,2205,0
20241224,214500,234389740,2205,2205,2205,2205,0
20241224,214400,234389740,2205,2205,2205,2205,0
20241224,214300,234389740,2205,2205,2205,2205,0
20241224,214200,234389740,2205,2205,2205,2205,0
20241224,214100,234389740,2205,2205,2205,2205,0
20241224,214000,234389740,2205,2205,2205,2205,0
20241224,213900,234389740,2205,2205,2205,2205,0
20241224,213800,234389740,2205,2205,2205,2205,0
20241224,213700,234389740,2205,2205,2205,2205,0
20241224,213600,234389740,2205,2205,2205,2205,0
20241224,213500,234389740,2205,2205,2205,2205,0
20241224,213400,234389740,2205,2205,2205,2205,0
20241224,213300,234389740,2205,2205,2205,2205,0
20241224,213200,234389740,2205,2205,2205,2205,0
20241224,213100,234389740,2205,2205,2205,2205,0
20241224,213000,234389740,2205,2205,2205,2205,0
20241224,212900,234389740,2205,2205,2205,2205,0
20241224,212800,234389740,2205,2205,2205,2205,0
20241224,212700,234389740,2205,2205,2205,2205,0
20241224,212600,234389740,2205,2205,2205,2205,0
20241224,212500,234389740,2205,2205,2205,2205,0
20241224,212400,234389740,2205,2205,2205,2205,0
20241224,212300,234389740,2205,2205,2205,2205,0
20241224,212200,234389740,2205,2205,2205,2205,0
20241224,212100,234389740,2205,2205,2205,2205,0
20241224,212000,234389740,2205,2205,2205,2205,0
20241224,211900,234389740,2205,2205,2205,2205,0
20241224,211800,234389740,2205,2205,2205,2205,575
20241224,211700,234389740,2205,2205,2205,2205,0
20241224,211600,234389740,2205,2205,2205,2205,0
20241224,211500,234389740,2205,2205,2205,2205,0
20241224,211400,234389740,2205,2205,2205,2205,0
20241224,211300,234389740,2205,2205,2205,2205,0
20241224,211200,234389740,2205,2205,2205,2205,0
20241224,211100,234389740,2205,2205,2205,2205,0
20241224,211000,234389740,2205,2205,2205,2205,0
20241224,210900,234389740,2205,2205,2205,2205,0
20241224,210800,234389740,2205,2205,2205,2205,0
20241224,210700,234389740,2205,2205,2205,2205,0
20241224,210600,234389740,2205,2205,2205,2205,0
20241224,210500,234389740,2205,2205,2205,2205,0
20241224,210400,234389740,2205,2205,2205,2205,0
20241224,210300,234389740,2205,2205,2205,2205,0
20241224,210200,234389740,2205,2205,2205,2205,0
20241224,210100,234389740,2205,2205,2205,2205,0
20241224,210000,234389740,2205,2205,2205,2205,0
20241224,205900,234389740,2205,2205,2205,2205,0
20241224,205800,234389740,2205,2205,2205,2205,0
20241224,205700,234389740,2205,2205,2205,2205,0
20241224,205600,234389740,2205,2205,2205,2205,0
20241224,205500,234389740,2205,2205,2205,2205,0
20241224,205400,234389740,2205,2205,2205,2205,0
20241224,205300,234389740,2205,2205,2205,2205,0
20241224,205200,234389740,2205,2205,2205,2205,0
20241224,205100,234389740,2205,2205,2205,2205,0
20241224,205000,234389740,2205,2205,2205,2205,0
20241224,204900,234389740,2205,2205,2205,2205,0
20241224,204800,234389740,2205,2205,2205,2205,575
20241224,204700,234389740,2205,2205,2205,2205,0
20241224,204600,234389740,2205,2205,2205,2205,0
20241224,204500,234389740,2205,2205,2205,2205,0
20241224,204400,234389740,2205,2205,2205,2205,0
20241224,204300,234389740,2205,2205,2205,2205,0
20241224,204200,234389740,2205,2205,2205,2205,0
20241224,204100,234389740,2205,2205,2205,2205,0
20241224,204000,234389740,2205,2205,2205,2205,0
20241224,203900,234389740,2205,2205,2205,2205,0
20241224,203800,234389740,2205,2205,2205,2205,0
20241224,203700,234389740,2205,2205,2205,2205,0
20241224,203600,234389740,2205,2205,2205,2205,0
20241224,203500,234389740,2205,2205,2205,2205,0
20241224,203400,234389740,2205,2205,2205,2205,0
20241224,203300,234389740,2205,2205,2205,2205,0
20241224,203200,234389740,2205,2205,2205,2205,0
20241224,203100,234389740,2205,2205,2205,2205,0
20241224,203000,234389740,2205,2205,2205,2205,0
20241224,202900,234389740,2205,2205,2205,2205,0
20241224,202800,234389740,2205,2205,2205,2205,0
20241224,202700,234389740,2205,2205,2205,2205,0
20241224,202600,234389740,2205,2205,2205,2205,0
20241224,202500,234389740,2205,2205,2205,2205,0
20241224,202400,234389740,2205,2205,2205,2205,0
20241224,202300,234389740,2205,2205,2205,2205,0
20241224,202200,234389740,2205,2205,2205,2205,0
20241224,202100,234389740,2205,2205,2205,2205,0
20241224,202000,234389740,2205,2205,2205,2205,0
20241224,201900,234389740,2205,2205,2205,2205,0
20241224,201800,234389740,2205,2205,2205,2205,575
20241224,201700,234389740,2205,2205,2205,2205,0
20241224,201600,234389740,2205,2205,2205,2205,0
20241224,201500,234389740,2205,2205,2205,2205,0
20241224,201400,234389740,2205,2205,2205,2205,0
20241224,201300,234389740,2205,2205,2205,2205,0
20241224,201200,234389740,2205,2205,2205,2205,0
20241224,201100,234389740,2205,2205,2205,2205,0
20241224,201000,234389740,2205,2205,2205,2205,0
20241224,200900,234389740,2205,2205,2205,2205,0
20241224,200800,234389740,2205,2205,2205,2205,0
20241224,200700,234389740,2205,2205,2205,2205,0
20241224,200600,234389740,2205,2205,2205,2205,0
20241224,200500,234389740,2205,2205,2205,2205,0
20241224,200400,234389740,2205,2205,2205,2205,0
20241224,200300,234389740,2205,2205,2205,2205,0
20241224,200200,234389740,2205,2205,2205,2205,0
20241224,200100,234389740,2205,2205,2205,2205,0
20241224,200000,234389740,2205,2205,2205,2205,0
20241224,195900,234389740,2205,2205,2205,2205,0
20241224,195800,234389740,2205,2205,2205,2205,0
20241224,195700,234389740,2205,2205,2205,2205,0
20241224,195600,234389740,2205,2205,2205,2205,0
20241224,195500,234389740,2205,2205,2205,2205,0
20241224,195400,234389740,2205,2205,2205,2205,0
20241224,195300,234389740,2205,2205,2205,2205,0
20241224,195200,234389740,2205,2205,2205,2205,0
20241224,195100,234389740,2205,2205,2205,2205,0
20241224,195000,234389740,2205,2205,2205,2205,0
20241224,194900,234389740,2205,2205,2205,2205,0
20241224,194800,234389740,2205,2205,2205,2205,575
20241224,194700,234389740,2205,2205,2205,2205,0
20241224,194600,234389740,2205,2205,2205,2205,0
20241224,194500,234389740,2205,2205,2205,2205,0
20241224,194400,234389740,2205,2205,2205,2205,0
20241224,194300,234389740,2205,2205,2205,2205,0
20241224,194200,234389740,2205,2205,2205,2205,0
20241224,194100,234389740,2205,2205,2205,2205,0
20241224,194000,234389740,2205,2205,2205,2205,0
20241224,193900,234389740,2205,2205,2205,2205,0
20241224,193800,234389740,2205,2205,2205,2205,0
20241224,193700,234389740,2205,2205,2205,2205,0
20241224,193600,234389740,2205,2205,2205,2205,0
20241224,193500,234389740,2205,2205,2205,2205,0
20241224,193400,234389740,2205,2205,2205,2205,0
20241224,193300,234389740,2205,2205,2205,2205,0
20241224,193200,234389740,2205,2205,2205,2205,0
20241224,193100,234389740,2205,2205,2205,2205,0
20241224,193000,234389740,2205,2205,2205,2205,0
20241224,192900,234389740,2205,2205,2205,2205,0
20241224,192800,234389740,2205,2205,2205,2205,0
20241224,192700,234389740,2205,2205,2205,2205,0
20241224,192600,234389740,2205,2205,2205,2205,0
20241224,192500,234389740,2205,2205,2205,2205,0
20241224,192400,234389740,2205,2205,2205,2205,0
20241224,192300,234389740,2205,2205,2205,2205,0
20241224,192200,234389740,2205,2205,2205,2205,0
20241224,192100,234389740,2205,2205,2205,2205,0
20241224,192000,234389740,2205,2205,2205,2205,0
20241224,191900,234389740,2205,2205,2205,2205,0
20241224,191800,234389740,2205,2205,2205,2205,575
20241224,191700,234389740,2205,2205,2205,2205,0
20241224,191600,234389740,2205,2205,2205,2205,0
20241224,191500,234389740,2205,2205,2205,2205,0
20241224,191400,234389740,2205,2205,2205,2205,0
20241224,191300,234389740,2205,2205,2205,2205,0
20241224,191200,234389740,2205,2205,2205,2205,0
20241224,191100,234389740,2205,2205,2205,2205,0
20241224,191000,234389740,2205,2205,2205,2205,0
20241224,190900,234389740,2205,2205,2205,2205,0
20241224,190800,234389740,2205,2205,2205,2205,0
20241224,190700,234389740,2205,2205,2205,2205,0
20241224,190600,234389740,2205,2205,2205,2205,0
20241224,190500,234389740,2205,2205,2205,2205,0
20241224,190400,234389740,2205,2205,2205,2205,0
20241224,190300,234389740,2205,2205,2205,2205,0
20241224,190200,234389740,2205,2205,2205,2205,0
20241224,190100,234389740,2205,2205,2205,2205,0
20241224,190000,234389740,2205,2205,2205,2205,0
20241224,185900,234389740,2205,2205,2205,2205,0
20241224,185800,234389740,2205,2205,2205,2205,0
20241224,185700,234389740,2205,2205,2205,2205,0
20241224,185600,234389740,2205,2205,2205,2205,0
20241224,185500,234389740,2205,2205,2205,2205,0
20241224,185400,234389740,2205,2205,2205,2205,0
20241224,185300,234389740,2205,2205,2205,2205,0
20241224,185200,234389740,2205,2205,2205,2205,0
20241224,185100,234389740,2205,2205,2205,2205,0
20241224,185000,234389740,2205,2205,2205,2205,0
20241224,184900,234389740,2205,2205,2205,2205,0
20241224,184800,234389740,2205,2205,2205,2205,575
20241224,184700,234389740,2205,2205,2205,2205,0
20241224,184600,234389740,2205,2205,2205,2205,0
20241224,184500,234389740,2205,2205,2205,2205,0
20241224,184400,234389740,2205,2205,2205,2205,0
20241224,184300,234389740,2205,2205,2205,2205,0
20241224,184200,234389740,2205,2205,2205,2205,0
20241224,184100,234389740,2205,2205,2205,2205,0
20241224,184000,234389740,2205,2205,2205,2205,0
20241224,183900,234389740,2205,2205,2205,2205,0
20241224,183800,234389740,2205,2205,2205,2205,0
20241224,183700,234389740,2205,2205,2205,2205,0
20241224,183600,234389740,2205,2205,2205,2205,0
20241224,183500,234389740,2205,2205,2205,2205,0
20241224,183400,234389740,2205,2205,2205,2205,0
20241224,183300,234389740,2205,2205,2205,2205,0
20241224,183200,234389740,2205,2205,2205,2205,0
20241224,183100,234389740,2205,2205,2205,2205,0
20241224,183000,234389740,2205,2205,2205,2205,0
20241224,182900,234389740,2205,2205,2205,2205,0
20241224,182800,234389740,2205,2205,2205,2205,0
20241224,182700,234389740,2205,2205,2205,2205,0
20241224,182600,234389740,2205,2205,2205,2205,0
20241224,182500,234389740,2205,2205,2205,2205,0
20241224,182400,234389740,2205,2205,2205,2205,0
20241224,182300,234389740,2205,2205,2205,2205,0
20241224,182200,234389740,2205,2205,2205,2205,0
20241224,182100,234389740,2205,2205,2205,2205,0
20241224,182000,234389740,2205,2205,2205,2205,0
20241224,181900,234389740,2205,2205,2205,2205,0
20241224,181800,234389740,2205,2205,2205,2205,575
20241224,181700,234389740,2205,2205,2205,2205,0
20241224,181600,234389740,2205,2205,2205,2205,0
20241224,181500,234389740,2205,2205,2205,2205,0
20241224,181400,234389740,2205,2205,2205,2205,0
20241224,181300,234389740,2205,2205,2205,2205,0
20241224,181200,234389740,2205,2205,2205,2205,0
20241224,181100,234389740,2205,2205,2205,2205,0
20241224,181000,234389740,2205,2205,2205,2205,0
20241224,180900,234389740,2205,2205,2205,2205,0
20241224,180800,234389740,2205,2205,2205,2205,0
20241224,180700,234389740,2205,2205,2205,2205,0
20241224,180600,234389740,2205,2205,2205,2205,0
20241224,180500,234389740,2205,2205,2205,2205,0
20241224,180400,234389740,2205,2205,2205,2205,0
20241224,180300,234389740,2205,2205,2205,2205,0
20241224,180200,234389740,2205,2205,2205,2205,0
20241224,180100,234389740,2205,2205,2205,2205,0
20241224,180000,234389740,2205,2205,2205,2205,0
20241224,175900,234389740,2205,2205,2205,2205,0
20241224,175800,234389740,2205,2205,2205,2205,0
20241224,175700,234389740,2205,2205,2205,2205,0
20241224,175600,234389740,2205,2205,2205,2205,0
20241224,175500,234389740,2205,2205,2205,2205,0
20241224,175400,234389740,2205,2205,2205,2205,0
20241224,175300,234389740,2205,2205,2205,2205,0
20241224,175200,234389740,2205,2205,2205,2205,0
20241224,175100,234389740,2205,2205,2205,2205,0
20241224,175000,234389740,2205,2205,2205,2205,0
20241224,174900,234389740,2205,2205,2205,2205,0
20241224,174800,234389740,2205,2205,2205,2205,575
20241224,174700,234389740,2205,2205,2205,2205,0
20241224,174600,234389740,2205,2205,2205,2205,0
20241224,174500,234389740,2205,2205,2205,2205,0
20241224,174400,234389740,2205,2205,2205,2205,0
20241224,174300,234389740,2205,2205,2205,2205,0
20241224,174200,234389740,2205,2205,2205,2205,0
20241224,174100,234389740,2205,2205,2205,2205,0
20241224,174000,234389740,2205,2205,2205,2205,0
20241224,173900,234389740,2205,2205,2205,2205,0
20241224,173800,234389740,2205,2205,2205,2205,0
20241224,173700,234389740,2205,2205,2205,2205,0
20241224,173600,234389740,2205,2205,2205,2205,0
20241224,173500,234389740,2205,2205,2205,2205,0
20241224,173400,234389740,2205,2205,2205,2205,0
20241224,173300,234389740,2205,2205,2205,2205,0
20241224,173200,234389740,2205,2205,2205,2205,0
20241224,173100,234389740,2205,2205,2205,2205,0
20241224,173000,234389740,2205,2205,2205,2205,0
20241224,172900,234389740,2205,2205,2205,2205,0
20241224,172800,234389740,2205,2205,2205,2205,0
20241224,172700,234389740,2205,2205,2205,2205,0
20241224,172600,234389740,2205,2205,2205,2205,0
20241224,172500,234389740,2205,2205,2205,2205,0
20241224,172400,234389740,2205,2205,2205,2205,0
20241224,172300,234389740,2205,2205,2205,2205,0
20241224,172200,234389740,2205,2205,2205,2205,0
20241224,172100,234389740,2205,2205,2205,2205,0
20241224,172000,234389740,2205,2205,2205,2205,0
20241224,171900,234389740,2205,2205,2205,2205,0
20241224,171800,234389740,2205,2205,2205,2205,575
20241224,171700,234389740,2205,2205,2205,2205,0
20241224,171600,234389740,2205,2205,2205,2205,0
20241224,171500,234389740,2205,2205,2205,2205,0
20241224,171400,234389740,2205,2205,2205,2205,0
20241224,171300,234389740,2205,2205,2205,2205,0
20241224,171200,234389740,2205,2205,2205,2205,0
20241224,171100,234389740,2205,2205,2205,2205,0
20241224,171000,234389740,2205,2205,2205,2205,0
20241224,170900,234389740,2205,2205,2205,2205,0
20241224,170800,234389740,2205,2205,2205,2205,0
20241224,170700,234389740,2205,2205,2205,2205,0
20241224,170600,234389740,2205,2205,2205,2205,0
20241224,170500,234389740,2205,2205,2205,2205,0
20241224,170400,234389740,2205,2205,2205,2205,0
20241224,170300,234389740,2205,2205,2205,2205,0
20241224,170200,234389740,2205,2205,2205,2205,0
20241224,170100,234389740,2205,2205,2205,2205,0
20241224,170000,234389740,2205,2205,2205,2205,0
20241224,165900,234389740,2205,2205,2205,2205,0
20241224,165800,234389740,2205,2205,2205,2205,0
20241224,165700,234389740,2205,2205,2205,2205,0
20241224,165600,234389740,2205,2205,2205,2205,0
20241224,165500,234389740,2205,2205,2205,2205,0
20241224,165400,234389740,2205,2205,2205,2205,0
20241224,165300,234389740,2205,2205,2205,2205,0
20241224,165200,234389740,2205,2205,2205,2205,0
20241224,165100,234389740,2205,2205,2205,2205,0
20241224,165000,234389740,2205,2205,2205,2205,0
20241224,164900,234389740,2205,2205,2205,2205,0
20241224,164800,234389740,2205,2205,2205,2205,575
20241224,164700,234389740,2205,2205,2205,2205,0
20241224,164600,234389740,2205,2205,2205,2205,0
20241224,164500,234389740,2205,2205,2205,2205,0
20241224,164400,234389740,2205,2205,2205,2205,0
20241224,164300,234389740,2205,2205,2205,2205,0
20241224,164200,234389740,2205,2205,2205,2205,0
20241224,164100,234389740,2205,2205,2205,2205,0
20241224,164000,234389740,2205,2205,2205,2205,0
20241224,163900,234389740,2205,2205,2205,2205,0
20241224,163800,234389740,2205,2205,2205,2205,0
20241224,163700,234389740,2205,2205,2205,2205,0
20241224,163600,234389740,2205,2205,2205,2205,0
20241224,163500,234389740,2205,2205,2205,2205,0
20241224,163400,234389740,2205,2205,2205,2205,0
20241224,163300,234389740,2205,2205,2205,2205,0
20241224,163200,234389740,2205,2205,2205,2205,0
20241224,163100,234389740,2205,2205,2205,2205,0
20241224,163000,234389740,2205,2205,2205,2205,0
20241224,162900,234389740,2205,2205,2205,2205,0
20241224,162800,234389740,2205,2205,2205,2205,0
20241224,162700,234389740,2205,2205,2205,2205,0
20241224,162600,234389740,2205,2205,2205,2205,0
20241224,162500,234389740,2205,2205,2205,2205,0
20241224,162400,234389740,2205,2205,2205,2205,0
20241224,162300,234389740,2205,2205,2205,2205,0
20241224,162200,234389740,2205,2205,2205,2205,0
20241224,162100,234389740,2205,2205,2205,2205,0
20241224,162000,234389740,2205,2205,2205,2205,0
20241224,161900,234389740,2205,2205,2205,2205,0
20241224,161800,234389740,2205,2205,2205,2205,575
20241224,161700,234389740,2205,2205,2205,2205,0
20241224,161600,234389740,2205,2205,2205,2205,0
20241224,161500,234389740,2205,2205,2205,2205,0
20241224,161400,234389740,2205,2205,2205,2205,0
20241224,161300,234389740,2205,2205,2205,2205,0
20241224,161200,234389740,2205,2205,2205,2205,0
20241224,161100,234389740,2205,2205,2205,2205,0
20241224,161000,234389740,2205,2205,2205,2205,0
20241224,160900,234389740,2205,2205,2205,2205,0
20241224,160800,234389740,2205,2205,2205,2205,0
20241224,160700,234389740,2205,2205,2205,2205,0
20241224,160600,234389740,2205,2205,2205,2205,0
20241224,160500,234389740,2205,2205,2205,2205,0
20241224,160400,234389740,2205,2205,2205,2205,0
20241224,160300,234389740,2205,2205,2205,2205,0
20241224,160200,234389740,2205,2205,2205,2205,0
20241224,160100,234389740,2205,2205,2205,2205,0
20241224,160000,234389740,2205,2205,2205,2205,0
20241224,155900,234389740,2205,2205,2205,2205,0
20241224,155800,234389740,2205,2205,2205,2205,0
20241224,155700,234389740,2205,2205,2205,2205,0
20241224,155600,234389740,2205,2205,2205,2205,0
20241224,155500,234389740,2205,2205,2205,2205,0
20241224,155400,234389740,2205,2205,2205,2205,0
20241224,155300,234389740,2205,2205,2205,2205,0
20241224,155200,234389740,2205,2205,2205,2205,0
20241224,155100,234389740,2205,2205,2205,2205,0
20241224,155000,234389740,2205,2205,2205,2205,0
20241224,154900,234389740,2205,2205,2205,2205,0
20241224,154800,234389740,2205,2205,2205,2205,575
20241224,154700,234389740,2205,2205,2205,2205,0
20241224,154600,234389740,2205,2205,2205,2205,0
20241224,154500,234389740,2205,2205,2205,2205,0
20241224,154400,234389740,2205,2205,2205,2205,0
20241224,154300,234389740,2205,2205,2205,2205,0
20241224,154200,234389740,2205,2205,2205,2205,0
20241224,154100,234389740,2205,2205,2205,2205,0
20241224,154000,234389740,2205,2205,2205,2205,0
20241224,153900,234389740,2205,2205,2205,2205,0
20241224,153800,234389740,2205,2205,2205,2205,0
20241224,153700,234389740,2205,2205,2205,2205,0
20241224,153600,234389740,2205,2205,2205,2205,0
20241224,153500,234389740,2205,2205,2205,2205,0
20241224,153400,234389740,2205,2205,2205,2205,0
20241224,153300,234389740,2205,2205,2205,2205,0
20241224,153200,234389740,2205,2205,2205,2205,0
20241224,153100,234389740,2205,2205,2205,2205,0
20241224,153000,234389740,2205,2205,2205,2205,575
20241224,152900,233121865,2215,2215,2215,2215,0
20241224,152800,233121865,2215,2215,2215,2215,0
20241224,152700,233121865,2215,2215,2215,2215,0
20241224,152600,233121865,2215,2215,2215,2215,0
20241224,152500,233121865,2215,2215,2215,2215,0
20241224,152400,233121865,2215,2215,2215,2215,0
20241224,152300,233121865,2215,2215,2215,2215,0
20241224,152200,233121865,2215,2215,2215,2215,0
20241224,152100,233121865,2215,2215,2215,2215,0
20241224,152000,233121865,2215,2215,2215,2215,0
20241224,151900,233121865,2215,2210,2215,2210,5253
20241224,151800,221498975,2215,2215,2215,2215,0
20241224,151700,221498975,2215,2215,2215,2215,0
20241224,151600,221498975,2215,2215,2215,2215,0
20241224,151500,221498975,2215,2215,2215,2215,0
20241224,151400,221498975,2215,2215,2215,2215,0
20241224,151300,221498975,2215,2215,2215,2215,0
20241224,151200,221498975,2215,2215,2215,2215,0
20241224,151100,221498975,2215,2215,2215,2215,0
20241224,151000,221498975,2215,2215,2215,2215,0
20241224,150900,221498975,2215,2215,2215,2215,0
20241224,150800,221498975,2215,2215,2215,2215,0
20241224,150700,221498975,2215,2215,2215,2215,0
20241224,150600,221498975,2215,2215,2215,2215,0
20241224,150500,221498975,2215,2215,2215,2215,0
20241224,150400,221498975,2215,2215,2215,2215,0
20241224,150300,221498975,2215,2215,2215,2215,0
20241224,150200,221498975,2215,2215,2215,2215,0
20241224,150100,221498975,2215,2215,2215,2215,0
20241224,150000,221498975,2215,2215,2215,2215,0
20241224,145900,221498975,2215,2215,2215,2215,0
20241224,145800,221498975,2215,2215,2215,2215,0
20241224,145700,221498975,2215,2215,2215,2215,2000
20241224,145600,217068975,2215,2215,2215,2215,0
20241224,145500,217068975,2215,2215,2215,2215,0
20241224,145400,217068975,2215,2215,2215,2215,767
20241224,145300,215370070,2210,2210,2210,2210,0
20241224,145200,215370070,2210,2210,2210,2210,311
20241224,145100,214682760,2210,2210,2210,2210,255
20241224,145000,214119210,2210,2210,2210,2210,351
20241224,144900,213343500,2210,2210,2210,2210,0
20241224,144800,213343500,2210,2210,2210,2210,1210
20241224,144700,210669400,2210,2210,2210,2210,0
20241224,144600,210669400,2210,2205,2210,2205,3013
20241224,144500,204013330,2205,2205,2205,2205,0
20241224,144400,204013330,2205,2205,2205,2205,0
20241224,144300,204013330,2205,2205,2205,2205,0
20241224,144200,204013330,2205,2205,2205,2205,0
20241224,144100,204013330,2205,2205,2205,2205,0
20241224,144000,204013330,2205,2205,2205,2205,0
20241224,143900,204013330,2205,2205,2205,2205,0
20241224,143800,204013330,2205,2205,2205,2205,0
20241224,143700,204013330,2205,2205,2205,2205,0
20241224,143600,204013330,2205,2205,2205,2205,0
20241224,143500,204013330,2205,2205,2205,2205,0
20241224,143400,204013330,2205,2205,2205,2205,0
20241224,143300,204013330,2205,2205,2205,2205,0
20241224,143200,204013330,2205,2205,2205,2205,0
20241224,143100,204013330,2205,2205,2205,2205,0
20241224,143000,204013330,2205,2205,2205,2205,0
20241224,142900,204013330,2205,2205,2205,2205,0
20241224,142800,204013330,2205,2205,2205,2205,0
20241224,142700,204013330,2205,2205,2205,2205,0
20241224,142600,204013330,2205,2205,2205,2205,0
20241224,142500,204013330,2205,2205,2205,2205,200
20241224,142400,203572330,2195,2200,2200,2195,25000
20241224,142300,148693470,2200,2200,2200,2200,0
20241224,142200,148693470,2200,2200,2200,2200,0
20241224,142100,148693470,2200,2200,2200,2200,0
20241224,142000,148693470,2200,2200,2200,2200,0
20241224,141900,148693470,2200,2205,2205,2200,5268
20241224,141800,137102530,2205,2205,2205,2205,0
20241224,141700,137102530,2205,2205,2205,2205,0
20241224,141600,137102530,2205,2205,2205,2205,0
20241224,141500,137102530,2205,2205,2205,2205,0
20241224,141400,137102530,2205,2205,2205,2205,0
20241224,141300,137102530,2205,2205,2205,2205,0
20241224,141200,137102530,2205,2205,2205,2205,0
20241224,141100,137102530,2205,2205,2205,2205,0
20241224,141000,137102530,2205,2205,2205,2205,0
20241224,140900,137102530,2205,2205,2205,2205,0
20241224,140800,137102530,2205,2205,2205,2205,0
20241224,140700,137102530,2205,2205,2205,2205,0
20241224,140600,137102530,2205,2205,2205,2205,0
20241224,140500,137102530,2205,2205,2205,2205,0
20241224,140400,137102530,2205,2205,2205,2205,0
20241224,140300,137102530,2205,2205,2205,2205,0
20241224,140200,137102530,2205,2205,2205,2205,0
20241224,140100,137102530,2205,2205,2205,2205,0
20241224,140000,137102530,2205,2205,2205,2205,0
20241224,135900,137102530,2205,2205,2205,2205,0
20241224,135800,137102530,2205,2205,2205,2205,10
20241224,135700,137080480,2205,2205,2205,2205,0
20241224,135600,137080480,2205,2205,2205,2205,0
20241224,135500,137080480,2205,2205,2205,2205,0
20241224,135400,137080480,2205,2205,2205,2205,0
20241224,135300,137080480,2205,2205,2205,2205,0
20241224,135200,137080480,2205,2205,2205,2205,0
20241224,135100,137080480,2205,2205,2205,2205,0
20241224,135000,137080480,2205,2205,2205,2205,0
20241224,134900,137080480,2205,2205,2205,2205,0
20241224,134800,137080480,2205,2205,2205,2205,0
20241224,134700,137080480,2205,2205,2205,2205,0
20241224,134600,137080480,2205,2205,2205,2205,0
20241224,134500,137080480,2205,2205,2205,2205,0
20241224,134400,137080480,2205,2205,2205,2205,0
20241224,134300,137080480,2205,2205,2205,2205,0
20241224,134200,137080480,2205,2205,2205,2205,0
20241224,134100,137080480,2205,2205,2205,2205,0
20241224,134000,137080480,2205,2205,2205,2205,0
20241224,133900,137080480,2205,2205,2205,2205,0
20241224,133800,137080480,2205,2205,2205,2205,0
20241224,133700,137080480,2205,2205,2205,2205,0
20241224,133600,137080480,2205,2205,2205,2205,0
20241224,133500,137080480,2205,2205,2205,2205,0
20241224,133400,137080480,2205,2205,2205,2205,0
20241224,133300,137080480,2205,2205,2205,2205,0
20241224,133200,137080480,2205,2205,2205,2205,0
20241224,133100,137080480,2205,2205,2205,2205,0
20241224,133000,137080480,2205,2205,2205,2205,0
20241224,132900,137080480,2205,2205,2205,2205,0
20241224,132800,137080480,2205,2205,2205,2205,0
20241224,132700,137080480,2205,2205,2205,2205,0
20241224,132600,137080480,2205,2205,2205,2205,0
20241224,132500,137080480,2205,2205,2205,2205,0
20241224,132400,137080480,2205,2205,2205,2205,0
20241224,132300,137080480,2205,2205,2205,2205,0
20241224,132200,137080480,2205,2205,2205,2205,0
20241224,132100,137080480,2205,2205,2205,2205,0
20241224,132000,137080480,2205,2205,2205,2205,0
20241224,131900,137080480,2205,2205,2205,2205,0
20241224,131800,137080480,2205,2205,2205,2205,0
20241224,131700,137080480,2205,2205,2205,2205,0
20241224,131600,137080480,2205,2205,2205,2205,0
20241224,131500,137080480,2205,2205,2205,2205,0
20241224,131400,137080480,2205,2205,2205,2205,0
20241224,131300,137080480,2205,2205,2205,2205,0
20241224,131200,137080480,2205,2205,2205,2205,0
20241224,131100,137080480,2205,2205,2205,2205,0
20241224,131000,137080480,2205,2205,2205,2205,0
20241224,130900,137080480,2205,2205,2205,2205,0
20241224,130800,137080480,2205,2205,2205,2205,0
20241224,130700,137080480,2205,2200,2205,2200,2679
20241224,130600,131173785,2205,2205,2205,2205,0
20241224,130500,131173785,2205,2205,2205,2205,0
20241224,130400,131173785,2205,2205,2205,2205,0
20241224,130300,131173785,2205,2205,2205,2205,0
20241224,130200,131173785,2205,2205,2205,2205,0
20241224,130100,131173785,2205,2205,2205,2205,0
20241224,130000,131173785,2205,2205,2205,2205,0
20241224,125900,131173785,2205,2205,2205,2205,0
20241224,125800,131173785,2205,2205,2205,2205,0
20241224,125700,131173785,2205,2205,2205,2205,0
20241224,125600,131173785,2205,2205,2205,2205,0
20241224,125500,131173785,2205,2205,2205,2205,0
20241224,125400,131173785,2205,2205,2205,2205,0
20241224,125300,131173785,2205,2205,2205,2205,0
20241224,125200,131173785,2205,2205,2205,2205,0
20241224,125100,131173785,2205,2205,2205,2205,0
20241224,125000,131173785,2205,2205,2205,2205,2
20241224,124900,131169375,2195,2195,2195,2195,0
20241224,124800,131169375,2195,2195,2195,2195,0
20241224,124700,131169375,2195,2195,2195,2195,0
20241224,124600,131169375,2195,2195,2195,2195,0
20241224,124500,131169375,2195,2195,2195,2195,0
20241224,124400,131169375,2195,2195,2195,2195,0
20241224,124300,131169375,2195,2195,2195,2195,0
20241224,124200,131169375,2195,2195,2195,2195,0
20241224,124100,131169375,2195,2195,2195,2195,0
20241224,124000,131169375,2195,2195,2195,2195,0
20241224,123900,131169375,2195,2195,2195,2195,0
20241224,123800,131169375,2195,2195,2195,2195,2260
20241224,123700,126208675,2195,2195,2195,2195,0
20241224,123600,126208675,2195,2195,2195,2195,4740
20241224,123500,115804375,2195,2195,2195,2195,1982
20241224,123400,111453885,2195,2195,2195,2195,114
20241224,123300,111203655,2195,2195,2195,2195,0
20241224,123200,111203655,2195,2195,2195,2195,0
20241224,123100,111203655,2195,2195,2195,2195,0
20241224,123000,111203655,2195,2195,2195,2195,0
20241224,122900,111203655,2195,2195,2195,2195,3
20241224,122800,111197070,2195,2195,2195,2195,0
20241224,122700,111197070,2195,2195,2195,2195,2
20241224,122600,111192680,2190,2190,2190,2190,0
20241224,122500,111192680,2190,2190,2190,2190,0
20241224,122400,111192680,2190,2190,2190,2190,0
20241224,122300,111192680,2190,2190,2190,2190,0
20241224,122200,111192680,2190,2190,2190,2190,0
20241224,122100,111192680,2190,2190,2190,2190,0
20241224,122000,111192680,2190,2190,2190,2190,0
20241224,121900,111192680,2190,2190,2190,2190,0
20241224,121800,111192680,2190,2195,2195,2190,2
20241224,121700,111188295,2195,2195,2195,2195,0
20241224,121600,111188295,2195,2195,2195,2195,0
20241224,121500,111188295,2195,2195,2195,2195,0
20241224,121400,111188295,2195,2195,2195,2195,0
20241224,121300,111188295,2195,2200,2200,2195,2898
20241224,121200,104822125,2205,2205,2205,2205,10
20241224,121100,104800075,2205,2205,2205,2205,0
20241224,121000,104800075,2205,2205,2205,2205,0
20241224,120900,104800075,2205,2205,2205,2205,0
20241224,120800,104800075,2205,2205,2205,2205,0
20241224,120700,104800075,2205,2205,2205,2205,0
20241224,120600,104800075,2205,2205,2205,2205,0
20241224,120500,104800075,2205,2205,2205,2205,0
20241224,120400,104800075,2205,2205,2205,2205,0
20241224,120300,104800075,2205,2205,2205,2205,0
20241224,120200,104800075,2205,2205,2205,2205,0
20241224,120100,104800075,2205,2205,2205,2205,1
20241224,120000,104797870,2200,2200,2200,2200,0
20241224,115900,104797870,2200,2200,2200,2200,0
20241224,115800,104797870,2200,2200,2200,2200,0
20241224,115700,104797870,2200,2200,2200,2200,0
20241224,115600,104797870,2200,2200,2200,2200,0
20241224,115500,104797870,2200,2200,2200,2200,0
20241224,115400,104797870,2200,2200,2200,2200,0
20241224,115300,104797870,2200,2200,2200,2200,0
20241224,115200,104797870,2200,2200,2200,2200,0
20241224,115100,104797870,2200,2200,2200,2200,0
20241224,115000,104797870,2200,2200,2200,2200,0
20241224,114900,104797870,2200,2200,2200,2200,0
20241224,114800,104797870,2200,2200,2200,2200,0
20241224,114700,104797870,2200,2200,2200,2200,0
20241224,114600,104797870,2200,2200,2200,2200,0
20241224,114500,104797870,2200,2200,2200,2200,0
20241224,114400,104797870,2200,2200,2200,2200,0
20241224,114300,104797870,2200,2200,2200,2200,0
20241224,114200,104797870,2200,2200,2200,2200,0
20241224,114100,104797870,2200,2200,2200,2200,0
20241224,114000,104797870,2200,2200,2200,2200,0
20241224,113900,104797870,2200,2200,2200,2200,0
20241224,113800,104797870,2200,2200,2200,2200,0
20241224,113700,104797870,2200,2200,2200,2200,0
20241224,113600,104797870,2200,2200,2200,2200,0
20241224,113500,104797870,2200,2200,2200,2200,0
20241224,113400,104797870,2200,2200,2200,2200,0
20241224,113300,104797870,2200,2200,2200,2200,0
20241224,113200,104797870,2200,2200,2200,2200,0
20241224,113100,104797870,2200,2200,2200,2200,1000
20241224,113000,102597870,2200,2200,2200,2200,0
20241224,112900,102597870,2200,2200,2200,2200,0
20241224,112800,102597870,2200,2200,2200,2200,0
20241224,112700,102597870,2200,2200,2200,2200,0
20241224,112600,102597870,2200,2200,2200,2200,0
20241224,112500,102597870,2200,2200,2200,2200,5000
20241224,112400,91597870,2200,2200,2200,2200,0
20241224,112300,91597870,2200,2200,2200,2200,0
20241224,112200,91597870,2200,2200,2200,2200,0
20241224,112100,91597870,2200,2200,2200,2200,0
20241224,112000,91597870,2200,2200,2200,2200,0
20241224,111900,91597870,2200,2200,2200,2200,425
20241224,111800,90662870,2200,2200,2200,2200,0
20241224,111700,90662870,2200,2200,2200,2200,0
20241224,111600,90662870,2200,2200,2200,2200,0
20241224,111500,90662870,2200,2200,2200,2200,0
20241224,111400,90662870,2200,2205,2205,2200,1000
20241224,111300,88462275,2210,2210,2210,2210,0
20241224,111200,88462275,2210,2210,2210,2210,0
20241224,111100,88462275,2210,2210,2210,2210,2
20241224,111000,88457855,2205,2205,2205,2205,1
20241224,110900,88455650,2200,2200,2200,2200,0
20241224,110800,88455650,2200,2200,2200,2200,0
20241224,110700,88455650,2200,2200,2200,2200,0
20241224,110600,88455650,2200,2200,2200,2200,0
20241224,110500,88455650,2200,2200,2200,2200,0
20241224,110400,88455650,2200,2200,2200,2200,0
20241224,110300,88455650,2200,2200,2200,2200,0
20241224,110200,88455650,2200,2200,2200,2200,0
20241224,110100,88455650,2200,2200,2200,2200,0
20241224,110000,88455650,2200,2200,2200,2200,0
20241224,105900,88455650,2200,2200,2200,2200,0
20241224,105800,88455650,2200,2200,2200,2200,0
20241224,105700,88455650,2200,2200,2200,2200,0
20241224,105600,88455650,2200,2200,2200,2200,1000
20241224,105500,86255650,2200,2200,2200,2200,0
20241224,105400,86255650,2200,2200,2200,2200,5000
20241224,105300,75255650,2200,2210,2210,2200,25500
20241224,105200,19137640,2220,2220,2220,2220,0
20241224,105100,19137640,2220,2220,2220,2220,0
20241224,105000,19137640,2220,2220,2220,2220,0
20241224,104900,19137640,2220,2220,2220,2220,0
20241224,104800,19137640,2220,2220,2220,2220,0
20241224,104700,19137640,2220,2220,2220,2220,0
20241224,104600,19137640,2220,2220,2220,2220,0
20241224,104500,19137640,2220,2220,2220,2220,0
20241224,104400,19137640,2220,2220,2220,2220,0
20241224,104300,19137640,2220,2220,2220,2220,0
20241224,104200,19137640,2220,2220,2220,2220,0
20241224,104100,19137640,2220,2220,2220,2220,0
20241224,104000,19137640,2220,2220,2220,2220,0
20241224,103900,19137640,2220,2220,2220,2220,0
20241224,103800,19137640,2220,2220,2220,2220,0
20241224,103700,19137640,2220,2220,2220,2220,100
20241224,103600,18915640,2220,2220,2220,2220,400
20241224,103500,18027640,2220,2220,2220,2220,300
20241224,103400,17361640,2220,2220,2220,2220,0
20241224,103300,17361640,2220,2220,2220,2220,1259
20241224,103200,14566660,2215,2215,2215,2215,477
20241224,103100,13510105,2210,2210,2210,2210,10
20241224,103000,13488005,2210,2210,2210,2210,0
20241224,102900,13488005,2210,2210,2210,2210,0
20241224,102800,13488005,2210,2210,2210,2210,0
20241224,102700,13488005,2210,2210,2210,2210,0
20241224,102600,13488005,2210,2210,2210,2210,0
20241224,102500,13488005,2210,2210,2210,2210,0
20241224,102400,13488005,2210,2210,2210,2210,0
20241224,102300,13488005,2210,2210,2210,2210,47
20241224,102200,13384135,2215,2215,2215,2215,0
20241224,102100,13384135,2215,2215,2215,2215,0
20241224,102000,13384135,2215,2215,2215,2215,0
20241224,101900,13384135,2215,2215,2215,2215,0
20241224,101800,13384135,2215,2215,2215,2215,0
20241224,101700,13384135,2215,2215,2215,2215,0
20241224,101600,13384135,2215,2215,2215,2215,0
20241224,101500,13384135,2215,2215,2215,2215,0
20241224,101400,13384135,2215,2215,2215,2215,0
20241224,101300,13384135,2215,2215,2215,2215,0
20241224,101200,13384135,2215,2215,2215,2215,0
20241224,101100,13384135,2215,2215,2215,2215,0
20241224,101000,13384135,2215,2215,2215,2215,200
20241224,100900,12941135,2215,2215,2215,2215,0
20241224,100800,12941135,2215,2215,2215,2215,0
20241224,100700,12941135,2215,2200,2215,2200,561
20241224,100600,11706920,2205,2205,2205,2205,0
20241224,100500,11706920,2205,2205,2205,2205,0
20241224,100400,11706920,2205,2205,2205,2205,0
20241224,100300,11706920,2205,2205,2205,2205,1
20241224,100200,11704715,2205,2200,2205,2200,2
20241224,100100,11700310,2205,2205,2205,2205,0
20241224,100000,11700310,2205,2205,2205,2205,252
20241224,095900,11144650,2205,2205,2205,2205,0
20241224,095800,11144650,2205,2205,2205,2205,0
20241224,095700,11144650,2205,2205,2205,2205,0
20241224,095600,11144650,2205,2205,2205,2205,0
20241224,095500,11144650,2205,2205,2205,2205,0
20241224,095400,11144650,2205,2205,2205,2205,0
20241224,095300,11144650,2205,2210,2210,2205,1300
20241224,095200,8276740,2215,2215,2215,2215,0
20241224,095100,8276740,2215,2215,2215,2215,0
20241224,095000,8276740,2215,2215,2215,2215,0
20241224,094900,8276740,2215,2215,2215,2215,2
20241224,094800,8272310,2210,2210,2210,2210,0
20241224,094700,8272310,2210,2210,2210,2210,0
20241224,094600,8272310,2210,2210,2210,2210,0
20241224,094500,8272310,2210,2210,2210,2210,0
20241224,094400,8272310,2210,2210,2210,2210,0
20241224,094300,8272310,2210,2210,2210,2210,50
20241224,094200,8161810,2215,2215,2215,2215,1
20241224,094100,8159595,2210,2210,2210,2210,0
20241224,094000,8159595,2210,2210,2210,2210,0
20241224,093900,8159595,2210,2210,2210,2210,0
20241224,093800,8159595,2210,2210,2210,2210,0
20241224,093700,8159595,2210,2210,2210,2210,0
20241224,093600,8159595,2210,2210,2210,2210,0
20241224,093500,8159595,2210,2210,2210,2210,0
20241224,093400,8159595,2210,2210,2210,2210,0
20241224,093300,8159595,2210,2210,2210,2210,0
20241224,093200,8159595,2210,2210,2210,2210,0
20241224,093100,8159595,2210,2210,2210,2210,0
20241224,093000,8159595,2210,2210,2210,2210,0
20241224,092900,8159595,2210,2210,2210,2210,570
20241224,092800,6899895,2210,2210,2210,2210,0
20241224,092700,6899895,2210,2210,2210,2210,0
20241224,092600,6899895,2210,2210,2210,2210,10
20241224,092500,6877795,2205,2205,2205,2205,0
20241224,092400,6877795,2205,2205,2205,2205,0
20241224,092300,6877795,2205,2205,2205,2205,0
20241224,092200,6877795,2205,2205,2205,2205,0
20241224,092100,6877795,2205,2205,2205,2205,0
20241224,092000,6877795,2205,2205,2205,2205,500
20241224,091900,5775295,2200,2200,2200,2200,0
20241224,091800,5775295,2200,2200,2200,2200,0
20241224,091700,5775295,2200,2200,2200,2200,2000
20241224,091600,1375295,2205,2205,2210,2205,67
20241224,091500,1227550,2205,2205,2205,2205,0
20241224,091400,1227550,2205,2205,2205,2205,0
20241224,091300,1227550,2205,2205,2205,2205,0
20241224,091200,1227550,2205,2210,2210,2205,10
20241224,091100,1205460,2220,2220,2220,2220,0
20241224,091000,1205460,2220,2220,2220,2220,0
20241224,090900,1205460,2220,2220,2220,2220,0
20241224,090800,1205460,2220,2220,2220,2220,443
20241224,090700,222000,2220,2220,2220,2220,0
20241224,090600,222000,2220,2220,2220,2220,0
20241224,090500,222000,2220,2220,2220,2220,0
20241224,090400,222000,2220,2220,2220,2220,0
20241224,090300,222000,2220,2220,2220,2220,0
20241224,090200,222000,2220,2220,2220,2220,100
20241224,090100,0,2220,2220,2220,2220,0
20241224,090000,0,2220,2220,2220,2220,0