KissMeData/478390/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,215400,10559092,1998,1998,1998,1998,6
20241224,215300,10559092,1998,1998,1998,1998,0
20241224,215200,10559092,1998,1998,1998,1998,0
20241224,215100,10559092,1998,1998,1998,1998,0
20241224,215000,10559092,1998,1998,1998,1998,0
20241224,214900,10559092,1998,1998,1998,1998,0
20241224,214800,10559092,1998,1998,1998,1998,0
20241224,214700,10559092,1998,1998,1998,1998,0
20241224,214600,10559092,1998,1998,1998,1998,0
20241224,214500,10559092,1998,1998,1998,1998,0
20241224,214400,10559092,1998,1998,1998,1998,0
20241224,214300,10559092,1998,1998,1998,1998,0
20241224,214200,10559092,1998,1998,1998,1998,0
20241224,214100,10559092,1998,1998,1998,1998,0
20241224,214000,10559092,1998,1998,1998,1998,0
20241224,213900,10559092,1998,1998,1998,1998,0
20241224,213800,10559092,1998,1998,1998,1998,0
20241224,213700,10559092,1998,1998,1998,1998,0
20241224,213600,10559092,1998,1998,1998,1998,0
20241224,213500,10559092,1998,1998,1998,1998,0
20241224,213400,10559092,1998,1998,1998,1998,0
20241224,213300,10559092,1998,1998,1998,1998,0
20241224,213200,10559092,1998,1998,1998,1998,0
20241224,213100,10559092,1998,1998,1998,1998,0
20241224,213000,10559092,1998,1998,1998,1998,0
20241224,212900,10559092,1998,1998,1998,1998,0
20241224,212800,10559092,1998,1998,1998,1998,0
20241224,212700,10559092,1998,1998,1998,1998,0
20241224,212600,10559092,1998,1998,1998,1998,0
20241224,212500,10559092,1998,1998,1998,1998,0
20241224,212400,10559092,1998,1998,1998,1998,6
20241224,212300,10559092,1998,1998,1998,1998,0
20241224,212200,10559092,1998,1998,1998,1998,0
20241224,212100,10559092,1998,1998,1998,1998,0
20241224,212000,10559092,1998,1998,1998,1998,0
20241224,211900,10559092,1998,1998,1998,1998,0
20241224,211800,10559092,1998,1998,1998,1998,0
20241224,211700,10559092,1998,1998,1998,1998,0
20241224,211600,10559092,1998,1998,1998,1998,0
20241224,211500,10559092,1998,1998,1998,1998,0
20241224,211400,10559092,1998,1998,1998,1998,0
20241224,211300,10559092,1998,1998,1998,1998,0
20241224,211200,10559092,1998,1998,1998,1998,0
20241224,211100,10559092,1998,1998,1998,1998,0
20241224,211000,10559092,1998,1998,1998,1998,0
20241224,210900,10559092,1998,1998,1998,1998,0
20241224,210800,10559092,1998,1998,1998,1998,0
20241224,210700,10559092,1998,1998,1998,1998,0
20241224,210600,10559092,1998,1998,1998,1998,0
20241224,210500,10559092,1998,1998,1998,1998,0
20241224,210400,10559092,1998,1998,1998,1998,0
20241224,210300,10559092,1998,1998,1998,1998,0
20241224,210200,10559092,1998,1998,1998,1998,0
20241224,210100,10559092,1998,1998,1998,1998,0
20241224,210000,10559092,1998,1998,1998,1998,0
20241224,205900,10559092,1998,1998,1998,1998,0
20241224,205800,10559092,1998,1998,1998,1998,0
20241224,205700,10559092,1998,1998,1998,1998,0
20241224,205600,10559092,1998,1998,1998,1998,0
20241224,205500,10559092,1998,1998,1998,1998,0
20241224,205400,10559092,1998,1998,1998,1998,6
20241224,205300,10559092,1998,1998,1998,1998,0
20241224,205200,10559092,1998,1998,1998,1998,0
20241224,205100,10559092,1998,1998,1998,1998,0
20241224,205000,10559092,1998,1998,1998,1998,0
20241224,204900,10559092,1998,1998,1998,1998,0
20241224,204800,10559092,1998,1998,1998,1998,0
20241224,204700,10559092,1998,1998,1998,1998,0
20241224,204600,10559092,1998,1998,1998,1998,0
20241224,204500,10559092,1998,1998,1998,1998,0
20241224,204400,10559092,1998,1998,1998,1998,0
20241224,204300,10559092,1998,1998,1998,1998,0
20241224,204200,10559092,1998,1998,1998,1998,0
20241224,204100,10559092,1998,1998,1998,1998,0
20241224,204000,10559092,1998,1998,1998,1998,0
20241224,203900,10559092,1998,1998,1998,1998,0
20241224,203800,10559092,1998,1998,1998,1998,0
20241224,203700,10559092,1998,1998,1998,1998,0
20241224,203600,10559092,1998,1998,1998,1998,0
20241224,203500,10559092,1998,1998,1998,1998,0
20241224,203400,10559092,1998,1998,1998,1998,0
20241224,203300,10559092,1998,1998,1998,1998,0
20241224,203200,10559092,1998,1998,1998,1998,0
20241224,203100,10559092,1998,1998,1998,1998,0
20241224,203000,10559092,1998,1998,1998,1998,0
20241224,202900,10559092,1998,1998,1998,1998,0
20241224,202800,10559092,1998,1998,1998,1998,0
20241224,202700,10559092,1998,1998,1998,1998,0
20241224,202600,10559092,1998,1998,1998,1998,0
20241224,202500,10559092,1998,1998,1998,1998,0
20241224,202400,10559092,1998,1998,1998,1998,6
20241224,202300,10559092,1998,1998,1998,1998,0
20241224,202200,10559092,1998,1998,1998,1998,0
20241224,202100,10559092,1998,1998,1998,1998,0
20241224,202000,10559092,1998,1998,1998,1998,0
20241224,201900,10559092,1998,1998,1998,1998,0
20241224,201800,10559092,1998,1998,1998,1998,0
20241224,201700,10559092,1998,1998,1998,1998,0
20241224,201600,10559092,1998,1998,1998,1998,0
20241224,201500,10559092,1998,1998,1998,1998,0
20241224,201400,10559092,1998,1998,1998,1998,0
20241224,201300,10559092,1998,1998,1998,1998,0
20241224,201200,10559092,1998,1998,1998,1998,0
20241224,201100,10559092,1998,1998,1998,1998,0
20241224,201000,10559092,1998,1998,1998,1998,0
20241224,200900,10559092,1998,1998,1998,1998,0
20241224,200800,10559092,1998,1998,1998,1998,0
20241224,200700,10559092,1998,1998,1998,1998,0
20241224,200600,10559092,1998,1998,1998,1998,0
20241224,200500,10559092,1998,1998,1998,1998,0
20241224,200400,10559092,1998,1998,1998,1998,0
20241224,200300,10559092,1998,1998,1998,1998,0
20241224,200200,10559092,1998,1998,1998,1998,0
20241224,200100,10559092,1998,1998,1998,1998,0
20241224,200000,10559092,1998,1998,1998,1998,0
20241224,195900,10559092,1998,1998,1998,1998,0
20241224,195800,10559092,1998,1998,1998,1998,0
20241224,195700,10559092,1998,1998,1998,1998,0
20241224,195600,10559092,1998,1998,1998,1998,0
20241224,195500,10559092,1998,1998,1998,1998,0
20241224,195400,10559092,1998,1998,1998,1998,6
20241224,195300,10559092,1998,1998,1998,1998,0
20241224,195200,10559092,1998,1998,1998,1998,0
20241224,195100,10559092,1998,1998,1998,1998,0
20241224,195000,10559092,1998,1998,1998,1998,0
20241224,194900,10559092,1998,1998,1998,1998,0
20241224,194800,10559092,1998,1998,1998,1998,0
20241224,194700,10559092,1998,1998,1998,1998,0
20241224,194600,10559092,1998,1998,1998,1998,0
20241224,194500,10559092,1998,1998,1998,1998,0
20241224,194400,10559092,1998,1998,1998,1998,0
20241224,194300,10559092,1998,1998,1998,1998,0
20241224,194200,10559092,1998,1998,1998,1998,0
20241224,194100,10559092,1998,1998,1998,1998,0
20241224,194000,10559092,1998,1998,1998,1998,0
20241224,193900,10559092,1998,1998,1998,1998,0
20241224,193800,10559092,1998,1998,1998,1998,0
20241224,193700,10559092,1998,1998,1998,1998,0
20241224,193600,10559092,1998,1998,1998,1998,0
20241224,193500,10559092,1998,1998,1998,1998,0
20241224,193400,10559092,1998,1998,1998,1998,0
20241224,193300,10559092,1998,1998,1998,1998,0
20241224,193200,10559092,1998,1998,1998,1998,0
20241224,193100,10559092,1998,1998,1998,1998,0
20241224,193000,10559092,1998,1998,1998,1998,0
20241224,192900,10559092,1998,1998,1998,1998,0
20241224,192800,10559092,1998,1998,1998,1998,0
20241224,192700,10559092,1998,1998,1998,1998,0
20241224,192600,10559092,1998,1998,1998,1998,0
20241224,192500,10559092,1998,1998,1998,1998,0
20241224,192400,10559092,1998,1998,1998,1998,6
20241224,192300,10559092,1998,1998,1998,1998,0
20241224,192200,10559092,1998,1998,1998,1998,0
20241224,192100,10559092,1998,1998,1998,1998,0
20241224,192000,10559092,1998,1998,1998,1998,0
20241224,191900,10559092,1998,1998,1998,1998,0
20241224,191800,10559092,1998,1998,1998,1998,0
20241224,191700,10559092,1998,1998,1998,1998,0
20241224,191600,10559092,1998,1998,1998,1998,0
20241224,191500,10559092,1998,1998,1998,1998,0
20241224,191400,10559092,1998,1998,1998,1998,0
20241224,191300,10559092,1998,1998,1998,1998,0
20241224,191200,10559092,1998,1998,1998,1998,0
20241224,191100,10559092,1998,1998,1998,1998,0
20241224,191000,10559092,1998,1998,1998,1998,0
20241224,190900,10559092,1998,1998,1998,1998,0
20241224,190800,10559092,1998,1998,1998,1998,0
20241224,190700,10559092,1998,1998,1998,1998,0
20241224,190600,10559092,1998,1998,1998,1998,0
20241224,190500,10559092,1998,1998,1998,1998,0
20241224,190400,10559092,1998,1998,1998,1998,0
20241224,190300,10559092,1998,1998,1998,1998,0
20241224,190200,10559092,1998,1998,1998,1998,0
20241224,190100,10559092,1998,1998,1998,1998,0
20241224,190000,10559092,1998,1998,1998,1998,0
20241224,185900,10559092,1998,1998,1998,1998,0
20241224,185800,10559092,1998,1998,1998,1998,0
20241224,185700,10559092,1998,1998,1998,1998,0
20241224,185600,10559092,1998,1998,1998,1998,0
20241224,185500,10559092,1998,1998,1998,1998,0
20241224,185400,10559092,1998,1998,1998,1998,6
20241224,185300,10559092,1998,1998,1998,1998,0
20241224,185200,10559092,1998,1998,1998,1998,0
20241224,185100,10559092,1998,1998,1998,1998,0
20241224,185000,10559092,1998,1998,1998,1998,0
20241224,184900,10559092,1998,1998,1998,1998,0
20241224,184800,10559092,1998,1998,1998,1998,0
20241224,184700,10559092,1998,1998,1998,1998,0
20241224,184600,10559092,1998,1998,1998,1998,0
20241224,184500,10559092,1998,1998,1998,1998,0
20241224,184400,10559092,1998,1998,1998,1998,0
20241224,184300,10559092,1998,1998,1998,1998,0
20241224,184200,10559092,1998,1998,1998,1998,0
20241224,184100,10559092,1998,1998,1998,1998,0
20241224,184000,10559092,1998,1998,1998,1998,0
20241224,183900,10559092,1998,1998,1998,1998,0
20241224,183800,10559092,1998,1998,1998,1998,0
20241224,183700,10559092,1998,1998,1998,1998,0
20241224,183600,10559092,1998,1998,1998,1998,0
20241224,183500,10559092,1998,1998,1998,1998,0
20241224,183400,10559092,1998,1998,1998,1998,0
20241224,183300,10559092,1998,1998,1998,1998,0
20241224,183200,10559092,1998,1998,1998,1998,0
20241224,183100,10559092,1998,1998,1998,1998,0
20241224,183000,10559092,1998,1998,1998,1998,0
20241224,182900,10559092,1998,1998,1998,1998,0
20241224,182800,10559092,1998,1998,1998,1998,0
20241224,182700,10559092,1998,1998,1998,1998,0
20241224,182600,10559092,1998,1998,1998,1998,0
20241224,182500,10559092,1998,1998,1998,1998,0
20241224,182400,10559092,1998,1998,1998,1998,6
20241224,182300,10559092,1998,1998,1998,1998,0
20241224,182200,10559092,1998,1998,1998,1998,0
20241224,182100,10559092,1998,1998,1998,1998,0
20241224,182000,10559092,1998,1998,1998,1998,0
20241224,181900,10559092,1998,1998,1998,1998,0
20241224,181800,10559092,1998,1998,1998,1998,0
20241224,181700,10559092,1998,1998,1998,1998,0
20241224,181600,10559092,1998,1998,1998,1998,0
20241224,181500,10559092,1998,1998,1998,1998,0
20241224,181400,10559092,1998,1998,1998,1998,0
20241224,181300,10559092,1998,1998,1998,1998,0
20241224,181200,10559092,1998,1998,1998,1998,0
20241224,181100,10559092,1998,1998,1998,1998,0
20241224,181000,10559092,1998,1998,1998,1998,0
20241224,180900,10559092,1998,1998,1998,1998,0
20241224,180800,10559092,1998,1998,1998,1998,0
20241224,180700,10559092,1998,1998,1998,1998,0
20241224,180600,10559092,1998,1998,1998,1998,0
20241224,180500,10559092,1998,1998,1998,1998,0
20241224,180400,10559092,1998,1998,1998,1998,0
20241224,180300,10559092,1998,1998,1998,1998,0
20241224,180200,10559092,1998,1998,1998,1998,0
20241224,180100,10559092,1998,1998,1998,1998,0
20241224,180000,10559092,1998,1998,1998,1998,0
20241224,175900,10559092,1998,1998,1998,1998,0
20241224,175800,10559092,1998,1998,1998,1998,0
20241224,175700,10559092,1998,1998,1998,1998,0
20241224,175600,10559092,1998,1998,1998,1998,0
20241224,175500,10559092,1998,1998,1998,1998,0
20241224,175400,10559092,1998,1998,1998,1998,6
20241224,175300,10559092,1998,1998,1998,1998,0
20241224,175200,10559092,1998,1998,1998,1998,0
20241224,175100,10559092,1998,1998,1998,1998,0
20241224,175000,10559092,1998,1998,1998,1998,0
20241224,174900,10559092,1998,1998,1998,1998,0
20241224,174800,10559092,1998,1998,1998,1998,0
20241224,174700,10559092,1998,1998,1998,1998,0
20241224,174600,10559092,1998,1998,1998,1998,0
20241224,174500,10559092,1998,1998,1998,1998,0
20241224,174400,10559092,1998,1998,1998,1998,0
20241224,174300,10559092,1998,1998,1998,1998,0
20241224,174200,10559092,1998,1998,1998,1998,0
20241224,174100,10559092,1998,1998,1998,1998,0
20241224,174000,10559092,1998,1998,1998,1998,0
20241224,173900,10559092,1998,1998,1998,1998,0
20241224,173800,10559092,1998,1998,1998,1998,0
20241224,173700,10559092,1998,1998,1998,1998,0
20241224,173600,10559092,1998,1998,1998,1998,0
20241224,173500,10559092,1998,1998,1998,1998,0
20241224,173400,10559092,1998,1998,1998,1998,0
20241224,173300,10559092,1998,1998,1998,1998,0
20241224,173200,10559092,1998,1998,1998,1998,0
20241224,173100,10559092,1998,1998,1998,1998,0
20241224,173000,10559092,1998,1998,1998,1998,0
20241224,172900,10559092,1998,1998,1998,1998,0
20241224,172800,10559092,1998,1998,1998,1998,0
20241224,172700,10559092,1998,1998,1998,1998,0
20241224,172600,10559092,1998,1998,1998,1998,0
20241224,172500,10559092,1998,1998,1998,1998,0
20241224,172400,10559092,1998,1998,1998,1998,6
20241224,172300,10559092,1998,1998,1998,1998,0
20241224,172200,10559092,1998,1998,1998,1998,0
20241224,172100,10559092,1998,1998,1998,1998,0
20241224,172000,10559092,1998,1998,1998,1998,0
20241224,171900,10559092,1998,1998,1998,1998,0
20241224,171800,10559092,1998,1998,1998,1998,0
20241224,171700,10559092,1998,1998,1998,1998,0
20241224,171600,10559092,1998,1998,1998,1998,0
20241224,171500,10559092,1998,1998,1998,1998,0
20241224,171400,10559092,1998,1998,1998,1998,0
20241224,171300,10559092,1998,1998,1998,1998,0
20241224,171200,10559092,1998,1998,1998,1998,0
20241224,171100,10559092,1998,1998,1998,1998,0
20241224,171000,10559092,1998,1998,1998,1998,0
20241224,170900,10559092,1998,1998,1998,1998,0
20241224,170800,10559092,1998,1998,1998,1998,0
20241224,170700,10559092,1998,1998,1998,1998,0
20241224,170600,10559092,1998,1998,1998,1998,0
20241224,170500,10559092,1998,1998,1998,1998,0
20241224,170400,10559092,1998,1998,1998,1998,0
20241224,170300,10559092,1998,1998,1998,1998,0
20241224,170200,10559092,1998,1998,1998,1998,0
20241224,170100,10559092,1998,1998,1998,1998,0
20241224,170000,10559092,1998,1998,1998,1998,0
20241224,165900,10559092,1998,1998,1998,1998,0
20241224,165800,10559092,1998,1998,1998,1998,0
20241224,165700,10559092,1998,1998,1998,1998,0
20241224,165600,10559092,1998,1998,1998,1998,0
20241224,165500,10559092,1998,1998,1998,1998,0
20241224,165400,10559092,1998,1998,1998,1998,6
20241224,165300,10559092,1998,1998,1998,1998,0
20241224,165200,10559092,1998,1998,1998,1998,0
20241224,165100,10559092,1998,1998,1998,1998,0
20241224,165000,10559092,1998,1998,1998,1998,0
20241224,164900,10559092,1998,1998,1998,1998,0
20241224,164800,10559092,1998,1998,1998,1998,0
20241224,164700,10559092,1998,1998,1998,1998,0
20241224,164600,10559092,1998,1998,1998,1998,0
20241224,164500,10559092,1998,1998,1998,1998,0
20241224,164400,10559092,1998,1998,1998,1998,0
20241224,164300,10559092,1998,1998,1998,1998,0
20241224,164200,10559092,1998,1998,1998,1998,0
20241224,164100,10559092,1998,1998,1998,1998,0
20241224,164000,10559092,1998,1998,1998,1998,0
20241224,163900,10559092,1998,1998,1998,1998,0
20241224,163800,10559092,1998,1998,1998,1998,0
20241224,163700,10559092,1998,1998,1998,1998,0
20241224,163600,10559092,1998,1998,1998,1998,0
20241224,163500,10559092,1998,1998,1998,1998,0
20241224,163400,10559092,1998,1998,1998,1998,0
20241224,163300,10559092,1998,1998,1998,1998,0
20241224,163200,10559092,1998,1998,1998,1998,0
20241224,163100,10559092,1998,1998,1998,1998,0
20241224,163000,10559092,1998,1998,1998,1998,0
20241224,162900,10559092,1998,1998,1998,1998,0
20241224,162800,10559092,1998,1998,1998,1998,0
20241224,162700,10559092,1998,1998,1998,1998,0
20241224,162600,10559092,1998,1998,1998,1998,0
20241224,162500,10559092,1998,1998,1998,1998,0
20241224,162400,10559092,1998,1998,1998,1998,6
20241224,162300,10559092,1998,1998,1998,1998,0
20241224,162200,10559092,1998,1998,1998,1998,0
20241224,162100,10559092,1998,1998,1998,1998,0
20241224,162000,10559092,1998,1998,1998,1998,0
20241224,161900,10559092,1998,1998,1998,1998,0
20241224,161800,10559092,1998,1998,1998,1998,0
20241224,161700,10559092,1998,1998,1998,1998,0
20241224,161600,10559092,1998,1998,1998,1998,0
20241224,161500,10559092,1998,1998,1998,1998,0
20241224,161400,10559092,1998,1998,1998,1998,0
20241224,161300,10559092,1998,1998,1998,1998,0
20241224,161200,10559092,1998,1998,1998,1998,0
20241224,161100,10559092,1998,1998,1998,1998,0
20241224,161000,10559092,1998,1998,1998,1998,0
20241224,160900,10559092,1998,1998,1998,1998,0
20241224,160800,10559092,1998,1998,1998,1998,0
20241224,160700,10559092,1998,1998,1998,1998,0
20241224,160600,10559092,1998,1998,1998,1998,0
20241224,160500,10559092,1998,1998,1998,1998,0
20241224,160400,10559092,1998,1998,1998,1998,0
20241224,160300,10559092,1998,1998,1998,1998,0
20241224,160200,10559092,1998,1998,1998,1998,0
20241224,160100,10559092,1998,1998,1998,1998,0
20241224,160000,10559092,1998,1998,1998,1998,0
20241224,155900,10559092,1998,1998,1998,1998,0
20241224,155800,10559092,1998,1998,1998,1998,0
20241224,155700,10559092,1998,1998,1998,1998,0
20241224,155600,10559092,1998,1998,1998,1998,0
20241224,155500,10559092,1998,1998,1998,1998,0
20241224,155400,10559092,1998,1998,1998,1998,6
20241224,155300,10559092,1998,1998,1998,1998,0
20241224,155200,10559092,1998,1998,1998,1998,0
20241224,155100,10559092,1998,1998,1998,1998,0
20241224,155000,10559092,1998,1998,1998,1998,0
20241224,154900,10559092,1998,1998,1998,1998,0
20241224,154800,10559092,1998,1998,1998,1998,0
20241224,154700,10559092,1998,1998,1998,1998,0
20241224,154600,10559092,1998,1998,1998,1998,0
20241224,154500,10559092,1998,1998,1998,1998,0
20241224,154400,10559092,1998,1998,1998,1998,0
20241224,154300,10559092,1998,1998,1998,1998,0
20241224,154200,10559092,1998,1998,1998,1998,0
20241224,154100,10559092,1998,1998,1998,1998,0
20241224,154000,10559092,1998,1998,1998,1998,0
20241224,153900,10559092,1998,1998,1998,1998,0
20241224,153800,10559092,1998,1998,1998,1998,0
20241224,153700,10559092,1998,1998,1998,1998,0
20241224,153600,10559092,1998,1998,1998,1998,0
20241224,153500,10559092,1998,1998,1998,1998,0
20241224,153400,10559092,1998,1998,1998,1998,0
20241224,153300,10559092,1998,1998,1998,1998,0
20241224,153200,10559092,1998,1998,1998,1998,0
20241224,153100,10559092,1998,1998,1998,1998,0
20241224,153000,10559092,1998,1998,1998,1998,6
20241224,152900,10547104,1999,1999,1999,1999,0
20241224,152800,10547104,1999,1999,1999,1999,0
20241224,152700,10547104,1999,1999,1999,1999,0
20241224,152600,10547104,1999,1999,1999,1999,0
20241224,152500,10547104,1999,1999,1999,1999,0
20241224,152400,10547104,1999,1999,1999,1999,0
20241224,152300,10547104,1999,1999,1999,1999,0
20241224,152200,10547104,1999,1999,1999,1999,0
20241224,152100,10547104,1999,1999,1999,1999,0
20241224,152000,10547104,1999,1999,1999,1999,0
20241224,151900,10547104,1999,1999,1999,1999,0
20241224,151800,10547104,1999,1999,1999,1999,47
20241224,151700,10453151,2000,2000,2000,2000,0
20241224,151600,10453151,2000,2000,2000,2000,30
20241224,151500,10393151,2000,2000,2000,2000,0
20241224,151400,10393151,2000,2000,2000,2000,32
20241224,151300,10329151,2000,2000,2000,2000,0
20241224,151200,10329151,2000,2000,2000,2000,0
20241224,151100,10329151,2000,2000,2000,2000,28
20241224,151000,10273151,1999,1999,1999,1999,0
20241224,150900,10273151,1999,1999,1999,1999,2
20241224,150800,10269153,1999,2000,2000,1999,33
20241224,150700,10203155,1999,1999,1999,1999,2
20241224,150600,10199157,2000,2000,2000,2000,0
20241224,150500,10199157,2000,2000,2000,2000,29
20241224,150400,10141157,2000,2000,2000,2000,0
20241224,150300,10141157,2000,2000,2000,2000,33
20241224,150200,10075157,2000,2000,2000,2000,0
20241224,150100,10075157,2000,2000,2000,2000,0
20241224,150000,10075157,2000,2000,2000,2000,27
20241224,145900,10021157,2000,2000,2000,2000,0
20241224,145800,10021157,2000,2000,2000,2000,0
20241224,145700,10021157,2000,2000,2000,2000,38
20241224,145600,9945157,2000,2000,2000,2000,0
20241224,145500,9945157,2000,2000,2000,2000,0
20241224,145400,9945157,2000,2000,2000,2000,36
20241224,145300,9873157,2000,2000,2000,2000,0
20241224,145200,9873157,2000,2000,2000,2000,41
20241224,145100,9791157,2000,2000,2000,2000,0
20241224,145000,9791157,2000,2000,2000,2000,0
20241224,144900,9791157,2000,2000,2000,2000,33
20241224,144800,9725157,2000,2000,2000,2000,0
20241224,144700,9725157,2000,2000,2000,2000,0
20241224,144600,9725157,2000,2000,2000,2000,38
20241224,144500,9649157,2000,2000,2000,2000,0
20241224,144400,9649157,2000,2000,2000,2000,0
20241224,144300,9649157,2000,2000,2000,2000,37
20241224,144200,9575157,2000,2000,2000,2000,0
20241224,144100,9575157,2000,2000,2000,2000,42
20241224,144000,9491157,2000,2000,2000,2000,0
20241224,143900,9491157,2000,2000,2000,2000,0
20241224,143800,9491157,2000,2000,2000,2000,35
20241224,143700,9421157,2000,2000,2000,2000,0
20241224,143600,9421157,2000,2000,2000,2000,625
20241224,143500,8171157,2000,2000,2000,2000,38
20241224,143400,8095157,2000,2000,2000,2000,0
20241224,143300,8095157,2000,2000,2000,2000,0
20241224,143200,8095157,2000,2000,2000,2000,37
20241224,143100,8021157,2000,2000,2000,1999,1326
20241224,143000,5369230,2005,2005,2005,2005,30
20241224,142900,5309080,2005,2005,2005,2005,0
20241224,142800,5309080,2005,2005,2005,2005,0
20241224,142700,5309080,2005,2005,2005,2005,30
20241224,142600,5248930,2005,2005,2005,2005,0
20241224,142500,5248930,2005,2005,2005,2005,0
20241224,142400,5248930,2005,2005,2005,2005,33
20241224,142300,5182765,2005,2005,2005,2005,0
20241224,142200,5182765,2005,2005,2005,2005,0
20241224,142100,5182765,2005,2005,2005,2005,27
20241224,142000,5128630,2005,2005,2005,2005,0
20241224,141900,5128630,2005,2005,2005,2005,31
20241224,141800,5066475,2005,2005,2005,2005,0
20241224,141700,5066475,2005,2005,2005,2005,0
20241224,141600,5066475,2005,2005,2005,2005,29
20241224,141500,5008330,2005,2005,2005,2005,0
20241224,141400,5008330,2005,2005,2005,2005,0
20241224,141300,5008330,2005,2005,2005,2005,30
20241224,141200,4948180,2005,2005,2005,2005,0
20241224,141100,4948180,2005,2005,2005,2005,0
20241224,141000,4948180,2005,2005,2005,2005,30
20241224,140900,4888030,2005,2005,2005,2005,0
20241224,140800,4888030,2005,2005,2005,2005,31
20241224,140700,4825875,2005,2005,2005,2005,0
20241224,140600,4825875,2005,2005,2005,2005,0
20241224,140500,4825875,2005,2005,2005,2005,29
20241224,140400,4767730,2005,2005,2005,2005,0
20241224,140300,4767730,2005,2005,2005,2005,0
20241224,140200,4767730,2005,2005,2005,2005,31
20241224,140100,4705575,2000,2000,2000,2000,8
20241224,140000,4689575,2005,2005,2005,2005,0
20241224,135900,4689575,2005,2005,2005,2005,29
20241224,135800,4631430,2005,2005,2005,2005,0
20241224,135700,4631430,2005,2005,2005,2005,30
20241224,135600,4571280,2005,2005,2005,2005,0
20241224,135500,4571280,2005,2005,2005,2005,0
20241224,135400,4571280,2005,2005,2005,2005,30
20241224,135300,4511130,2005,2005,2005,2005,0
20241224,135200,4511130,2005,2005,2005,2005,0
20241224,135100,4511130,2005,2005,2005,2005,33
20241224,135000,4444965,2005,2005,2005,2005,0
20241224,134900,4444965,2005,2005,2005,2005,0
20241224,134800,4444965,2005,2005,2005,2005,27
20241224,134700,4390830,2005,2005,2005,2005,0
20241224,134600,4390830,2005,2005,2005,2005,253
20241224,134500,3883565,2005,2005,2005,2005,0
20241224,134400,3883565,2005,2005,2005,2005,0
20241224,134300,3883565,2005,2005,2005,2005,0
20241224,134200,3883565,2005,2005,2005,2005,0
20241224,134100,3883565,2005,2005,2005,2005,0
20241224,134000,3883565,2005,2005,2005,2005,0
20241224,133900,3883565,2005,2005,2005,2005,0
20241224,133800,3883565,2005,2005,2005,2005,0
20241224,133700,3883565,2005,2005,2005,2005,0
20241224,133600,3883565,2005,2005,2005,2005,0
20241224,133500,3883565,2005,2005,2005,2005,0
20241224,133400,3883565,2005,2005,2005,2005,0
20241224,133300,3883565,2005,2005,2005,2005,0
20241224,133200,3883565,2005,2005,2005,2005,0
20241224,133100,3883565,2005,2005,2005,2005,0
20241224,133000,3883565,2005,2005,2005,2005,0
20241224,132900,3883565,2005,2005,2005,2005,0
20241224,132800,3883565,2005,2005,2005,2005,0
20241224,132700,3883565,2005,2005,2005,2005,0
20241224,132600,3883565,2005,2005,2005,2005,0
20241224,132500,3883565,2005,2005,2005,2005,0
20241224,132400,3883565,2005,2005,2005,2005,20
20241224,132300,3843465,2005,2005,2005,2005,1741
20241224,132200,352760,2010,2010,2010,2010,0
20241224,132100,352760,2010,2010,2010,2010,0
20241224,132000,352760,2010,2010,2010,2010,0
20241224,131900,352760,2010,2010,2010,2010,0
20241224,131800,352760,2010,2010,2010,2010,0
20241224,131700,352760,2010,2010,2010,2010,0
20241224,131600,352760,2010,2010,2010,2010,0
20241224,131500,352760,2010,2010,2010,2010,0
20241224,131400,352760,2010,2010,2010,2010,0
20241224,131300,352760,2010,2010,2010,2010,0
20241224,131200,352760,2010,2010,2010,2010,0
20241224,131100,352760,2010,2010,2010,2010,0
20241224,131000,352760,2010,2010,2010,2010,0
20241224,130900,352760,2010,2010,2010,2010,0
20241224,130800,352760,2010,2010,2010,2010,0
20241224,130700,352760,2010,2010,2010,2010,0
20241224,130600,352760,2010,2010,2010,2010,0
20241224,130500,352760,2010,2010,2010,2010,0
20241224,130400,352760,2010,2010,2010,2010,0
20241224,130300,352760,2010,2010,2010,2010,0
20241224,130200,352760,2010,2010,2010,2010,0
20241224,130100,352760,2010,2010,2010,2010,0
20241224,130000,352760,2010,2010,2010,2010,0
20241224,125900,352760,2010,2010,2010,2010,0
20241224,125800,352760,2010,2010,2010,2010,0
20241224,125700,352760,2010,2010,2010,2010,0
20241224,125600,352760,2010,2010,2010,2010,0
20241224,125500,352760,2010,2010,2010,2010,0
20241224,125400,352760,2010,2010,2010,2010,0
20241224,125300,352760,2010,2010,2010,2010,0
20241224,125200,352760,2010,2010,2010,2010,0
20241224,125100,352760,2010,2010,2010,2010,0
20241224,125000,352760,2010,2010,2010,2010,0
20241224,124900,352760,2010,2010,2010,2010,0
20241224,124800,352760,2010,2010,2010,2010,0
20241224,124700,352760,2010,2010,2010,2010,0
20241224,124600,352760,2010,2010,2010,2010,0
20241224,124500,352760,2010,2010,2010,2010,0
20241224,124400,352760,2010,2010,2010,2010,0
20241224,124300,352760,2010,2010,2010,2010,0
20241224,124200,352760,2010,2010,2010,2010,0
20241224,124100,352760,2010,2010,2010,2010,0
20241224,124000,352760,2010,2010,2010,2010,0
20241224,123900,352760,2010,2010,2010,2010,0
20241224,123800,352760,2010,2010,2010,2010,0
20241224,123700,352760,2010,2010,2010,2010,0
20241224,123600,352760,2010,2010,2010,2010,0
20241224,123500,352760,2010,2010,2010,2010,0
20241224,123400,352760,2010,2010,2010,2010,31
20241224,123300,290450,2010,2010,2010,2010,0
20241224,123200,290450,2010,2010,2010,2010,0
20241224,123100,290450,2010,2010,2010,2010,0
20241224,123000,290450,2010,2010,2010,2010,0
20241224,122900,290450,2010,2010,2010,2010,0
20241224,122800,290450,2010,2010,2010,2010,2
20241224,122700,286430,2020,2020,2020,2020,0
20241224,122600,286430,2020,2020,2020,2020,0
20241224,122500,286430,2020,2020,2020,2020,0
20241224,122400,286430,2020,2020,2020,2020,0
20241224,122300,286430,2020,2020,2020,2020,0
20241224,122200,286430,2020,2015,2020,2015,22
20241224,122100,242060,2005,2005,2005,2005,0
20241224,122000,242060,2005,2005,2005,2005,0
20241224,121900,242060,2005,2005,2005,2005,0
20241224,121800,242060,2005,2005,2005,2005,0
20241224,121700,242060,2005,2005,2005,2005,0
20241224,121600,242060,2005,2005,2005,2005,0
20241224,121500,242060,2005,2005,2005,2005,0
20241224,121400,242060,2005,2005,2005,2005,0
20241224,121300,242060,2005,2005,2005,2005,0
20241224,121200,242060,2005,2005,2005,2005,0
20241224,121100,242060,2005,2005,2005,2005,0
20241224,121000,242060,2005,2005,2005,2005,0
20241224,120900,242060,2005,2005,2005,2005,0
20241224,120800,242060,2005,2005,2005,2005,0
20241224,120700,242060,2005,2005,2005,2005,0
20241224,120600,242060,2005,2005,2005,2005,0
20241224,120500,242060,2005,2005,2005,2005,0
20241224,120400,242060,2005,2005,2005,2005,0
20241224,120300,242060,2005,2005,2005,2005,0
20241224,120200,242060,2005,2005,2005,2005,0
20241224,120100,242060,2005,2005,2005,2005,0
20241224,120000,242060,2005,2005,2005,2005,0
20241224,115900,242060,2005,2005,2005,2005,0
20241224,115800,242060,2005,2005,2005,2005,0
20241224,115700,242060,2005,2005,2005,2005,0
20241224,115600,242060,2005,2005,2005,2005,0
20241224,115500,242060,2005,2005,2005,2005,0
20241224,115400,242060,2005,2005,2005,2005,0
20241224,115300,242060,2005,2005,2005,2005,0
20241224,115200,242060,2005,2005,2005,2005,0
20241224,115100,242060,2005,2005,2005,2005,0
20241224,115000,242060,2005,2005,2005,2005,0
20241224,114900,242060,2005,2005,2005,2005,0
20241224,114800,242060,2005,2005,2005,2005,0
20241224,114700,242060,2005,2005,2005,2005,0
20241224,114600,242060,2005,2005,2005,2005,0
20241224,114500,242060,2005,2005,2005,2005,0
20241224,114400,242060,2005,2005,2005,2005,0
20241224,114300,242060,2005,2010,2010,2005,7
20241224,114200,228020,2015,2015,2015,2015,0
20241224,114100,228020,2015,2015,2015,2015,0
20241224,114000,228020,2015,2015,2015,2015,0
20241224,113900,228020,2015,2015,2015,2015,0
20241224,113800,228020,2015,2015,2015,2015,0
20241224,113700,228020,2015,2015,2015,2015,0
20241224,113600,228020,2015,2015,2015,2015,0
20241224,113500,228020,2015,2015,2015,2015,0
20241224,113400,228020,2015,2015,2015,2015,0
20241224,113300,228020,2015,2015,2015,2015,0
20241224,113200,228020,2015,2015,2015,2015,0
20241224,113100,228020,2015,2015,2015,2015,2
20241224,113000,223990,2005,2005,2005,2005,0
20241224,112900,223990,2005,2005,2005,2005,0
20241224,112800,223990,2005,2005,2005,2005,0
20241224,112700,223990,2005,2005,2005,2005,0
20241224,112600,223990,2005,2005,2005,2005,0
20241224,112500,223990,2005,2005,2005,2005,0
20241224,112400,223990,2005,2005,2005,2005,0
20241224,112300,223990,2005,2005,2005,2005,0
20241224,112200,223990,2005,2005,2005,2005,0
20241224,112100,223990,2005,2005,2005,2005,0
20241224,112000,223990,2005,2005,2005,2005,0
20241224,111900,223990,2005,2005,2005,2005,0
20241224,111800,223990,2005,2005,2005,2005,0
20241224,111700,223990,2005,2005,2005,2005,0
20241224,111600,223990,2005,2005,2005,2005,0
20241224,111500,223990,2005,2005,2005,2005,0
20241224,111400,223990,2005,2005,2005,2005,0
20241224,111300,223990,2005,2005,2005,2005,0
20241224,111200,223990,2005,2005,2005,2005,0
20241224,111100,223990,2005,2005,2005,2005,0
20241224,111000,223990,2005,2005,2005,2005,0
20241224,110900,223990,2005,2005,2005,2005,1
20241224,110800,221985,2015,2015,2015,2015,0
20241224,110700,221985,2015,2015,2015,2015,0
20241224,110600,221985,2015,2015,2015,2015,0
20241224,110500,221985,2015,2015,2015,2015,0
20241224,110400,221985,2015,2015,2015,2015,0
20241224,110300,221985,2015,2015,2015,2015,0
20241224,110200,221985,2015,2015,2015,2015,0
20241224,110100,221985,2015,2015,2015,2015,1
20241224,110000,219970,2000,2000,2000,2000,0
20241224,105900,219970,2000,2000,2000,2000,0
20241224,105800,219970,2000,2000,2000,2000,0
20241224,105700,219970,2000,2000,2000,2000,0
20241224,105600,219970,2000,2000,2000,2000,0
20241224,105500,219970,2000,2000,2000,2000,0
20241224,105400,219970,2000,2000,2000,2000,0
20241224,105300,219970,2000,2000,2000,2000,0
20241224,105200,219970,2000,2000,2000,2000,0
20241224,105100,219970,2000,2000,2000,2000,0
20241224,105000,219970,2000,2000,2000,2000,0
20241224,104900,219970,2000,2000,2000,2000,0
20241224,104800,219970,2000,2000,2000,2000,0
20241224,104700,219970,2000,2000,2000,2000,0
20241224,104600,219970,2000,2000,2000,2000,0
20241224,104500,219970,2000,2000,2000,2000,0
20241224,104400,219970,2000,2000,2000,2000,0
20241224,104300,219970,2000,2000,2000,2000,0
20241224,104200,219970,2000,2000,2000,2000,0
20241224,104100,219970,2000,2000,2000,2000,0
20241224,104000,219970,2000,2000,2000,2000,0
20241224,103900,219970,2000,2000,2000,2000,0
20241224,103800,219970,2000,2000,2000,2000,0
20241224,103700,219970,2000,2000,2000,2000,0
20241224,103600,219970,2000,2000,2000,2000,0
20241224,103500,219970,2000,2000,2000,2000,0
20241224,103400,219970,2000,2000,2000,2000,0
20241224,103300,219970,2000,2000,2000,2000,0
20241224,103200,219970,2000,2000,2000,2000,0
20241224,103100,219970,2000,2000,2000,2000,0
20241224,103000,219970,2000,2000,2000,2000,0
20241224,102900,219970,2000,2000,2000,2000,0
20241224,102800,219970,2000,2000,2000,2000,0
20241224,102700,219970,2000,2000,2000,2000,0
20241224,102600,219970,2000,2000,2000,2000,0
20241224,102500,219970,2000,2000,2000,2000,0
20241224,102400,219970,2000,2000,2000,2000,0
20241224,102300,219970,2000,2000,2000,2000,0
20241224,102200,219970,2000,2000,2000,2000,0
20241224,102100,219970,2000,2000,2000,2000,0
20241224,102000,219970,2000,2000,2000,2000,0
20241224,101900,219970,2000,2000,2000,2000,0
20241224,101800,219970,2000,2000,2000,2000,0
20241224,101700,219970,2000,2000,2000,2000,0
20241224,101600,219970,2000,2000,2000,2000,0
20241224,101500,219970,2000,2000,2000,2000,0
20241224,101400,219970,2000,2000,2000,2000,0
20241224,101300,219970,2000,2000,2000,2000,0
20241224,101200,219970,2000,2000,2000,2000,1
20241224,101100,217970,2000,2000,2000,2000,0
20241224,101000,217970,2000,2000,2000,2000,0
20241224,100900,217970,2000,2000,2000,2000,0
20241224,100800,217970,2000,2000,2000,2000,0
20241224,100700,217970,2000,2000,2000,2000,0
20241224,100600,217970,2000,2000,2000,2000,0
20241224,100500,217970,2000,2000,2000,2000,0
20241224,100400,217970,2000,2000,2000,2000,0
20241224,100300,217970,2000,2000,2000,2000,0
20241224,100200,217970,2000,2000,2000,2000,0
20241224,100100,217970,2000,2000,2000,2000,0
20241224,100000,217970,2000,2000,2000,2000,0
20241224,095900,217970,2000,2000,2000,2000,0
20241224,095800,217970,2000,2000,2000,2000,0
20241224,095700,217970,2000,2000,2000,2000,0
20241224,095600,217970,2000,2000,2000,2000,0
20241224,095500,217970,2000,2000,2000,2000,0
20241224,095400,217970,2000,2000,2000,2000,0
20241224,095300,217970,2000,2000,2000,2000,0
20241224,095200,217970,2000,2000,2000,2000,0
20241224,095100,217970,2000,2000,2000,2000,0
20241224,095000,217970,2000,2000,2000,2000,69
20241224,094900,79970,2000,2000,2000,2000,0
20241224,094800,79970,2000,2000,2000,2000,0
20241224,094700,79970,2000,2000,2000,2000,0
20241224,094600,79970,2000,2000,2000,2000,0
20241224,094500,79970,2000,2000,2000,2000,0
20241224,094400,79970,2000,2000,2000,2000,0
20241224,094300,79970,2000,2000,2000,2000,0
20241224,094200,79970,2000,2000,2000,2000,0
20241224,094100,79970,2000,2000,2000,2000,0
20241224,094000,79970,2000,2000,2000,2000,0
20241224,093900,79970,2000,2000,2000,2000,0
20241224,093800,79970,2000,2000,2000,2000,0
20241224,093700,79970,2000,2000,2000,2000,0
20241224,093600,79970,2000,2000,2000,2000,0
20241224,093500,79970,2000,2000,2000,2000,0
20241224,093400,79970,2000,2000,2000,2000,0
20241224,093300,79970,2000,2000,2000,2000,0
20241224,093200,79970,2000,2000,2000,2000,0
20241224,093100,79970,2000,2000,2000,2000,0
20241224,093000,79970,2000,2000,2000,2000,0
20241224,092900,79970,2000,2000,2000,2000,0
20241224,092800,79970,2000,2000,2000,2000,0
20241224,092700,79970,2000,2000,2000,2000,0
20241224,092600,79970,2000,2000,2000,2000,0
20241224,092500,79970,2000,2000,2000,2000,0
20241224,092400,79970,2000,2000,2000,2000,0
20241224,092300,79970,2000,2000,2000,2000,0
20241224,092200,79970,2000,2000,2000,2000,0
20241224,092100,79970,2000,2000,2000,2000,0
20241224,092000,79970,2000,2000,2000,2000,0
20241224,091900,79970,2000,2000,2000,2000,0
20241224,091800,79970,2000,2000,2000,2000,0
20241224,091700,79970,2000,2000,2000,2000,0
20241224,091600,79970,2000,2000,2000,2000,5
20241224,091500,69970,2000,2000,2000,2000,0
20241224,091400,69970,2000,2000,2000,2000,0
20241224,091300,69970,2000,2000,2000,2000,0
20241224,091200,69970,2000,2000,2000,2000,0
20241224,091100,69970,2000,2000,2000,2000,0
20241224,091000,69970,2000,2000,2000,2000,0
20241224,090900,69970,2000,2000,2000,2000,0
20241224,090800,69970,2000,2000,2000,2000,0
20241224,090700,69970,2000,2000,2000,2000,0
20241224,090600,69970,2000,2000,2000,2000,0
20241224,090500,69970,2000,2000,2000,2000,0
20241224,090400,69970,2000,2000,2000,2000,3
20241224,090300,63970,2000,2000,2000,2000,0
20241224,090200,63970,2000,2000,2000,2000,2
20241224,090100,59970,1999,1999,1999,1999,0
20241224,090000,59970,1999,1999,1999,1999,30