KissMeData/123750/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,202100,6740809,1430,1430,1430,1430,203
20241224,202000,6740809,1430,1430,1430,1430,0
20241224,201900,6740809,1430,1430,1430,1430,0
20241224,201800,6740809,1430,1430,1430,1430,0
20241224,201700,6740809,1430,1430,1430,1430,0
20241224,201600,6740809,1430,1430,1430,1430,0
20241224,201500,6740809,1430,1430,1430,1430,0
20241224,201400,6740809,1430,1430,1430,1430,0
20241224,201300,6740809,1430,1430,1430,1430,0
20241224,201200,6740809,1430,1430,1430,1430,0
20241224,201100,6740809,1430,1430,1430,1430,0
20241224,201000,6740809,1430,1430,1430,1430,0
20241224,200900,6740809,1430,1430,1430,1430,0
20241224,200800,6740809,1430,1430,1430,1430,0
20241224,200700,6740809,1430,1430,1430,1430,0
20241224,200600,6740809,1430,1430,1430,1430,0
20241224,200500,6740809,1430,1430,1430,1430,0
20241224,200400,6740809,1430,1430,1430,1430,0
20241224,200300,6740809,1430,1430,1430,1430,0
20241224,200200,6740809,1430,1430,1430,1430,0
20241224,200100,6740809,1430,1430,1430,1430,0
20241224,200000,6740809,1430,1430,1430,1430,0
20241224,195900,6740809,1430,1430,1430,1430,0
20241224,195800,6740809,1430,1430,1430,1430,0
20241224,195700,6740809,1430,1430,1430,1430,0
20241224,195600,6740809,1430,1430,1430,1430,0
20241224,195500,6740809,1430,1430,1430,1430,0
20241224,195400,6740809,1430,1430,1430,1430,0
20241224,195300,6740809,1430,1430,1430,1430,0
20241224,195200,6740809,1430,1430,1430,1430,0
20241224,195100,6740809,1430,1430,1430,1430,203
20241224,195000,6740809,1430,1430,1430,1430,0
20241224,194900,6740809,1430,1430,1430,1430,0
20241224,194800,6740809,1430,1430,1430,1430,0
20241224,194700,6740809,1430,1430,1430,1430,0
20241224,194600,6740809,1430,1430,1430,1430,0
20241224,194500,6740809,1430,1430,1430,1430,0
20241224,194400,6740809,1430,1430,1430,1430,0
20241224,194300,6740809,1430,1430,1430,1430,0
20241224,194200,6740809,1430,1430,1430,1430,0
20241224,194100,6740809,1430,1430,1430,1430,0
20241224,194000,6740809,1430,1430,1430,1430,0
20241224,193900,6740809,1430,1430,1430,1430,0
20241224,193800,6740809,1430,1430,1430,1430,0
20241224,193700,6740809,1430,1430,1430,1430,0
20241224,193600,6740809,1430,1430,1430,1430,0
20241224,193500,6740809,1430,1430,1430,1430,0
20241224,193400,6740809,1430,1430,1430,1430,0
20241224,193300,6740809,1430,1430,1430,1430,0
20241224,193200,6740809,1430,1430,1430,1430,0
20241224,193100,6740809,1430,1430,1430,1430,0
20241224,193000,6740809,1430,1430,1430,1430,0
20241224,192900,6740809,1430,1430,1430,1430,0
20241224,192800,6740809,1430,1430,1430,1430,0
20241224,192700,6740809,1430,1430,1430,1430,0
20241224,192600,6740809,1430,1430,1430,1430,0
20241224,192500,6740809,1430,1430,1430,1430,0
20241224,192400,6740809,1430,1430,1430,1430,0
20241224,192300,6740809,1430,1430,1430,1430,0
20241224,192200,6740809,1430,1430,1430,1430,0
20241224,192100,6740809,1430,1430,1430,1430,203
20241224,192000,6740809,1430,1430,1430,1430,0
20241224,191900,6740809,1430,1430,1430,1430,0
20241224,191800,6740809,1430,1430,1430,1430,0
20241224,191700,6740809,1430,1430,1430,1430,0
20241224,191600,6740809,1430,1430,1430,1430,0
20241224,191500,6740809,1430,1430,1430,1430,0
20241224,191400,6740809,1430,1430,1430,1430,0
20241224,191300,6740809,1430,1430,1430,1430,0
20241224,191200,6740809,1430,1430,1430,1430,0
20241224,191100,6740809,1430,1430,1430,1430,0
20241224,191000,6740809,1430,1430,1430,1430,0
20241224,190900,6740809,1430,1430,1430,1430,0
20241224,190800,6740809,1430,1430,1430,1430,0
20241224,190700,6740809,1430,1430,1430,1430,0
20241224,190600,6740809,1430,1430,1430,1430,0
20241224,190500,6740809,1430,1430,1430,1430,0
20241224,190400,6740809,1430,1430,1430,1430,0
20241224,190300,6740809,1430,1430,1430,1430,0
20241224,190200,6740809,1430,1430,1430,1430,0
20241224,190100,6740809,1430,1430,1430,1430,0
20241224,190000,6740809,1430,1430,1430,1430,0
20241224,185900,6740809,1430,1430,1430,1430,0
20241224,185800,6740809,1430,1430,1430,1430,0
20241224,185700,6740809,1430,1430,1430,1430,0
20241224,185600,6740809,1430,1430,1430,1430,0
20241224,185500,6740809,1430,1430,1430,1430,0
20241224,185400,6740809,1430,1430,1430,1430,0
20241224,185300,6740809,1430,1430,1430,1430,0
20241224,185200,6740809,1430,1430,1430,1430,0
20241224,185100,6740809,1430,1430,1430,1430,203
20241224,185000,6740809,1430,1430,1430,1430,0
20241224,184900,6740809,1430,1430,1430,1430,0
20241224,184800,6740809,1430,1430,1430,1430,0
20241224,184700,6740809,1430,1430,1430,1430,0
20241224,184600,6740809,1430,1430,1430,1430,0
20241224,184500,6740809,1430,1430,1430,1430,0
20241224,184400,6740809,1430,1430,1430,1430,0
20241224,184300,6740809,1430,1430,1430,1430,0
20241224,184200,6740809,1430,1430,1430,1430,0
20241224,184100,6740809,1430,1430,1430,1430,0
20241224,184000,6740809,1430,1430,1430,1430,0
20241224,183900,6740809,1430,1430,1430,1430,0
20241224,183800,6740809,1430,1430,1430,1430,0
20241224,183700,6740809,1430,1430,1430,1430,0
20241224,183600,6740809,1430,1430,1430,1430,0
20241224,183500,6740809,1430,1430,1430,1430,0
20241224,183400,6740809,1430,1430,1430,1430,0
20241224,183300,6740809,1430,1430,1430,1430,0
20241224,183200,6740809,1430,1430,1430,1430,0
20241224,183100,6740809,1430,1430,1430,1430,0
20241224,183000,6740809,1430,1430,1430,1430,0
20241224,182900,6740809,1430,1430,1430,1430,0
20241224,182800,6740809,1430,1430,1430,1430,0
20241224,182700,6740809,1430,1430,1430,1430,0
20241224,182600,6740809,1430,1430,1430,1430,0
20241224,182500,6740809,1430,1430,1430,1430,0
20241224,182400,6740809,1430,1430,1430,1430,0
20241224,182300,6740809,1430,1430,1430,1430,0
20241224,182200,6740809,1430,1430,1430,1430,0
20241224,182100,6740809,1430,1430,1430,1430,203
20241224,182000,6740809,1430,1430,1430,1430,0
20241224,181900,6740809,1430,1430,1430,1430,0
20241224,181800,6740809,1430,1430,1430,1430,0
20241224,181700,6740809,1430,1430,1430,1430,0
20241224,181600,6740809,1430,1430,1430,1430,0
20241224,181500,6740809,1430,1430,1430,1430,0
20241224,181400,6740809,1430,1430,1430,1430,0
20241224,181300,6740809,1430,1430,1430,1430,0
20241224,181200,6740809,1430,1430,1430,1430,0
20241224,181100,6740809,1430,1430,1430,1430,0
20241224,181000,6740809,1430,1430,1430,1430,0
20241224,180900,6740809,1430,1430,1430,1430,0
20241224,180800,6740809,1430,1430,1430,1430,0
20241224,180700,6740809,1430,1430,1430,1430,0
20241224,180600,6740809,1430,1430,1430,1430,0
20241224,180500,6740809,1430,1430,1430,1430,0
20241224,180400,6740809,1430,1430,1430,1430,0
20241224,180300,6740809,1430,1430,1430,1430,0
20241224,180200,6740809,1430,1430,1430,1430,0
20241224,180100,6740809,1430,1430,1430,1430,0
20241224,180000,6740809,1430,1430,1430,1430,0
20241224,175900,6740809,1430,1430,1430,1430,0
20241224,175800,6740809,1430,1430,1430,1430,0
20241224,175700,6740809,1430,1430,1430,1430,0
20241224,175600,6740809,1430,1430,1430,1430,0
20241224,175500,6740809,1430,1430,1430,1430,0
20241224,175400,6740809,1430,1430,1430,1430,0
20241224,175300,6740809,1430,1430,1430,1430,0
20241224,175200,6740809,1430,1430,1430,1430,0
20241224,175100,6740809,1430,1430,1430,1430,203
20241224,175000,6740809,1430,1430,1430,1430,0
20241224,174900,6740809,1430,1430,1430,1430,0
20241224,174800,6740809,1430,1430,1430,1430,0
20241224,174700,6740809,1430,1430,1430,1430,0
20241224,174600,6740809,1430,1430,1430,1430,0
20241224,174500,6740809,1430,1430,1430,1430,0
20241224,174400,6740809,1430,1430,1430,1430,0
20241224,174300,6740809,1430,1430,1430,1430,0
20241224,174200,6740809,1430,1430,1430,1430,0
20241224,174100,6740809,1430,1430,1430,1430,0
20241224,174000,6740809,1430,1430,1430,1430,0
20241224,173900,6740809,1430,1430,1430,1430,0
20241224,173800,6740809,1430,1430,1430,1430,0
20241224,173700,6740809,1430,1430,1430,1430,0
20241224,173600,6740809,1430,1430,1430,1430,0
20241224,173500,6740809,1430,1430,1430,1430,0
20241224,173400,6740809,1430,1430,1430,1430,0
20241224,173300,6740809,1430,1430,1430,1430,0
20241224,173200,6740809,1430,1430,1430,1430,0
20241224,173100,6740809,1430,1430,1430,1430,0
20241224,173000,6740809,1430,1430,1430,1430,0
20241224,172900,6740809,1430,1430,1430,1430,0
20241224,172800,6740809,1430,1430,1430,1430,0
20241224,172700,6740809,1430,1430,1430,1430,0
20241224,172600,6740809,1430,1430,1430,1430,0
20241224,172500,6740809,1430,1430,1430,1430,0
20241224,172400,6740809,1430,1430,1430,1430,0
20241224,172300,6740809,1430,1430,1430,1430,0
20241224,172200,6740809,1430,1430,1430,1430,0
20241224,172100,6740809,1430,1430,1430,1430,203
20241224,172000,6740809,1430,1430,1430,1430,0
20241224,171900,6740809,1430,1430,1430,1430,0
20241224,171800,6740809,1430,1430,1430,1430,0
20241224,171700,6740809,1430,1430,1430,1430,0
20241224,171600,6740809,1430,1430,1430,1430,0
20241224,171500,6740809,1430,1430,1430,1430,0
20241224,171400,6740809,1430,1430,1430,1430,0
20241224,171300,6740809,1430,1430,1430,1430,0
20241224,171200,6740809,1430,1430,1430,1430,0
20241224,171100,6740809,1430,1430,1430,1430,0
20241224,171000,6740809,1430,1430,1430,1430,0
20241224,170900,6740809,1430,1430,1430,1430,0
20241224,170800,6740809,1430,1430,1430,1430,0
20241224,170700,6740809,1430,1430,1430,1430,0
20241224,170600,6740809,1430,1430,1430,1430,0
20241224,170500,6740809,1430,1430,1430,1430,0
20241224,170400,6740809,1430,1430,1430,1430,0
20241224,170300,6740809,1430,1430,1430,1430,0
20241224,170200,6740809,1430,1430,1430,1430,0
20241224,170100,6740809,1430,1430,1430,1430,0
20241224,170000,6740809,1430,1430,1430,1430,0
20241224,165900,6740809,1430,1430,1430,1430,0
20241224,165800,6740809,1430,1430,1430,1430,0
20241224,165700,6740809,1430,1430,1430,1430,0
20241224,165600,6740809,1430,1430,1430,1430,0
20241224,165500,6740809,1430,1430,1430,1430,0
20241224,165400,6740809,1430,1430,1430,1430,0
20241224,165300,6740809,1430,1430,1430,1430,0
20241224,165200,6740809,1430,1430,1430,1430,0
20241224,165100,6740809,1430,1430,1430,1430,203
20241224,165000,6740809,1430,1430,1430,1430,0
20241224,164900,6740809,1430,1430,1430,1430,0
20241224,164800,6740809,1430,1430,1430,1430,0
20241224,164700,6740809,1430,1430,1430,1430,0
20241224,164600,6740809,1430,1430,1430,1430,0
20241224,164500,6740809,1430,1430,1430,1430,0
20241224,164400,6740809,1430,1430,1430,1430,0
20241224,164300,6740809,1430,1430,1430,1430,0
20241224,164200,6740809,1430,1430,1430,1430,0
20241224,164100,6740809,1430,1430,1430,1430,0
20241224,164000,6740809,1430,1430,1430,1430,0
20241224,163900,6740809,1430,1430,1430,1430,0
20241224,163800,6740809,1430,1430,1430,1430,0
20241224,163700,6740809,1430,1430,1430,1430,0
20241224,163600,6740809,1430,1430,1430,1430,0
20241224,163500,6740809,1430,1430,1430,1430,0
20241224,163400,6740809,1430,1430,1430,1430,0
20241224,163300,6740809,1430,1430,1430,1430,0
20241224,163200,6740809,1430,1430,1430,1430,0
20241224,163100,6740809,1430,1430,1430,1430,0
20241224,163000,6740809,1430,1430,1430,1430,0
20241224,162900,6740809,1430,1430,1430,1430,0
20241224,162800,6740809,1430,1430,1430,1430,0
20241224,162700,6740809,1430,1430,1430,1430,0
20241224,162600,6740809,1430,1430,1430,1430,0
20241224,162500,6740809,1430,1430,1430,1430,0
20241224,162400,6740809,1430,1430,1430,1430,0
20241224,162300,6740809,1430,1430,1430,1430,0
20241224,162200,6740809,1430,1430,1430,1430,0
20241224,162100,6740809,1430,1430,1430,1430,203
20241224,162000,6740809,1430,1430,1430,1430,0
20241224,161900,6740809,1430,1430,1430,1430,0
20241224,161800,6740809,1430,1430,1430,1430,0
20241224,161700,6740809,1430,1430,1430,1430,0
20241224,161600,6740809,1430,1430,1430,1430,0
20241224,161500,6740809,1430,1430,1430,1430,0
20241224,161400,6740809,1430,1430,1430,1430,0
20241224,161300,6740809,1430,1430,1430,1430,0
20241224,161200,6740809,1430,1430,1430,1430,0
20241224,161100,6740809,1430,1430,1430,1430,0
20241224,161000,6740809,1430,1430,1430,1430,0
20241224,160900,6740809,1430,1430,1430,1430,0
20241224,160800,6740809,1430,1430,1430,1430,0
20241224,160700,6740809,1430,1430,1430,1430,0
20241224,160600,6740809,1430,1430,1430,1430,0
20241224,160500,6740809,1430,1430,1430,1430,0
20241224,160400,6740809,1430,1430,1430,1430,0
20241224,160300,6740809,1430,1430,1430,1430,0
20241224,160200,6740809,1430,1430,1430,1430,0
20241224,160100,6740809,1430,1430,1430,1430,0
20241224,160000,6740809,1430,1430,1430,1430,0
20241224,155900,6740809,1430,1430,1430,1430,0
20241224,155800,6740809,1430,1430,1430,1430,0
20241224,155700,6740809,1430,1430,1430,1430,0
20241224,155600,6740809,1430,1430,1430,1430,0
20241224,155500,6740809,1430,1430,1430,1430,0
20241224,155400,6740809,1430,1430,1430,1430,0
20241224,155300,6740809,1430,1430,1430,1430,0
20241224,155200,6740809,1430,1430,1430,1430,0
20241224,155100,6740809,1430,1430,1430,1430,203
20241224,155000,6740809,1430,1430,1430,1430,0
20241224,154900,6740809,1430,1430,1430,1430,0
20241224,154800,6740809,1430,1430,1430,1430,0
20241224,154700,6740809,1430,1430,1430,1430,0
20241224,154600,6740809,1430,1430,1430,1430,0
20241224,154500,6740809,1430,1430,1430,1430,0
20241224,154400,6740809,1430,1430,1430,1430,0
20241224,154300,6740809,1430,1430,1430,1430,0
20241224,154200,6740809,1430,1430,1430,1430,0
20241224,154100,6740809,1430,1430,1430,1430,0
20241224,154000,6740809,1430,1430,1430,1430,0
20241224,153900,6740809,1430,1430,1430,1430,0
20241224,153800,6740809,1430,1430,1430,1430,0
20241224,153700,6740809,1430,1430,1430,1430,0
20241224,153600,6740809,1430,1430,1430,1430,0
20241224,153500,6740809,1430,1430,1430,1430,0
20241224,153400,6740809,1430,1430,1430,1430,0
20241224,153300,6740809,1430,1430,1430,1430,0
20241224,153200,6740809,1430,1430,1430,1430,0
20241224,153100,6740809,1430,1430,1430,1430,0
20241224,153000,6740809,1430,1430,1430,1430,203
20241224,152900,6450519,1401,1401,1401,1401,0
20241224,152800,6450519,1401,1401,1401,1401,0
20241224,152700,6450519,1401,1401,1401,1401,0
20241224,152600,6450519,1401,1401,1401,1401,0
20241224,152500,6450519,1401,1401,1401,1401,0
20241224,152400,6450519,1401,1401,1401,1401,0
20241224,152300,6450519,1401,1401,1401,1401,0
20241224,152200,6450519,1401,1401,1401,1401,0
20241224,152100,6450519,1401,1401,1401,1401,0
20241224,152000,6450519,1401,1401,1401,1401,0
20241224,151900,6450519,1401,1401,1401,1401,0
20241224,151800,6450519,1401,1401,1401,1401,0
20241224,151700,6450519,1401,1401,1401,1401,0
20241224,151600,6450519,1401,1401,1401,1401,0
20241224,151500,6450519,1401,1401,1401,1401,0
20241224,151400,6450519,1401,1401,1401,1401,0
20241224,151300,6450519,1401,1401,1401,1401,0
20241224,151200,6450519,1401,1401,1401,1401,0
20241224,151100,6450519,1401,1401,1401,1401,0
20241224,151000,6450519,1401,1401,1401,1401,0
20241224,150900,6450519,1401,1401,1401,1401,0
20241224,150800,6450519,1401,1401,1401,1401,0
20241224,150700,6450519,1401,1401,1401,1401,0
20241224,150600,6450519,1401,1401,1401,1401,0
20241224,150500,6450519,1401,1401,1401,1401,0
20241224,150400,6450519,1401,1401,1401,1401,5
20241224,150300,6443514,1401,1401,1401,1401,0
20241224,150200,6443514,1401,1401,1401,1401,0
20241224,150100,6443514,1401,1401,1401,1401,0
20241224,150000,6443514,1401,1401,1401,1401,0
20241224,145900,6443514,1401,1401,1401,1401,0
20241224,145800,6443514,1401,1401,1401,1401,0
20241224,145700,6443514,1401,1401,1401,1401,0
20241224,145600,6443514,1401,1401,1401,1401,0
20241224,145500,6443514,1401,1401,1401,1401,1
20241224,145400,6442113,1401,1402,1402,1401,10
20241224,145300,6428097,1402,1402,1402,1402,0
20241224,145200,6428097,1402,1402,1402,1402,0
20241224,145100,6428097,1402,1402,1402,1402,0
20241224,145000,6428097,1402,1402,1402,1402,4
20241224,144900,6422489,1428,1428,1428,1428,0
20241224,144800,6422489,1428,1428,1428,1428,0
20241224,144700,6422489,1428,1428,1428,1428,0
20241224,144600,6422489,1428,1428,1428,1428,0
20241224,144500,6422489,1428,1428,1428,1428,0
20241224,144400,6422489,1428,1428,1428,1428,0
20241224,144300,6422489,1428,1428,1428,1428,0
20241224,144200,6422489,1428,1428,1428,1428,1
20241224,144100,6421061,1401,1401,1401,1401,0
20241224,144000,6421061,1401,1401,1401,1401,0
20241224,143900,6421061,1401,1401,1401,1401,0
20241224,143800,6421061,1401,1401,1401,1401,0
20241224,143700,6421061,1401,1401,1401,1401,0
20241224,143600,6421061,1401,1401,1401,1401,0
20241224,143500,6421061,1401,1401,1401,1401,0
20241224,143400,6421061,1401,1401,1401,1401,0
20241224,143300,6421061,1401,1401,1401,1401,0
20241224,143200,6421061,1401,1401,1401,1401,0
20241224,143100,6421061,1401,1401,1401,1401,0
20241224,143000,6421061,1401,1401,1401,1401,0
20241224,142900,6421061,1401,1401,1401,1401,0
20241224,142800,6421061,1401,1401,1401,1401,0
20241224,142700,6421061,1401,1401,1401,1401,0
20241224,142600,6421061,1401,1401,1401,1401,0
20241224,142500,6421061,1401,1401,1401,1401,0
20241224,142400,6421061,1401,1401,1401,1401,0
20241224,142300,6421061,1401,1401,1401,1401,0
20241224,142200,6421061,1401,1401,1401,1401,0
20241224,142100,6421061,1401,1401,1401,1401,0
20241224,142000,6421061,1401,1401,1401,1401,0
20241224,141900,6421061,1401,1401,1401,1401,0
20241224,141800,6421061,1401,1401,1401,1401,0
20241224,141700,6421061,1401,1401,1401,1401,0
20241224,141600,6421061,1401,1401,1401,1401,0
20241224,141500,6421061,1401,1401,1401,1401,0
20241224,141400,6421061,1401,1401,1401,1401,0
20241224,141300,6421061,1401,1401,1401,1401,0
20241224,141200,6421061,1401,1401,1401,1401,0
20241224,141100,6421061,1401,1401,1401,1401,0
20241224,141000,6421061,1401,1401,1401,1401,0
20241224,140900,6421061,1401,1401,1401,1401,0
20241224,140800,6421061,1401,1401,1401,1401,0
20241224,140700,6421061,1401,1401,1401,1401,0
20241224,140600,6421061,1401,1401,1401,1401,0
20241224,140500,6421061,1401,1401,1401,1401,0
20241224,140400,6421061,1401,1401,1401,1401,0
20241224,140300,6421061,1401,1401,1401,1401,0
20241224,140200,6421061,1401,1401,1401,1401,0
20241224,140100,6421061,1401,1401,1401,1401,0
20241224,140000,6421061,1401,1401,1401,1401,0
20241224,135900,6421061,1401,1401,1401,1401,0
20241224,135800,6421061,1401,1401,1401,1401,0
20241224,135700,6421061,1401,1401,1401,1401,0
20241224,135600,6421061,1401,1401,1401,1401,0
20241224,135500,6421061,1401,1401,1401,1401,0
20241224,135400,6421061,1401,1401,1401,1401,0
20241224,135300,6421061,1401,1401,1401,1401,0
20241224,135200,6421061,1401,1401,1401,1401,0
20241224,135100,6421061,1401,1428,1428,1401,11
20241224,135000,6405380,1428,1428,1428,1428,2
20241224,134900,6402524,1401,1401,1401,1401,0
20241224,134800,6402524,1401,1401,1401,1401,0
20241224,134700,6402524,1401,1401,1401,1401,0
20241224,134600,6402524,1401,1401,1401,1401,0
20241224,134500,6402524,1401,1401,1401,1401,0
20241224,134400,6402524,1401,1401,1401,1401,0
20241224,134300,6402524,1401,1401,1401,1401,0
20241224,134200,6402524,1401,1401,1401,1401,0
20241224,134100,6402524,1401,1401,1401,1401,0
20241224,134000,6402524,1401,1401,1401,1401,0
20241224,133900,6402524,1401,1401,1401,1401,0
20241224,133800,6402524,1401,1401,1401,1401,0
20241224,133700,6402524,1401,1401,1401,1401,0
20241224,133600,6402524,1401,1401,1401,1401,0
20241224,133500,6402524,1401,1401,1401,1401,0
20241224,133400,6402524,1401,1401,1401,1401,0
20241224,133300,6402524,1401,1401,1401,1401,0
20241224,133200,6402524,1401,1401,1401,1401,0
20241224,133100,6402524,1401,1401,1401,1401,0
20241224,133000,6402524,1401,1401,1401,1401,0
20241224,132900,6402524,1401,1401,1401,1401,0
20241224,132800,6402524,1401,1401,1401,1401,0
20241224,132700,6402524,1401,1401,1401,1401,0
20241224,132600,6402524,1401,1401,1401,1401,0
20241224,132500,6402524,1401,1401,1401,1401,0
20241224,132400,6402524,1401,1401,1401,1401,0
20241224,132300,6402524,1401,1401,1401,1401,0
20241224,132200,6402524,1401,1401,1401,1401,0
20241224,132100,6402524,1401,1401,1401,1401,0
20241224,132000,6402524,1401,1401,1401,1401,0
20241224,131900,6402524,1401,1401,1401,1401,0
20241224,131800,6402524,1401,1401,1401,1401,0
20241224,131700,6402524,1401,1401,1401,1401,0
20241224,131600,6402524,1401,1401,1401,1401,0
20241224,131500,6402524,1401,1401,1401,1401,0
20241224,131400,6402524,1401,1401,1401,1401,0
20241224,131300,6402524,1401,1401,1401,1401,0
20241224,131200,6402524,1401,1401,1401,1401,0
20241224,131100,6402524,1401,1401,1401,1401,0
20241224,131000,6402524,1401,1401,1401,1401,0
20241224,130900,6402524,1401,1401,1401,1401,0
20241224,130800,6402524,1401,1401,1401,1401,0
20241224,130700,6402524,1401,1401,1401,1401,0
20241224,130600,6402524,1401,1401,1401,1401,0
20241224,130500,6402524,1401,1401,1401,1401,0
20241224,130400,6402524,1401,1401,1401,1401,1
20241224,130300,6401123,1401,1401,1401,1401,0
20241224,130200,6401123,1401,1401,1401,1401,0
20241224,130100,6401123,1401,1401,1401,1401,1
20241224,130000,6399722,1428,1426,1428,1426,19
20241224,125900,6372604,1421,1421,1421,1421,0
20241224,125800,6372604,1421,1421,1421,1421,0
20241224,125700,6372604,1421,1421,1421,1421,0
20241224,125600,6372604,1421,1421,1421,1421,0
20241224,125500,6372604,1421,1420,1421,1420,350
20241224,125400,5875507,1420,1420,1420,1420,0
20241224,125300,5875507,1420,1420,1420,1420,0
20241224,125200,5875507,1420,1420,1420,1420,0
20241224,125100,5875507,1420,1420,1420,1420,0
20241224,125000,5875507,1420,1420,1420,1420,0
20241224,124900,5875507,1420,1420,1420,1420,0
20241224,124800,5875507,1420,1420,1420,1420,0
20241224,124700,5875507,1420,1420,1420,1420,0
20241224,124600,5875507,1420,1420,1420,1420,0
20241224,124500,5875507,1420,1420,1420,1420,0
20241224,124400,5875507,1420,1420,1420,1420,0
20241224,124300,5875507,1420,1420,1420,1420,20
20241224,124200,5847107,1400,1400,1400,1400,0
20241224,124100,5847107,1400,1400,1400,1400,0
20241224,124000,5847107,1400,1400,1400,1400,0
20241224,123900,5847107,1400,1400,1400,1400,0
20241224,123800,5847107,1400,1400,1400,1400,0
20241224,123700,5847107,1400,1400,1400,1400,0
20241224,123600,5847107,1400,1400,1400,1400,0
20241224,123500,5847107,1400,1400,1400,1400,0
20241224,123400,5847107,1400,1400,1400,1400,0
20241224,123300,5847107,1400,1400,1400,1400,0
20241224,123200,5847107,1400,1400,1400,1400,0
20241224,123100,5847107,1400,1400,1400,1400,0
20241224,123000,5847107,1400,1400,1400,1400,0
20241224,122900,5847107,1400,1400,1400,1400,0
20241224,122800,5847107,1400,1400,1400,1400,0
20241224,122700,5847107,1400,1400,1400,1400,0
20241224,122600,5847107,1400,1420,1420,1400,22
20241224,122500,5815907,1420,1420,1420,1420,0
20241224,122400,5815907,1420,1420,1420,1420,0
20241224,122300,5815907,1420,1420,1420,1420,0
20241224,122200,5815907,1420,1420,1420,1420,0
20241224,122100,5815907,1420,1420,1420,1420,0
20241224,122000,5815907,1420,1420,1420,1420,0
20241224,121900,5815907,1420,1420,1420,1420,0
20241224,121800,5815907,1420,1420,1420,1420,0
20241224,121700,5815907,1420,1420,1420,1420,0
20241224,121600,5815907,1420,1420,1420,1420,0
20241224,121500,5815907,1420,1420,1420,1420,0
20241224,121400,5815907,1420,1420,1420,1420,0
20241224,121300,5815907,1420,1420,1420,1420,0
20241224,121200,5815907,1420,1420,1420,1420,0
20241224,121100,5815907,1420,1420,1420,1420,0
20241224,121000,5815907,1420,1420,1420,1420,0
20241224,120900,5815907,1420,1420,1420,1420,20
20241224,120800,5787507,1400,1400,1400,1400,0
20241224,120700,5787507,1400,1400,1400,1400,0
20241224,120600,5787507,1400,1400,1400,1400,0
20241224,120500,5787507,1400,1400,1400,1400,1
20241224,120400,5786107,1420,1420,1420,1420,0
20241224,120300,5786107,1420,1420,1420,1420,0
20241224,120200,5786107,1420,1420,1420,1420,0
20241224,120100,5786107,1420,1420,1420,1420,0
20241224,120000,5786107,1420,1420,1420,1420,0
20241224,115900,5786107,1420,1420,1420,1420,0
20241224,115800,5786107,1420,1420,1420,1420,0
20241224,115700,5786107,1420,1420,1420,1420,0
20241224,115600,5786107,1420,1420,1420,1420,0
20241224,115500,5786107,1420,1420,1420,1420,0
20241224,115400,5786107,1420,1420,1420,1420,0
20241224,115300,5786107,1420,1420,1420,1420,0
20241224,115200,5786107,1420,1420,1420,1420,20
20241224,115100,5757707,1400,1400,1400,1400,0
20241224,115000,5757707,1400,1400,1400,1400,0
20241224,114900,5757707,1400,1400,1400,1400,0
20241224,114800,5757707,1400,1400,1400,1400,0
20241224,114700,5757707,1400,1400,1400,1400,0
20241224,114600,5757707,1400,1400,1400,1400,0
20241224,114500,5757707,1400,1400,1400,1400,0
20241224,114400,5757707,1400,1400,1400,1400,0
20241224,114300,5757707,1400,1400,1400,1400,0
20241224,114200,5757707,1400,1400,1400,1400,0
20241224,114100,5757707,1400,1400,1400,1400,0
20241224,114000,5757707,1400,1400,1400,1400,0
20241224,113900,5757707,1400,1400,1400,1400,0
20241224,113800,5757707,1400,1400,1400,1400,0
20241224,113700,5757707,1400,1400,1400,1400,0
20241224,113600,5757707,1400,1400,1400,1400,0
20241224,113500,5757707,1400,1419,1420,1400,22
20241224,113400,5726517,1420,1420,1420,1420,0
20241224,113300,5726517,1420,1420,1420,1420,0
20241224,113200,5726517,1420,1420,1420,1420,0
20241224,113100,5726517,1420,1420,1420,1420,0
20241224,113000,5726517,1420,1420,1420,1420,0
20241224,112900,5726517,1420,1420,1420,1420,0
20241224,112800,5726517,1420,1420,1420,1420,0
20241224,112700,5726517,1420,1420,1420,1420,0
20241224,112600,5726517,1420,1420,1420,1420,0
20241224,112500,5726517,1420,1420,1420,1420,0
20241224,112400,5726517,1420,1420,1420,1420,0
20241224,112300,5726517,1420,1420,1420,1420,0
20241224,112200,5726517,1420,1420,1420,1420,0
20241224,112100,5726517,1420,1420,1420,1420,0
20241224,112000,5726517,1420,1420,1420,1420,0
20241224,111900,5726517,1420,1420,1420,1420,5
20241224,111800,5719417,1420,1420,1420,1420,20
20241224,111700,5691017,1420,1420,1420,1420,0
20241224,111600,5691017,1420,1420,1420,1420,0
20241224,111500,5691017,1420,1420,1420,1420,0
20241224,111400,5691017,1420,1420,1420,1420,0
20241224,111300,5691017,1420,1420,1420,1420,0
20241224,111200,5691017,1420,1420,1420,1420,0
20241224,111100,5691017,1420,1420,1420,1420,0
20241224,111000,5691017,1420,1420,1420,1420,0
20241224,110900,5691017,1420,1420,1420,1420,0
20241224,110800,5691017,1420,1420,1420,1420,0
20241224,110700,5691017,1420,1420,1420,1420,0
20241224,110600,5691017,1420,1420,1420,1420,0
20241224,110500,5691017,1420,1420,1420,1420,0
20241224,110400,5691017,1420,1420,1420,1420,0
20241224,110300,5691017,1420,1420,1420,1420,0
20241224,110200,5691017,1420,1420,1420,1420,0
20241224,110100,5691017,1420,1401,1420,1400,674
20241224,110000,4746660,1400,1400,1400,1400,0
20241224,105900,4746660,1400,1400,1400,1400,0
20241224,105800,4746660,1400,1400,1400,1400,0
20241224,105700,4746660,1400,1400,1400,1400,16
20241224,105600,4724260,1404,1404,1404,1404,17
20241224,105500,4700392,1415,1415,1415,1415,0
20241224,105400,4700392,1415,1415,1415,1415,0
20241224,105300,4700392,1415,1415,1415,1415,0
20241224,105200,4700392,1415,1415,1415,1415,0
20241224,105100,4700392,1415,1415,1415,1415,96
20241224,105000,4564552,1415,1415,1415,1415,0
20241224,104900,4564552,1415,1415,1415,1415,0
20241224,104800,4564552,1415,1415,1415,1415,0
20241224,104700,4564552,1415,1416,1416,1415,300
20241224,104600,4139856,1428,1428,1428,1428,0
20241224,104500,4139856,1428,1428,1428,1428,0
20241224,104400,4139856,1428,1428,1428,1428,20
20241224,104300,4111296,1416,1416,1416,1416,0
20241224,104200,4111296,1416,1416,1416,1416,0
20241224,104100,4111296,1416,1416,1416,1416,0
20241224,104000,4111296,1416,1416,1416,1416,0
20241224,103900,4111296,1416,1416,1416,1416,0
20241224,103800,4111296,1416,1416,1416,1416,0
20241224,103700,4111296,1416,1416,1416,1416,0
20241224,103600,4111296,1416,1416,1416,1416,4
20241224,103500,4105632,1428,1428,1428,1428,0
20241224,103400,4105632,1428,1428,1428,1428,0
20241224,103300,4105632,1428,1428,1428,1428,0
20241224,103200,4105632,1428,1428,1428,1428,20
20241224,103100,4077072,1428,1428,1428,1428,0
20241224,103000,4077072,1428,1428,1428,1428,0
20241224,102900,4077072,1428,1428,1428,1428,0
20241224,102800,4077072,1428,1428,1428,1428,0
20241224,102700,4077072,1428,1428,1428,1428,20
20241224,102600,4048512,1430,1430,1430,1430,0
20241224,102500,4048512,1430,1430,1430,1430,0
20241224,102400,4048512,1430,1430,1430,1430,0
20241224,102300,4048512,1430,1430,1430,1430,0
20241224,102200,4048512,1430,1430,1430,1430,0
20241224,102100,4048512,1430,1430,1430,1430,0
20241224,102000,4048512,1430,1430,1430,1430,0
20241224,101900,4048512,1430,1430,1430,1430,0
20241224,101800,4048512,1430,1430,1430,1430,0
20241224,101700,4048512,1430,1430,1430,1430,0
20241224,101600,4048512,1430,1430,1430,1430,0
20241224,101500,4048512,1430,1430,1430,1430,0
20241224,101400,4048512,1430,1430,1430,1430,0
20241224,101300,4048512,1430,1430,1430,1430,0
20241224,101200,4048512,1430,1430,1430,1430,0
20241224,101100,4048512,1430,1430,1430,1430,0
20241224,101000,4048512,1430,1430,1430,1430,0
20241224,100900,4048512,1430,1430,1430,1430,0
20241224,100800,4048512,1430,1430,1430,1430,0
20241224,100700,4048512,1430,1430,1430,1430,0
20241224,100600,4048512,1430,1430,1430,1430,0
20241224,100500,4048512,1430,1430,1430,1430,0
20241224,100400,4048512,1430,1430,1430,1430,0
20241224,100300,4048512,1430,1430,1430,1430,1
20241224,100200,4047082,1417,1417,1417,1417,0
20241224,100100,4047082,1417,1417,1417,1417,0
20241224,100000,4047082,1417,1417,1417,1417,0
20241224,095900,4047082,1417,1417,1417,1417,0
20241224,095800,4047082,1417,1417,1417,1417,100
20241224,095700,3905382,1418,1418,1418,1418,31
20241224,095600,3861424,1418,1418,1418,1418,0
20241224,095500,3861424,1418,1418,1418,1418,0
20241224,095400,3861424,1418,1418,1418,1418,0
20241224,095300,3861424,1418,1418,1418,1418,0
20241224,095200,3861424,1418,1418,1418,1418,0
20241224,095100,3861424,1418,1419,1419,1417,129
20241224,095000,3678608,1437,1437,1437,1437,0
20241224,094900,3678608,1437,1437,1437,1437,0
20241224,094800,3678608,1437,1437,1437,1437,0
20241224,094700,3678608,1437,1437,1437,1437,0
20241224,094600,3678608,1437,1437,1437,1437,0
20241224,094500,3678608,1437,1437,1437,1437,6
20241224,094400,3669986,1440,1440,1440,1440,0
20241224,094300,3669986,1440,1440,1440,1440,0
20241224,094200,3669986,1440,1440,1440,1440,0
20241224,094100,3669986,1440,1440,1440,1440,0
20241224,094000,3669986,1440,1440,1440,1440,0
20241224,093900,3669986,1440,1440,1440,1440,0
20241224,093800,3669986,1440,1440,1440,1440,0
20241224,093700,3669986,1440,1440,1440,1440,0
20241224,093600,3669986,1440,1440,1440,1440,0
20241224,093500,3669986,1440,1440,1440,1440,0
20241224,093400,3669986,1440,1440,1440,1440,0
20241224,093300,3669986,1440,1440,1440,1440,1
20241224,093200,3668546,1440,1440,1440,1440,0
20241224,093100,3668546,1440,1440,1440,1440,0
20241224,093000,3668546,1440,1440,1440,1440,0
20241224,092900,3668546,1440,1440,1440,1440,0
20241224,092800,3668546,1440,1439,1440,1439,100
20241224,092700,3524557,1439,1439,1439,1439,1
20241224,092600,3523118,1439,1439,1439,1439,35
20241224,092500,3472753,1440,1440,1440,1440,0
20241224,092400,3472753,1440,1440,1440,1440,0
20241224,092300,3472753,1440,1440,1440,1440,0
20241224,092200,3472753,1440,1439,1440,1439,34
20241224,092100,3423801,1440,1440,1440,1440,0
20241224,092000,3423801,1440,1440,1440,1440,0
20241224,091900,3423801,1440,1440,1440,1440,0
20241224,091800,3423801,1440,1439,1440,1439,34
20241224,091700,3374847,1439,1439,1439,1439,0
20241224,091600,3374847,1439,1439,1439,1439,1
20241224,091500,3373408,1440,1440,1440,1440,0
20241224,091400,3373408,1440,1440,1440,1440,34
20241224,091300,3324448,1448,1447,1448,1447,17
20241224,091200,3299845,1448,1448,1448,1448,0
20241224,091100,3299845,1448,1448,1448,1448,0
20241224,091000,3299845,1448,1448,1448,1448,0
20241224,090900,3299845,1448,1448,1448,1448,0
20241224,090800,3299845,1448,1448,1448,1448,0
20241224,090700,3299845,1448,1448,1448,1448,0
20241224,090600,3299845,1448,1448,1448,1448,0
20241224,090500,3299845,1448,1439,1448,1439,1000
20241224,090400,1856423,1440,1440,1440,1440,0
20241224,090300,1856423,1440,1415,1440,1415,400
20241224,090200,1286064,1404,1404,1404,1404,0
20241224,090100,1286064,1404,1404,1404,1404,0
20241224,090000,1286064,1404,1404,1404,1404,916