KissMeData/123750/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202100,31423421,1387,1387,1387,1387,1028
20241220,202000,31423421,1387,1387,1387,1387,0
20241220,201900,31423421,1387,1387,1387,1387,0
20241220,201800,31423421,1387,1387,1387,1387,0
20241220,201700,31423421,1387,1387,1387,1387,0
20241220,201600,31423421,1387,1387,1387,1387,0
20241220,201500,31423421,1387,1387,1387,1387,0
20241220,201400,31423421,1387,1387,1387,1387,0
20241220,201300,31423421,1387,1387,1387,1387,0
20241220,201200,31423421,1387,1387,1387,1387,0
20241220,201100,31423421,1387,1387,1387,1387,0
20241220,201000,31423421,1387,1387,1387,1387,0
20241220,200900,31423421,1387,1387,1387,1387,0
20241220,200800,31423421,1387,1387,1387,1387,0
20241220,200700,31423421,1387,1387,1387,1387,0
20241220,200600,31423421,1387,1387,1387,1387,0
20241220,200500,31423421,1387,1387,1387,1387,0
20241220,200400,31423421,1387,1387,1387,1387,0
20241220,200300,31423421,1387,1387,1387,1387,0
20241220,200200,31423421,1387,1387,1387,1387,0
20241220,200100,31423421,1387,1387,1387,1387,0
20241220,200000,31423421,1387,1387,1387,1387,0
20241220,195900,31423421,1387,1387,1387,1387,0
20241220,195800,31423421,1387,1387,1387,1387,0
20241220,195700,31423421,1387,1387,1387,1387,0
20241220,195600,31423421,1387,1387,1387,1387,0
20241220,195500,31423421,1387,1387,1387,1387,0
20241220,195400,31423421,1387,1387,1387,1387,0
20241220,195300,31423421,1387,1387,1387,1387,0
20241220,195200,31423421,1387,1387,1387,1387,0
20241220,195100,31423421,1387,1387,1387,1387,1028
20241220,195000,31423421,1387,1387,1387,1387,0
20241220,194900,31423421,1387,1387,1387,1387,0
20241220,194800,31423421,1387,1387,1387,1387,0
20241220,194700,31423421,1387,1387,1387,1387,0
20241220,194600,31423421,1387,1387,1387,1387,0
20241220,194500,31423421,1387,1387,1387,1387,0
20241220,194400,31423421,1387,1387,1387,1387,0
20241220,194300,31423421,1387,1387,1387,1387,0
20241220,194200,31423421,1387,1387,1387,1387,0
20241220,194100,31423421,1387,1387,1387,1387,0
20241220,194000,31423421,1387,1387,1387,1387,0
20241220,193900,31423421,1387,1387,1387,1387,0
20241220,193800,31423421,1387,1387,1387,1387,0
20241220,193700,31423421,1387,1387,1387,1387,0
20241220,193600,31423421,1387,1387,1387,1387,0
20241220,193500,31423421,1387,1387,1387,1387,0
20241220,193400,31423421,1387,1387,1387,1387,0
20241220,193300,31423421,1387,1387,1387,1387,0
20241220,193200,31423421,1387,1387,1387,1387,0
20241220,193100,31423421,1387,1387,1387,1387,0
20241220,193000,31423421,1387,1387,1387,1387,0
20241220,192900,31423421,1387,1387,1387,1387,0
20241220,192800,31423421,1387,1387,1387,1387,0
20241220,192700,31423421,1387,1387,1387,1387,0
20241220,192600,31423421,1387,1387,1387,1387,0
20241220,192500,31423421,1387,1387,1387,1387,0
20241220,192400,31423421,1387,1387,1387,1387,0
20241220,192300,31423421,1387,1387,1387,1387,0
20241220,192200,31423421,1387,1387,1387,1387,0
20241220,192100,31423421,1387,1387,1387,1387,1028
20241220,192000,31423421,1387,1387,1387,1387,0
20241220,191900,31423421,1387,1387,1387,1387,0
20241220,191800,31423421,1387,1387,1387,1387,0
20241220,191700,31423421,1387,1387,1387,1387,0
20241220,191600,31423421,1387,1387,1387,1387,0
20241220,191500,31423421,1387,1387,1387,1387,0
20241220,191400,31423421,1387,1387,1387,1387,0
20241220,191300,31423421,1387,1387,1387,1387,0
20241220,191200,31423421,1387,1387,1387,1387,0
20241220,191100,31423421,1387,1387,1387,1387,0
20241220,191000,31423421,1387,1387,1387,1387,0
20241220,190900,31423421,1387,1387,1387,1387,0
20241220,190800,31423421,1387,1387,1387,1387,0
20241220,190700,31423421,1387,1387,1387,1387,0
20241220,190600,31423421,1387,1387,1387,1387,0
20241220,190500,31423421,1387,1387,1387,1387,0
20241220,190400,31423421,1387,1387,1387,1387,0
20241220,190300,31423421,1387,1387,1387,1387,0
20241220,190200,31423421,1387,1387,1387,1387,0
20241220,190100,31423421,1387,1387,1387,1387,0
20241220,190000,31423421,1387,1387,1387,1387,0
20241220,185900,31423421,1387,1387,1387,1387,0
20241220,185800,31423421,1387,1387,1387,1387,0
20241220,185700,31423421,1387,1387,1387,1387,0
20241220,185600,31423421,1387,1387,1387,1387,0
20241220,185500,31423421,1387,1387,1387,1387,0
20241220,185400,31423421,1387,1387,1387,1387,0
20241220,185300,31423421,1387,1387,1387,1387,0
20241220,185200,31423421,1387,1387,1387,1387,0
20241220,185100,31423421,1387,1387,1387,1387,1028
20241220,185000,31423421,1387,1387,1387,1387,0
20241220,184900,31423421,1387,1387,1387,1387,0
20241220,184800,31423421,1387,1387,1387,1387,0
20241220,184700,31423421,1387,1387,1387,1387,0
20241220,184600,31423421,1387,1387,1387,1387,0
20241220,184500,31423421,1387,1387,1387,1387,0
20241220,184400,31423421,1387,1387,1387,1387,0
20241220,184300,31423421,1387,1387,1387,1387,0
20241220,184200,31423421,1387,1387,1387,1387,0
20241220,184100,31423421,1387,1387,1387,1387,0
20241220,184000,31423421,1387,1387,1387,1387,0
20241220,183900,31423421,1387,1387,1387,1387,0
20241220,183800,31423421,1387,1387,1387,1387,0
20241220,183700,31423421,1387,1387,1387,1387,0
20241220,183600,31423421,1387,1387,1387,1387,0
20241220,183500,31423421,1387,1387,1387,1387,0
20241220,183400,31423421,1387,1387,1387,1387,0
20241220,183300,31423421,1387,1387,1387,1387,0
20241220,183200,31423421,1387,1387,1387,1387,0
20241220,183100,31423421,1387,1387,1387,1387,0
20241220,183000,31423421,1387,1387,1387,1387,0
20241220,182900,31423421,1387,1387,1387,1387,0
20241220,182800,31423421,1387,1387,1387,1387,0
20241220,182700,31423421,1387,1387,1387,1387,0
20241220,182600,31423421,1387,1387,1387,1387,0
20241220,182500,31423421,1387,1387,1387,1387,0
20241220,182400,31423421,1387,1387,1387,1387,0
20241220,182300,31423421,1387,1387,1387,1387,0
20241220,182200,31423421,1387,1387,1387,1387,0
20241220,182100,31423421,1387,1387,1387,1387,1028
20241220,182000,31423421,1387,1387,1387,1387,0
20241220,181900,31423421,1387,1387,1387,1387,0
20241220,181800,31423421,1387,1387,1387,1387,0
20241220,181700,31423421,1387,1387,1387,1387,0
20241220,181600,31423421,1387,1387,1387,1387,0
20241220,181500,31423421,1387,1387,1387,1387,0
20241220,181400,31423421,1387,1387,1387,1387,0
20241220,181300,31423421,1387,1387,1387,1387,0
20241220,181200,31423421,1387,1387,1387,1387,0
20241220,181100,31423421,1387,1387,1387,1387,0
20241220,181000,31423421,1387,1387,1387,1387,0
20241220,180900,31423421,1387,1387,1387,1387,0
20241220,180800,31423421,1387,1387,1387,1387,0
20241220,180700,31423421,1387,1387,1387,1387,0
20241220,180600,31423421,1387,1387,1387,1387,0
20241220,180500,31423421,1387,1387,1387,1387,0
20241220,180400,31423421,1387,1387,1387,1387,0
20241220,180300,31423421,1387,1387,1387,1387,0
20241220,180200,31423421,1387,1387,1387,1387,0
20241220,180100,31423421,1387,1387,1387,1387,0
20241220,180000,31423421,1387,1387,1387,1387,0
20241220,175900,31423421,1387,1387,1387,1387,0
20241220,175800,31423421,1387,1387,1387,1387,0
20241220,175700,31423421,1387,1387,1387,1387,0
20241220,175600,31423421,1387,1387,1387,1387,0
20241220,175500,31423421,1387,1387,1387,1387,0
20241220,175400,31423421,1387,1387,1387,1387,0
20241220,175300,31423421,1387,1387,1387,1387,0
20241220,175200,31423421,1387,1387,1387,1387,0
20241220,175100,31423421,1387,1387,1387,1387,1028
20241220,175000,31423421,1387,1387,1387,1387,0
20241220,174900,31423421,1387,1387,1387,1387,0
20241220,174800,31423421,1387,1387,1387,1387,0
20241220,174700,31423421,1387,1387,1387,1387,0
20241220,174600,31423421,1387,1387,1387,1387,0
20241220,174500,31423421,1387,1387,1387,1387,0
20241220,174400,31423421,1387,1387,1387,1387,0
20241220,174300,31423421,1387,1387,1387,1387,0
20241220,174200,31423421,1387,1387,1387,1387,0
20241220,174100,31423421,1387,1387,1387,1387,0
20241220,174000,31423421,1387,1387,1387,1387,0
20241220,173900,31423421,1387,1387,1387,1387,0
20241220,173800,31423421,1387,1387,1387,1387,0
20241220,173700,31423421,1387,1387,1387,1387,0
20241220,173600,31423421,1387,1387,1387,1387,0
20241220,173500,31423421,1387,1387,1387,1387,0
20241220,173400,31423421,1387,1387,1387,1387,0
20241220,173300,31423421,1387,1387,1387,1387,0
20241220,173200,31423421,1387,1387,1387,1387,0
20241220,173100,31423421,1387,1387,1387,1387,0
20241220,173000,31423421,1387,1387,1387,1387,0
20241220,172900,31423421,1387,1387,1387,1387,0
20241220,172800,31423421,1387,1387,1387,1387,0
20241220,172700,31423421,1387,1387,1387,1387,0
20241220,172600,31423421,1387,1387,1387,1387,0
20241220,172500,31423421,1387,1387,1387,1387,0
20241220,172400,31423421,1387,1387,1387,1387,0
20241220,172300,31423421,1387,1387,1387,1387,0
20241220,172200,31423421,1387,1387,1387,1387,0
20241220,172100,31423421,1387,1387,1387,1387,1028
20241220,172000,31423421,1387,1387,1387,1387,0
20241220,171900,31423421,1387,1387,1387,1387,0
20241220,171800,31423421,1387,1387,1387,1387,0
20241220,171700,31423421,1387,1387,1387,1387,0
20241220,171600,31423421,1387,1387,1387,1387,0
20241220,171500,31423421,1387,1387,1387,1387,0
20241220,171400,31423421,1387,1387,1387,1387,0
20241220,171300,31423421,1387,1387,1387,1387,0
20241220,171200,31423421,1387,1387,1387,1387,0
20241220,171100,31423421,1387,1387,1387,1387,0
20241220,171000,31423421,1387,1387,1387,1387,0
20241220,170900,31423421,1387,1387,1387,1387,0
20241220,170800,31423421,1387,1387,1387,1387,0
20241220,170700,31423421,1387,1387,1387,1387,0
20241220,170600,31423421,1387,1387,1387,1387,0
20241220,170500,31423421,1387,1387,1387,1387,0
20241220,170400,31423421,1387,1387,1387,1387,0
20241220,170300,31423421,1387,1387,1387,1387,0
20241220,170200,31423421,1387,1387,1387,1387,0
20241220,170100,31423421,1387,1387,1387,1387,0
20241220,170000,31423421,1387,1387,1387,1387,0
20241220,165900,31423421,1387,1387,1387,1387,0
20241220,165800,31423421,1387,1387,1387,1387,0
20241220,165700,31423421,1387,1387,1387,1387,0
20241220,165600,31423421,1387,1387,1387,1387,0
20241220,165500,31423421,1387,1387,1387,1387,0
20241220,165400,31423421,1387,1387,1387,1387,0
20241220,165300,31423421,1387,1387,1387,1387,0
20241220,165200,31423421,1387,1387,1387,1387,0
20241220,165100,31423421,1387,1387,1387,1387,1028
20241220,165000,31423421,1387,1387,1387,1387,0
20241220,164900,31423421,1387,1387,1387,1387,0
20241220,164800,31423421,1387,1387,1387,1387,0
20241220,164700,31423421,1387,1387,1387,1387,0
20241220,164600,31423421,1387,1387,1387,1387,0
20241220,164500,31423421,1387,1387,1387,1387,0
20241220,164400,31423421,1387,1387,1387,1387,0
20241220,164300,31423421,1387,1387,1387,1387,0
20241220,164200,31423421,1387,1387,1387,1387,0
20241220,164100,31423421,1387,1387,1387,1387,0
20241220,164000,31423421,1387,1387,1387,1387,0
20241220,163900,31423421,1387,1387,1387,1387,0
20241220,163800,31423421,1387,1387,1387,1387,0
20241220,163700,31423421,1387,1387,1387,1387,0
20241220,163600,31423421,1387,1387,1387,1387,0
20241220,163500,31423421,1387,1387,1387,1387,0
20241220,163400,31423421,1387,1387,1387,1387,0
20241220,163300,31423421,1387,1387,1387,1387,0
20241220,163200,31423421,1387,1387,1387,1387,0
20241220,163100,31423421,1387,1387,1387,1387,0
20241220,163000,31423421,1387,1387,1387,1387,0
20241220,162900,31423421,1387,1387,1387,1387,0
20241220,162800,31423421,1387,1387,1387,1387,0
20241220,162700,31423421,1387,1387,1387,1387,0
20241220,162600,31423421,1387,1387,1387,1387,0
20241220,162500,31423421,1387,1387,1387,1387,0
20241220,162400,31423421,1387,1387,1387,1387,0
20241220,162300,31423421,1387,1387,1387,1387,0
20241220,162200,31423421,1387,1387,1387,1387,0
20241220,162100,31423421,1387,1387,1387,1387,1028
20241220,162000,31423421,1387,1387,1387,1387,0
20241220,161900,31423421,1387,1387,1387,1387,0
20241220,161800,31423421,1387,1387,1387,1387,0
20241220,161700,31423421,1387,1387,1387,1387,0
20241220,161600,31423421,1387,1387,1387,1387,0
20241220,161500,31423421,1387,1387,1387,1387,0
20241220,161400,31423421,1387,1387,1387,1387,0
20241220,161300,31423421,1387,1387,1387,1387,0
20241220,161200,31423421,1387,1387,1387,1387,0
20241220,161100,31423421,1387,1387,1387,1387,0
20241220,161000,31423421,1387,1387,1387,1387,0
20241220,160900,31423421,1387,1387,1387,1387,0
20241220,160800,31423421,1387,1387,1387,1387,0
20241220,160700,31423421,1387,1387,1387,1387,0
20241220,160600,31423421,1387,1387,1387,1387,0
20241220,160500,31423421,1387,1387,1387,1387,0
20241220,160400,31423421,1387,1387,1387,1387,0
20241220,160300,31423421,1387,1387,1387,1387,0
20241220,160200,31423421,1387,1387,1387,1387,0
20241220,160100,31423421,1387,1387,1387,1387,0
20241220,160000,31423421,1387,1387,1387,1387,0
20241220,155900,31423421,1387,1387,1387,1387,0
20241220,155800,31423421,1387,1387,1387,1387,0
20241220,155700,31423421,1387,1387,1387,1387,0
20241220,155600,31423421,1387,1387,1387,1387,0
20241220,155500,31423421,1387,1387,1387,1387,0
20241220,155400,31423421,1387,1387,1387,1387,0
20241220,155300,31423421,1387,1387,1387,1387,0
20241220,155200,31423421,1387,1387,1387,1387,0
20241220,155100,31423421,1387,1387,1387,1387,1028
20241220,155000,31423421,1387,1387,1387,1387,0
20241220,154900,31423421,1387,1387,1387,1387,0
20241220,154800,31423421,1387,1387,1387,1387,0
20241220,154700,31423421,1387,1387,1387,1387,0
20241220,154600,31423421,1387,1387,1387,1387,0
20241220,154500,31423421,1387,1387,1387,1387,0
20241220,154400,31423421,1387,1387,1387,1387,0
20241220,154300,31423421,1387,1387,1387,1387,0
20241220,154200,31423421,1387,1387,1387,1387,0
20241220,154100,31423421,1387,1387,1387,1387,0
20241220,154000,31423421,1387,1387,1387,1387,0
20241220,153900,31423421,1387,1387,1387,1387,0
20241220,153800,31423421,1387,1387,1387,1387,0
20241220,153700,31423421,1387,1387,1387,1387,0
20241220,153600,31423421,1387,1387,1387,1387,0
20241220,153500,31423421,1387,1387,1387,1387,0
20241220,153400,31423421,1387,1387,1387,1387,0
20241220,153300,31423421,1387,1387,1387,1387,0
20241220,153200,31423421,1387,1387,1387,1387,0
20241220,153100,31423421,1387,1387,1387,1387,0
20241220,153000,31423421,1387,1387,1387,1387,1028
20241220,152900,29997585,1382,1382,1382,1382,0
20241220,152800,29997585,1382,1382,1382,1382,0
20241220,152700,29997585,1382,1382,1382,1382,0
20241220,152600,29997585,1382,1382,1382,1382,0
20241220,152500,29997585,1382,1382,1382,1382,0
20241220,152400,29997585,1382,1382,1382,1382,0
20241220,152300,29997585,1382,1382,1382,1382,0
20241220,152200,29997585,1382,1382,1382,1382,0
20241220,152100,29997585,1382,1382,1382,1382,0
20241220,152000,29997585,1382,1382,1382,1382,0
20241220,151900,29997585,1382,1382,1382,1382,0
20241220,151800,29997585,1382,1382,1382,1382,0
20241220,151700,29997585,1382,1382,1382,1382,0
20241220,151600,29997585,1382,1382,1382,1382,0
20241220,151500,29997585,1382,1382,1382,1382,0
20241220,151400,29997585,1382,1382,1382,1382,35
20241220,151300,29949215,1382,1382,1382,1382,0
20241220,151200,29949215,1382,1382,1382,1382,0
20241220,151100,29949215,1382,1381,1382,1381,189
20241220,151000,29688029,1377,1377,1377,1377,0
20241220,150900,29688029,1377,1378,1378,1377,27
20241220,150800,29650840,1377,1377,1377,1377,0
20241220,150700,29650840,1377,1377,1377,1377,0
20241220,150600,29650840,1377,1378,1378,1377,499
20241220,150500,28963716,1377,1380,1380,1377,1900
20241220,150400,26344879,1380,1381,1381,1380,675
20241220,150300,25413378,1380,1380,1380,1380,0
20241220,150200,25413378,1380,1380,1380,1380,0
20241220,150100,25413378,1380,1381,1381,1380,62
20241220,150000,25327817,1381,1381,1381,1381,0
20241220,145900,25327817,1381,1381,1381,1381,0
20241220,145800,25327817,1381,1381,1381,1381,0
20241220,145700,25327817,1381,1381,1381,1381,0
20241220,145600,25327817,1381,1381,1381,1381,0
20241220,145500,25327817,1381,1381,1381,1381,0
20241220,145400,25327817,1381,1381,1381,1381,11
20241220,145300,25312626,1384,1384,1384,1384,0
20241220,145200,25312626,1384,1384,1384,1384,0
20241220,145100,25312626,1384,1384,1384,1384,0
20241220,145000,25312626,1384,1384,1384,1384,0
20241220,144900,25312626,1384,1384,1384,1384,0
20241220,144800,25312626,1384,1384,1384,1384,0
20241220,144700,25312626,1384,1384,1384,1384,0
20241220,144600,25312626,1384,1384,1384,1384,0
20241220,144500,25312626,1384,1384,1384,1384,30
20241220,144400,25271106,1384,1384,1384,1384,1
20241220,144300,25269722,1381,1381,1381,1381,30
20241220,144200,25228292,1382,1382,1382,1382,0
20241220,144100,25228292,1382,1382,1382,1382,0
20241220,144000,25228292,1382,1382,1382,1382,0
20241220,143900,25228292,1382,1382,1382,1382,0
20241220,143800,25228292,1382,1382,1382,1382,0
20241220,143700,25228292,1382,1382,1382,1382,80
20241220,143600,25117732,1387,1387,1387,1387,0
20241220,143500,25117732,1387,1387,1387,1387,0
20241220,143400,25117732,1387,1387,1387,1387,0
20241220,143300,25117732,1387,1387,1387,1387,0
20241220,143200,25117732,1387,1387,1387,1387,0
20241220,143100,25117732,1387,1387,1387,1387,0
20241220,143000,25117732,1387,1387,1387,1387,0
20241220,142900,25117732,1387,1387,1387,1387,0
20241220,142800,25117732,1387,1387,1387,1387,1
20241220,142700,25116345,1379,1379,1379,1379,0
20241220,142600,25116345,1379,1379,1379,1379,0
20241220,142500,25116345,1379,1379,1379,1379,0
20241220,142400,25116345,1379,1379,1379,1379,0
20241220,142300,25116345,1379,1379,1379,1379,0
20241220,142200,25116345,1379,1379,1379,1379,0
20241220,142100,25116345,1379,1379,1379,1379,0
20241220,142000,25116345,1379,1379,1379,1379,0
20241220,141900,25116345,1379,1379,1379,1379,0
20241220,141800,25116345,1379,1379,1379,1379,0
20241220,141700,25116345,1379,1379,1379,1379,0
20241220,141600,25116345,1379,1379,1379,1379,0
20241220,141500,25116345,1379,1379,1379,1379,0
20241220,141400,25116345,1379,1379,1379,1379,0
20241220,141300,25116345,1379,1379,1379,1379,0
20241220,141200,25116345,1379,1379,1379,1379,0
20241220,141100,25116345,1379,1379,1379,1379,0
20241220,141000,25116345,1379,1379,1379,1379,0
20241220,140900,25116345,1379,1379,1379,1379,0
20241220,140800,25116345,1379,1379,1379,1379,0
20241220,140700,25116345,1379,1379,1379,1379,0
20241220,140600,25116345,1379,1379,1379,1379,0
20241220,140500,25116345,1379,1379,1379,1379,0
20241220,140400,25116345,1379,1379,1379,1379,0
20241220,140300,25116345,1379,1379,1379,1379,238
20241220,140200,24788143,1379,1379,1379,1379,0
20241220,140100,24788143,1379,1379,1379,1379,0
20241220,140000,24788143,1379,1380,1380,1379,100
20241220,135900,24650242,1379,1379,1379,1379,0
20241220,135800,24650242,1379,1379,1379,1379,0
20241220,135700,24650242,1379,1379,1379,1379,0
20241220,135600,24650242,1379,1379,1379,1379,0
20241220,135500,24650242,1379,1379,1379,1379,0
20241220,135400,24650242,1379,1379,1379,1379,0
20241220,135300,24650242,1379,1379,1379,1379,0
20241220,135200,24650242,1379,1379,1379,1379,0
20241220,135100,24650242,1379,1379,1379,1379,0
20241220,135000,24650242,1379,1379,1379,1379,0
20241220,134900,24650242,1379,1379,1379,1379,0
20241220,134800,24650242,1379,1379,1379,1379,0
20241220,134700,24650242,1379,1379,1379,1379,0
20241220,134600,24650242,1379,1379,1379,1379,0
20241220,134500,24650242,1379,1379,1379,1379,0
20241220,134400,24650242,1379,1379,1379,1379,5
20241220,134300,24643347,1380,1380,1380,1380,0
20241220,134200,24643347,1380,1380,1380,1380,0
20241220,134100,24643347,1380,1380,1380,1380,0
20241220,134000,24643347,1380,1380,1380,1380,0
20241220,133900,24643347,1380,1380,1380,1380,10
20241220,133800,24629547,1380,1380,1380,1380,1
20241220,133700,24628167,1378,1378,1378,1378,0
20241220,133600,24628167,1378,1378,1378,1378,0
20241220,133500,24628167,1378,1378,1378,1378,0
20241220,133400,24628167,1378,1378,1378,1378,0
20241220,133300,24628167,1378,1378,1378,1378,0
20241220,133200,24628167,1378,1378,1378,1378,0
20241220,133100,24628167,1378,1380,1380,1378,1000
20241220,133000,23249663,1392,1392,1392,1392,0
20241220,132900,23249663,1392,1392,1392,1392,0
20241220,132800,23249663,1392,1392,1392,1392,3
20241220,132700,23245487,1392,1392,1392,1392,2
20241220,132600,23242703,1380,1380,1380,1380,0
20241220,132500,23242703,1380,1380,1380,1380,0
20241220,132400,23242703,1380,1380,1380,1380,0
20241220,132300,23242703,1380,1380,1380,1380,1
20241220,132200,23241323,1379,1379,1379,1379,0
20241220,132100,23241323,1379,1379,1379,1379,0
20241220,132000,23241323,1379,1379,1379,1379,0
20241220,131900,23241323,1379,1379,1379,1379,0
20241220,131800,23241323,1379,1379,1379,1379,0
20241220,131700,23241323,1379,1379,1379,1379,0
20241220,131600,23241323,1379,1379,1379,1379,0
20241220,131500,23241323,1379,1379,1379,1379,0
20241220,131400,23241323,1379,1379,1379,1379,0
20241220,131300,23241323,1379,1379,1379,1379,0
20241220,131200,23241323,1379,1379,1379,1379,0
20241220,131100,23241323,1379,1379,1379,1379,0
20241220,131000,23241323,1379,1379,1379,1379,0
20241220,130900,23241323,1379,1379,1379,1379,0
20241220,130800,23241323,1379,1379,1379,1379,0
20241220,130700,23241323,1379,1391,1391,1379,18
20241220,130600,23216441,1391,1391,1391,1391,5
20241220,130500,23209486,1391,1391,1391,1391,1
20241220,130400,23208095,1379,1379,1379,1379,0
20241220,130300,23208095,1379,1379,1379,1379,0
20241220,130200,23208095,1379,1379,1379,1379,0
20241220,130100,23208095,1379,1379,1379,1379,0
20241220,130000,23208095,1379,1379,1379,1379,0
20241220,125900,23208095,1379,1379,1379,1379,0
20241220,125800,23208095,1379,1379,1379,1379,0
20241220,125700,23208095,1379,1380,1380,1379,22
20241220,125600,23177752,1378,1378,1378,1378,0
20241220,125500,23177752,1378,1378,1378,1378,0
20241220,125400,23177752,1378,1378,1378,1378,0
20241220,125300,23177752,1378,1378,1378,1378,0
20241220,125200,23177752,1378,1378,1378,1378,0
20241220,125100,23177752,1378,1378,1378,1378,0
20241220,125000,23177752,1378,1378,1378,1378,0
20241220,124900,23177752,1378,1378,1378,1378,0
20241220,124800,23177752,1378,1378,1378,1378,0
20241220,124700,23177752,1378,1378,1378,1378,0
20241220,124600,23177752,1378,1378,1378,1378,0
20241220,124500,23177752,1378,1378,1378,1378,0
20241220,124400,23177752,1378,1378,1378,1378,0
20241220,124300,23177752,1378,1378,1378,1378,0
20241220,124200,23177752,1378,1378,1378,1378,0
20241220,124100,23177752,1378,1378,1378,1378,0
20241220,124000,23177752,1378,1378,1378,1378,0
20241220,123900,23177752,1378,1378,1378,1378,0
20241220,123800,23177752,1378,1378,1378,1378,0
20241220,123700,23177752,1378,1378,1378,1378,0
20241220,123600,23177752,1378,1378,1378,1378,0
20241220,123500,23177752,1378,1378,1378,1378,0
20241220,123400,23177752,1378,1378,1378,1378,0
20241220,123300,23177752,1378,1378,1378,1378,0
20241220,123200,23177752,1378,1378,1378,1378,0
20241220,123100,23177752,1378,1378,1378,1378,0
20241220,123000,23177752,1378,1378,1378,1378,0
20241220,122900,23177752,1378,1378,1378,1378,0
20241220,122800,23177752,1378,1378,1378,1378,0
20241220,122700,23177752,1378,1378,1378,1378,0
20241220,122600,23177752,1378,1378,1378,1378,0
20241220,122500,23177752,1378,1379,1379,1378,6
20241220,122400,23169481,1377,1377,1377,1377,0
20241220,122300,23169481,1377,1377,1377,1377,0
20241220,122200,23169481,1377,1377,1377,1377,0
20241220,122100,23169481,1377,1377,1377,1377,0
20241220,122000,23169481,1377,1377,1377,1377,0
20241220,121900,23169481,1377,1377,1377,1377,0
20241220,121800,23169481,1377,1377,1377,1377,0
20241220,121700,23169481,1377,1377,1377,1377,0
20241220,121600,23169481,1377,1377,1377,1377,0
20241220,121500,23169481,1377,1377,1377,1377,0
20241220,121400,23169481,1377,1377,1377,1377,0
20241220,121300,23169481,1377,1377,1377,1377,0
20241220,121200,23169481,1377,1377,1377,1377,0
20241220,121100,23169481,1377,1377,1377,1377,0
20241220,121000,23169481,1377,1377,1377,1377,0
20241220,120900,23169481,1377,1377,1377,1377,0
20241220,120800,23169481,1377,1377,1377,1377,0
20241220,120700,23169481,1377,1377,1377,1377,0
20241220,120600,23169481,1377,1377,1377,1377,0
20241220,120500,23169481,1377,1377,1377,1377,0
20241220,120400,23169481,1377,1377,1377,1377,0
20241220,120300,23169481,1377,1377,1377,1377,0
20241220,120200,23169481,1377,1377,1377,1377,0
20241220,120100,23169481,1377,1377,1377,1377,15
20241220,120000,23148826,1377,1377,1377,1377,0
20241220,115900,23148826,1377,1381,1381,1377,500
20241220,115800,22459653,1381,1381,1381,1381,7
20241220,115700,22449986,1381,1381,1381,1381,0
20241220,115600,22449986,1381,1381,1381,1381,0
20241220,115500,22449986,1381,1381,1381,1381,0
20241220,115400,22449986,1381,1381,1381,1381,0
20241220,115300,22449986,1381,1381,1381,1381,0
20241220,115200,22449986,1381,1393,1393,1381,1059
20241220,115100,20980706,1394,1394,1394,1394,101
20241220,115000,20839912,1399,1399,1399,1399,0
20241220,114900,20839912,1399,1399,1399,1399,0
20241220,114800,20839912,1399,1399,1399,1399,0
20241220,114700,20839912,1399,1395,1399,1395,12
20241220,114600,20823156,1396,1396,1396,1396,116
20241220,114500,20661220,1400,1400,1400,1400,0
20241220,114400,20661220,1400,1400,1400,1400,1
20241220,114300,20659820,1402,1402,1402,1402,0
20241220,114200,20659820,1402,1402,1402,1402,0
20241220,114100,20659820,1402,1402,1402,1402,2
20241220,114000,20657016,1397,1398,1398,1397,368
20241220,113900,20142895,1402,1402,1402,1402,0
20241220,113800,20142895,1402,1402,1402,1402,0
20241220,113700,20142895,1402,1402,1402,1402,0
20241220,113600,20142895,1402,1402,1402,1402,0
20241220,113500,20142895,1402,1402,1402,1402,0
20241220,113400,20142895,1402,1402,1402,1402,8
20241220,113300,20131679,1402,1402,1402,1402,0
20241220,113200,20131679,1402,1402,1402,1402,12
20241220,113100,20114855,1398,1398,1398,1398,0
20241220,113000,20114855,1398,1398,1398,1398,0
20241220,112900,20114855,1398,1398,1398,1398,100
20241220,112800,19975055,1402,1402,1402,1402,0
20241220,112700,19975055,1402,1402,1402,1402,0
20241220,112600,19975055,1402,1402,1402,1402,0
20241220,112500,19975055,1402,1398,1402,1398,14
20241220,112400,19955467,1398,1398,1398,1398,0
20241220,112300,19955467,1398,1398,1398,1398,0
20241220,112200,19955467,1398,1398,1398,1398,0
20241220,112100,19955467,1398,1398,1398,1398,0
20241220,112000,19955467,1398,1398,1398,1398,0
20241220,111900,19955467,1398,1398,1398,1398,81
20241220,111800,19842229,1398,1398,1398,1398,0
20241220,111700,19842229,1398,1398,1398,1398,0
20241220,111600,19842229,1398,1398,1398,1398,0
20241220,111500,19842229,1398,1398,1398,1398,0
20241220,111400,19842229,1398,1398,1398,1398,0
20241220,111300,19842229,1398,1398,1398,1398,0
20241220,111200,19842229,1398,1398,1398,1398,0
20241220,111100,19842229,1398,1398,1398,1398,20
20241220,111000,19814269,1398,1398,1398,1398,0
20241220,110900,19814269,1398,1398,1398,1398,0
20241220,110800,19814269,1398,1398,1398,1398,30
20241220,110700,19772329,1404,1404,1404,1404,0
20241220,110600,19772329,1404,1404,1404,1404,0
20241220,110500,19772329,1404,1404,1404,1404,0
20241220,110400,19772329,1404,1404,1404,1404,0
20241220,110300,19772329,1404,1404,1404,1404,0
20241220,110200,19772329,1404,1404,1404,1404,0
20241220,110100,19772329,1404,1404,1404,1404,0
20241220,110000,19772329,1404,1404,1404,1404,0
20241220,105900,19772329,1404,1404,1404,1404,0
20241220,105800,19772329,1404,1404,1404,1404,0
20241220,105700,19772329,1404,1404,1404,1404,0
20241220,105600,19772329,1404,1404,1404,1404,0
20241220,105500,19772329,1404,1404,1404,1404,0
20241220,105400,19772329,1404,1404,1404,1404,0
20241220,105300,19772329,1404,1404,1404,1404,0
20241220,105200,19772329,1404,1404,1404,1404,0
20241220,105100,19772329,1404,1404,1404,1404,0
20241220,105000,19772329,1404,1404,1404,1404,0
20241220,104900,19772329,1404,1404,1404,1404,0
20241220,104800,19772329,1404,1404,1404,1404,0
20241220,104700,19772329,1404,1404,1404,1404,0
20241220,104600,19772329,1404,1404,1404,1404,34
20241220,104500,19724593,1395,1395,1395,1395,120
20241220,104400,19557193,1396,1396,1396,1396,0
20241220,104300,19557193,1396,1396,1396,1396,0
20241220,104200,19557193,1396,1405,1405,1396,71
20241220,104100,19457618,1396,1396,1396,1396,0
20241220,104000,19457618,1396,1396,1396,1396,0
20241220,103900,19457618,1396,1396,1396,1396,0
20241220,103800,19457618,1396,1396,1396,1396,0
20241220,103700,19457618,1396,1396,1396,1396,0
20241220,103600,19457618,1396,1396,1396,1396,14
20241220,103500,19438074,1409,1408,1412,1408,214
20241220,103400,19136562,1394,1394,1394,1394,220
20241220,103300,18829882,1412,1412,1412,1412,0
20241220,103200,18829882,1412,1412,1412,1412,0
20241220,103100,18829882,1412,1412,1412,1412,0
20241220,103000,18829882,1412,1412,1412,1412,0
20241220,102900,18829882,1412,1412,1412,1412,0
20241220,102800,18829882,1412,1412,1412,1412,0
20241220,102700,18829882,1412,1412,1412,1412,0
20241220,102600,18829882,1412,1412,1412,1412,0
20241220,102500,18829882,1412,1412,1412,1412,0
20241220,102400,18829882,1412,1412,1412,1412,0
20241220,102300,18829882,1412,1412,1412,1412,0
20241220,102200,18829882,1412,1412,1412,1412,0
20241220,102100,18829882,1412,1412,1412,1412,0
20241220,102000,18829882,1412,1412,1412,1412,0
20241220,101900,18829882,1412,1394,1412,1394,35
20241220,101800,18780885,1413,1413,1413,1413,0
20241220,101700,18780885,1413,1413,1413,1413,0
20241220,101600,18780885,1413,1413,1413,1413,0
20241220,101500,18780885,1413,1413,1413,1413,5
20241220,101400,18773820,1394,1395,1395,1394,80
20241220,101300,18662295,1394,1394,1394,1394,0
20241220,101200,18662295,1394,1394,1394,1394,0
20241220,101100,18662295,1394,1394,1394,1394,0
20241220,101000,18662295,1394,1394,1394,1394,0
20241220,100900,18662295,1394,1394,1394,1394,0
20241220,100800,18662295,1394,1394,1394,1394,0
20241220,100700,18662295,1394,1394,1394,1394,2
20241220,100600,18659507,1393,1393,1393,1393,0
20241220,100500,18659507,1393,1393,1393,1393,0
20241220,100400,18659507,1393,1393,1393,1393,0
20241220,100300,18659507,1393,1393,1393,1393,0
20241220,100200,18659507,1393,1393,1393,1393,0
20241220,100100,18659507,1393,1395,1395,1393,830
20241220,100000,17502947,1395,1395,1395,1395,0
20241220,095900,17502947,1395,1395,1395,1395,100
20241220,095800,17363447,1395,1395,1395,1395,170
20241220,095700,17126297,1418,1417,1418,1417,53
20241220,095600,17051194,1419,1419,1419,1419,0
20241220,095500,17051194,1419,1419,1419,1419,0
20241220,095400,17051194,1419,1419,1419,1419,4
20241220,095300,17045518,1394,1401,1401,1394,170
20241220,095200,16807588,1387,1387,1387,1387,0
20241220,095100,16807588,1387,1387,1387,1387,0
20241220,095000,16807588,1387,1387,1387,1387,0
20241220,094900,16807588,1387,1401,1401,1387,2000
20241220,094800,14019076,1424,1424,1424,1424,0
20241220,094700,14019076,1424,1424,1424,1424,0
20241220,094600,14019076,1424,1424,1424,1424,0
20241220,094500,14019076,1424,1424,1424,1424,0
20241220,094400,14019076,1424,1424,1424,1424,0
20241220,094300,14019076,1424,1424,1424,1424,0
20241220,094200,14019076,1424,1424,1424,1424,0
20241220,094100,14019076,1424,1424,1424,1424,0
20241220,094000,14019076,1424,1424,1424,1424,0
20241220,093900,14019076,1424,1424,1424,1424,0
20241220,093800,14019076,1424,1424,1424,1424,0
20241220,093700,14019076,1424,1424,1424,1424,1
20241220,093600,14017652,1424,1425,1429,1424,150
20241220,093500,13803887,1429,1394,1429,1394,4
20241220,093400,13798241,1438,1438,1438,1438,0
20241220,093300,13798241,1438,1402,1438,1402,999
20241220,093200,12397499,1383,1383,1383,1383,0
20241220,093100,12397499,1383,1431,1431,1381,3774
20241220,093000,7101850,1449,1449,1449,1449,0
20241220,092900,7101850,1449,1449,1449,1449,0
20241220,092800,7101850,1449,1449,1449,1449,0
20241220,092700,7101850,1449,1449,1449,1449,0
20241220,092600,7101850,1449,1449,1449,1449,1
20241220,092500,7100401,1454,1454,1454,1454,0
20241220,092400,7100401,1454,1454,1454,1454,0
20241220,092300,7100401,1454,1454,1454,1454,0
20241220,092200,7100401,1454,1454,1454,1454,0
20241220,092100,7100401,1454,1454,1454,1454,1
20241220,092000,7098947,1454,1454,1454,1454,0
20241220,091900,7098947,1454,1454,1454,1454,0
20241220,091800,7098947,1454,1454,1454,1454,0
20241220,091700,7098947,1454,1454,1454,1454,0
20241220,091600,7098947,1454,1453,1454,1453,138
20241220,091500,6898335,1455,1455,1455,1455,4
20241220,091400,6892515,1439,1439,1439,1439,0
20241220,091300,6892515,1439,1439,1439,1439,0
20241220,091200,6892515,1439,1446,1446,1439,816
20241220,091100,5714331,1447,1450,1450,1447,966
20241220,091000,4314960,1451,1451,1451,1451,0
20241220,090900,4314960,1451,1451,1451,1451,0
20241220,090800,4314960,1451,1464,1464,1451,1200
20241220,090700,2571160,1451,1452,1464,1451,91
20241220,090600,2439099,1452,1452,1452,1452,0
20241220,090500,2439099,1452,1452,1452,1452,48
20241220,090400,2369403,1452,1453,1453,1452,308
20241220,090300,1922084,1453,1457,1457,1453,1000
20241220,090200,465552,1464,1464,1464,1464,0
20241220,090100,465552,1464,1464,1464,1464,200
20241220,090000,172752,1464,1464,1464,1464,118