KissMeData/123750/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,202000,14001382,1464,1464,1464,1464,318
20241219,201900,14001382,1464,1464,1464,1464,0
20241219,201800,14001382,1464,1464,1464,1464,0
20241219,201700,14001382,1464,1464,1464,1464,0
20241219,201600,14001382,1464,1464,1464,1464,0
20241219,201500,14001382,1464,1464,1464,1464,0
20241219,201400,14001382,1464,1464,1464,1464,0
20241219,201300,14001382,1464,1464,1464,1464,0
20241219,201200,14001382,1464,1464,1464,1464,0
20241219,201100,14001382,1464,1464,1464,1464,0
20241219,201000,14001382,1464,1464,1464,1464,0
20241219,200900,14001382,1464,1464,1464,1464,0
20241219,200800,14001382,1464,1464,1464,1464,0
20241219,200700,14001382,1464,1464,1464,1464,0
20241219,200600,14001382,1464,1464,1464,1464,0
20241219,200500,14001382,1464,1464,1464,1464,0
20241219,200400,14001382,1464,1464,1464,1464,0
20241219,200300,14001382,1464,1464,1464,1464,0
20241219,200200,14001382,1464,1464,1464,1464,0
20241219,200100,14001382,1464,1464,1464,1464,0
20241219,200000,14001382,1464,1464,1464,1464,0
20241219,195900,14001382,1464,1464,1464,1464,0
20241219,195800,14001382,1464,1464,1464,1464,0
20241219,195700,14001382,1464,1464,1464,1464,0
20241219,195600,14001382,1464,1464,1464,1464,0
20241219,195500,14001382,1464,1464,1464,1464,0
20241219,195400,14001382,1464,1464,1464,1464,0
20241219,195300,14001382,1464,1464,1464,1464,0
20241219,195200,14001382,1464,1464,1464,1464,0
20241219,195100,14001382,1464,1464,1464,1464,0
20241219,195000,14001382,1464,1464,1464,1464,318
20241219,194900,14001382,1464,1464,1464,1464,0
20241219,194800,14001382,1464,1464,1464,1464,0
20241219,194700,14001382,1464,1464,1464,1464,0
20241219,194600,14001382,1464,1464,1464,1464,0
20241219,194500,14001382,1464,1464,1464,1464,0
20241219,194400,14001382,1464,1464,1464,1464,0
20241219,194300,14001382,1464,1464,1464,1464,0
20241219,194200,14001382,1464,1464,1464,1464,0
20241219,194100,14001382,1464,1464,1464,1464,0
20241219,194000,14001382,1464,1464,1464,1464,0
20241219,193900,14001382,1464,1464,1464,1464,0
20241219,193800,14001382,1464,1464,1464,1464,0
20241219,193700,14001382,1464,1464,1464,1464,0
20241219,193600,14001382,1464,1464,1464,1464,0
20241219,193500,14001382,1464,1464,1464,1464,0
20241219,193400,14001382,1464,1464,1464,1464,0
20241219,193300,14001382,1464,1464,1464,1464,0
20241219,193200,14001382,1464,1464,1464,1464,0
20241219,193100,14001382,1464,1464,1464,1464,0
20241219,193000,14001382,1464,1464,1464,1464,0
20241219,192900,14001382,1464,1464,1464,1464,0
20241219,192800,14001382,1464,1464,1464,1464,0
20241219,192700,14001382,1464,1464,1464,1464,0
20241219,192600,14001382,1464,1464,1464,1464,0
20241219,192500,14001382,1464,1464,1464,1464,0
20241219,192400,14001382,1464,1464,1464,1464,0
20241219,192300,14001382,1464,1464,1464,1464,0
20241219,192200,14001382,1464,1464,1464,1464,0
20241219,192100,14001382,1464,1464,1464,1464,0
20241219,192000,14001382,1464,1464,1464,1464,318
20241219,191900,14001382,1464,1464,1464,1464,0
20241219,191800,14001382,1464,1464,1464,1464,0
20241219,191700,14001382,1464,1464,1464,1464,0
20241219,191600,14001382,1464,1464,1464,1464,0
20241219,191500,14001382,1464,1464,1464,1464,0
20241219,191400,14001382,1464,1464,1464,1464,0
20241219,191300,14001382,1464,1464,1464,1464,0
20241219,191200,14001382,1464,1464,1464,1464,0
20241219,191100,14001382,1464,1464,1464,1464,0
20241219,191000,14001382,1464,1464,1464,1464,0
20241219,190900,14001382,1464,1464,1464,1464,0
20241219,190800,14001382,1464,1464,1464,1464,0
20241219,190700,14001382,1464,1464,1464,1464,0
20241219,190600,14001382,1464,1464,1464,1464,0
20241219,190500,14001382,1464,1464,1464,1464,0
20241219,190400,14001382,1464,1464,1464,1464,0
20241219,190300,14001382,1464,1464,1464,1464,0
20241219,190200,14001382,1464,1464,1464,1464,0
20241219,190100,14001382,1464,1464,1464,1464,0
20241219,190000,14001382,1464,1464,1464,1464,0
20241219,185900,14001382,1464,1464,1464,1464,0
20241219,185800,14001382,1464,1464,1464,1464,0
20241219,185700,14001382,1464,1464,1464,1464,0
20241219,185600,14001382,1464,1464,1464,1464,0
20241219,185500,14001382,1464,1464,1464,1464,0
20241219,185400,14001382,1464,1464,1464,1464,0
20241219,185300,14001382,1464,1464,1464,1464,0
20241219,185200,14001382,1464,1464,1464,1464,0
20241219,185100,14001382,1464,1464,1464,1464,0
20241219,185000,14001382,1464,1464,1464,1464,318
20241219,184900,14001382,1464,1464,1464,1464,0
20241219,184800,14001382,1464,1464,1464,1464,0
20241219,184700,14001382,1464,1464,1464,1464,0
20241219,184600,14001382,1464,1464,1464,1464,0
20241219,184500,14001382,1464,1464,1464,1464,0
20241219,184400,14001382,1464,1464,1464,1464,0
20241219,184300,14001382,1464,1464,1464,1464,0
20241219,184200,14001382,1464,1464,1464,1464,0
20241219,184100,14001382,1464,1464,1464,1464,0
20241219,184000,14001382,1464,1464,1464,1464,0
20241219,183900,14001382,1464,1464,1464,1464,0
20241219,183800,14001382,1464,1464,1464,1464,0
20241219,183700,14001382,1464,1464,1464,1464,0
20241219,183600,14001382,1464,1464,1464,1464,0
20241219,183500,14001382,1464,1464,1464,1464,0
20241219,183400,14001382,1464,1464,1464,1464,0
20241219,183300,14001382,1464,1464,1464,1464,0
20241219,183200,14001382,1464,1464,1464,1464,0
20241219,183100,14001382,1464,1464,1464,1464,0
20241219,183000,14001382,1464,1464,1464,1464,0
20241219,182900,14001382,1464,1464,1464,1464,0
20241219,182800,14001382,1464,1464,1464,1464,0
20241219,182700,14001382,1464,1464,1464,1464,0
20241219,182600,14001382,1464,1464,1464,1464,0
20241219,182500,14001382,1464,1464,1464,1464,0
20241219,182400,14001382,1464,1464,1464,1464,0
20241219,182300,14001382,1464,1464,1464,1464,0
20241219,182200,14001382,1464,1464,1464,1464,0
20241219,182100,14001382,1464,1464,1464,1464,0
20241219,182000,14001382,1464,1464,1464,1464,318
20241219,181900,14001382,1464,1464,1464,1464,0
20241219,181800,14001382,1464,1464,1464,1464,0
20241219,181700,14001382,1464,1464,1464,1464,0
20241219,181600,14001382,1464,1464,1464,1464,0
20241219,181500,14001382,1464,1464,1464,1464,0
20241219,181400,14001382,1464,1464,1464,1464,0
20241219,181300,14001382,1464,1464,1464,1464,0
20241219,181200,14001382,1464,1464,1464,1464,0
20241219,181100,14001382,1464,1464,1464,1464,0
20241219,181000,14001382,1464,1464,1464,1464,0
20241219,180900,14001382,1464,1464,1464,1464,0
20241219,180800,14001382,1464,1464,1464,1464,0
20241219,180700,14001382,1464,1464,1464,1464,0
20241219,180600,14001382,1464,1464,1464,1464,0
20241219,180500,14001382,1464,1464,1464,1464,0
20241219,180400,14001382,1464,1464,1464,1464,0
20241219,180300,14001382,1464,1464,1464,1464,0
20241219,180200,14001382,1464,1464,1464,1464,0
20241219,180100,14001382,1464,1464,1464,1464,0
20241219,180000,14001382,1464,1464,1464,1464,0
20241219,175900,14001382,1464,1464,1464,1464,0
20241219,175800,14001382,1464,1464,1464,1464,0
20241219,175700,14001382,1464,1464,1464,1464,0
20241219,175600,14001382,1464,1464,1464,1464,0
20241219,175500,14001382,1464,1464,1464,1464,0
20241219,175400,14001382,1464,1464,1464,1464,0
20241219,175300,14001382,1464,1464,1464,1464,0
20241219,175200,14001382,1464,1464,1464,1464,0
20241219,175100,14001382,1464,1464,1464,1464,0
20241219,175000,14001382,1464,1464,1464,1464,318
20241219,174900,14001382,1464,1464,1464,1464,0
20241219,174800,14001382,1464,1464,1464,1464,0
20241219,174700,14001382,1464,1464,1464,1464,0
20241219,174600,14001382,1464,1464,1464,1464,0
20241219,174500,14001382,1464,1464,1464,1464,0
20241219,174400,14001382,1464,1464,1464,1464,0
20241219,174300,14001382,1464,1464,1464,1464,0
20241219,174200,14001382,1464,1464,1464,1464,0
20241219,174100,14001382,1464,1464,1464,1464,0
20241219,174000,14001382,1464,1464,1464,1464,0
20241219,173900,14001382,1464,1464,1464,1464,0
20241219,173800,14001382,1464,1464,1464,1464,0
20241219,173700,14001382,1464,1464,1464,1464,0
20241219,173600,14001382,1464,1464,1464,1464,0
20241219,173500,14001382,1464,1464,1464,1464,0
20241219,173400,14001382,1464,1464,1464,1464,0
20241219,173300,14001382,1464,1464,1464,1464,0
20241219,173200,14001382,1464,1464,1464,1464,0
20241219,173100,14001382,1464,1464,1464,1464,0
20241219,173000,14001382,1464,1464,1464,1464,0
20241219,172900,14001382,1464,1464,1464,1464,0
20241219,172800,14001382,1464,1464,1464,1464,0
20241219,172700,14001382,1464,1464,1464,1464,0
20241219,172600,14001382,1464,1464,1464,1464,0
20241219,172500,14001382,1464,1464,1464,1464,0
20241219,172400,14001382,1464,1464,1464,1464,0
20241219,172300,14001382,1464,1464,1464,1464,0
20241219,172200,14001382,1464,1464,1464,1464,0
20241219,172100,14001382,1464,1464,1464,1464,0
20241219,172000,14001382,1464,1464,1464,1464,318
20241219,171900,14001382,1464,1464,1464,1464,0
20241219,171800,14001382,1464,1464,1464,1464,0
20241219,171700,14001382,1464,1464,1464,1464,0
20241219,171600,14001382,1464,1464,1464,1464,0
20241219,171500,14001382,1464,1464,1464,1464,0
20241219,171400,14001382,1464,1464,1464,1464,0
20241219,171300,14001382,1464,1464,1464,1464,0
20241219,171200,14001382,1464,1464,1464,1464,0
20241219,171100,14001382,1464,1464,1464,1464,0
20241219,171000,14001382,1464,1464,1464,1464,0
20241219,170900,14001382,1464,1464,1464,1464,0
20241219,170800,14001382,1464,1464,1464,1464,0
20241219,170700,14001382,1464,1464,1464,1464,0
20241219,170600,14001382,1464,1464,1464,1464,0
20241219,170500,14001382,1464,1464,1464,1464,0
20241219,170400,14001382,1464,1464,1464,1464,0
20241219,170300,14001382,1464,1464,1464,1464,0
20241219,170200,14001382,1464,1464,1464,1464,0
20241219,170100,14001382,1464,1464,1464,1464,0
20241219,170000,14001382,1464,1464,1464,1464,0
20241219,165900,14001382,1464,1464,1464,1464,0
20241219,165800,14001382,1464,1464,1464,1464,0
20241219,165700,14001382,1464,1464,1464,1464,0
20241219,165600,14001382,1464,1464,1464,1464,0
20241219,165500,14001382,1464,1464,1464,1464,0
20241219,165400,14001382,1464,1464,1464,1464,0
20241219,165300,14001382,1464,1464,1464,1464,0
20241219,165200,14001382,1464,1464,1464,1464,0
20241219,165100,14001382,1464,1464,1464,1464,0
20241219,165000,14001382,1464,1464,1464,1464,318
20241219,164900,14001382,1464,1464,1464,1464,0
20241219,164800,14001382,1464,1464,1464,1464,0
20241219,164700,14001382,1464,1464,1464,1464,0
20241219,164600,14001382,1464,1464,1464,1464,0
20241219,164500,14001382,1464,1464,1464,1464,0
20241219,164400,14001382,1464,1464,1464,1464,0
20241219,164300,14001382,1464,1464,1464,1464,0
20241219,164200,14001382,1464,1464,1464,1464,0
20241219,164100,14001382,1464,1464,1464,1464,0
20241219,164000,14001382,1464,1464,1464,1464,0
20241219,163900,14001382,1464,1464,1464,1464,0
20241219,163800,14001382,1464,1464,1464,1464,0
20241219,163700,14001382,1464,1464,1464,1464,0
20241219,163600,14001382,1464,1464,1464,1464,0
20241219,163500,14001382,1464,1464,1464,1464,0
20241219,163400,14001382,1464,1464,1464,1464,0
20241219,163300,14001382,1464,1464,1464,1464,0
20241219,163200,14001382,1464,1464,1464,1464,0
20241219,163100,14001382,1464,1464,1464,1464,0
20241219,163000,14001382,1464,1464,1464,1464,0
20241219,162900,14001382,1464,1464,1464,1464,0
20241219,162800,14001382,1464,1464,1464,1464,0
20241219,162700,14001382,1464,1464,1464,1464,0
20241219,162600,14001382,1464,1464,1464,1464,0
20241219,162500,14001382,1464,1464,1464,1464,0
20241219,162400,14001382,1464,1464,1464,1464,0
20241219,162300,14001382,1464,1464,1464,1464,0
20241219,162200,14001382,1464,1464,1464,1464,0
20241219,162100,14001382,1464,1464,1464,1464,0
20241219,162000,14001382,1464,1464,1464,1464,318
20241219,161900,14001382,1464,1464,1464,1464,0
20241219,161800,14001382,1464,1464,1464,1464,0
20241219,161700,14001382,1464,1464,1464,1464,0
20241219,161600,14001382,1464,1464,1464,1464,0
20241219,161500,14001382,1464,1464,1464,1464,0
20241219,161400,14001382,1464,1464,1464,1464,0
20241219,161300,14001382,1464,1464,1464,1464,0
20241219,161200,14001382,1464,1464,1464,1464,0
20241219,161100,14001382,1464,1464,1464,1464,0
20241219,161000,14001382,1464,1464,1464,1464,0
20241219,160900,14001382,1464,1464,1464,1464,0
20241219,160800,14001382,1464,1464,1464,1464,0
20241219,160700,14001382,1464,1464,1464,1464,0
20241219,160600,14001382,1464,1464,1464,1464,0
20241219,160500,14001382,1464,1464,1464,1464,0
20241219,160400,14001382,1464,1464,1464,1464,0
20241219,160300,14001382,1464,1464,1464,1464,0
20241219,160200,14001382,1464,1464,1464,1464,0
20241219,160100,14001382,1464,1464,1464,1464,0
20241219,160000,14001382,1464,1464,1464,1464,0
20241219,155900,14001382,1464,1464,1464,1464,0
20241219,155800,14001382,1464,1464,1464,1464,0
20241219,155700,14001382,1464,1464,1464,1464,0
20241219,155600,14001382,1464,1464,1464,1464,0
20241219,155500,14001382,1464,1464,1464,1464,0
20241219,155400,14001382,1464,1464,1464,1464,0
20241219,155300,14001382,1464,1464,1464,1464,0
20241219,155200,14001382,1464,1464,1464,1464,0
20241219,155100,14001382,1464,1464,1464,1464,0
20241219,155000,14001382,1464,1464,1464,1464,318
20241219,154900,14001382,1464,1464,1464,1464,0
20241219,154800,14001382,1464,1464,1464,1464,0
20241219,154700,14001382,1464,1464,1464,1464,0
20241219,154600,14001382,1464,1464,1464,1464,0
20241219,154500,14001382,1464,1464,1464,1464,0
20241219,154400,14001382,1464,1464,1464,1464,0
20241219,154300,14001382,1464,1464,1464,1464,0
20241219,154200,14001382,1464,1464,1464,1464,0
20241219,154100,14001382,1464,1464,1464,1464,0
20241219,154000,14001382,1464,1464,1464,1464,0
20241219,153900,14001382,1464,1464,1464,1464,0
20241219,153800,14001382,1464,1464,1464,1464,0
20241219,153700,14001382,1464,1464,1464,1464,0
20241219,153600,14001382,1464,1464,1464,1464,0
20241219,153500,14001382,1464,1464,1464,1464,0
20241219,153400,14001382,1464,1464,1464,1464,0
20241219,153300,14001382,1464,1464,1464,1464,0
20241219,153200,14001382,1464,1464,1464,1464,0
20241219,153100,14001382,1464,1464,1464,1464,0
20241219,153000,14001382,1464,1464,1464,1464,318
20241219,152900,13535830,1467,1467,1467,1467,0
20241219,152800,13535830,1467,1467,1467,1467,0
20241219,152700,13535830,1467,1467,1467,1467,0
20241219,152600,13535830,1467,1467,1467,1467,0
20241219,152500,13535830,1467,1467,1467,1467,0
20241219,152400,13535830,1467,1467,1467,1467,0
20241219,152300,13535830,1467,1467,1467,1467,0
20241219,152200,13535830,1467,1467,1467,1467,0
20241219,152100,13535830,1467,1467,1467,1467,0
20241219,152000,13535830,1467,1467,1467,1467,0
20241219,151900,13535830,1467,1467,1467,1467,0
20241219,151800,13535830,1467,1467,1467,1467,0
20241219,151700,13535830,1467,1467,1467,1467,0
20241219,151600,13535830,1467,1467,1467,1467,0
20241219,151500,13535830,1467,1467,1467,1467,0
20241219,151400,13535830,1467,1467,1467,1467,0
20241219,151300,13535830,1467,1467,1467,1467,0
20241219,151200,13535830,1467,1467,1467,1467,0
20241219,151100,13535830,1467,1467,1467,1467,0
20241219,151000,13535830,1467,1467,1467,1467,0
20241219,150900,13535830,1467,1467,1467,1467,0
20241219,150800,13535830,1467,1467,1467,1467,0
20241219,150700,13535830,1467,1467,1467,1467,0
20241219,150600,13535830,1467,1467,1467,1467,0
20241219,150500,13535830,1467,1467,1467,1467,0
20241219,150400,13535830,1467,1467,1467,1467,0
20241219,150300,13535830,1467,1467,1467,1467,0
20241219,150200,13535830,1467,1467,1467,1467,0
20241219,150100,13535830,1467,1467,1467,1467,0
20241219,150000,13535830,1467,1467,1467,1467,0
20241219,145900,13535830,1467,1467,1467,1467,0
20241219,145800,13535830,1467,1467,1467,1467,0
20241219,145700,13535830,1467,1467,1467,1467,0
20241219,145600,13535830,1467,1467,1467,1467,0
20241219,145500,13535830,1467,1467,1467,1467,0
20241219,145400,13535830,1467,1467,1467,1467,0
20241219,145300,13535830,1467,1467,1467,1467,0
20241219,145200,13535830,1467,1467,1467,1467,0
20241219,145100,13535830,1467,1467,1467,1467,0
20241219,145000,13535830,1467,1467,1467,1467,0
20241219,144900,13535830,1467,1467,1467,1467,0
20241219,144800,13535830,1467,1467,1467,1467,0
20241219,144700,13535830,1467,1467,1467,1467,0
20241219,144600,13535830,1467,1466,1467,1466,135
20241219,144500,13337903,1469,1469,1469,1469,0
20241219,144400,13337903,1469,1469,1469,1469,0
20241219,144300,13337903,1469,1469,1469,1469,0
20241219,144200,13337903,1469,1469,1469,1469,0
20241219,144100,13337903,1469,1469,1469,1469,0
20241219,144000,13337903,1469,1469,1469,1469,0
20241219,143900,13337903,1469,1469,1469,1469,0
20241219,143800,13337903,1469,1469,1469,1469,0
20241219,143700,13337903,1469,1469,1469,1469,0
20241219,143600,13337903,1469,1469,1469,1469,0
20241219,143500,13337903,1469,1469,1469,1469,0
20241219,143400,13337903,1469,1469,1469,1469,0
20241219,143300,13337903,1469,1469,1469,1469,0
20241219,143200,13337903,1469,1469,1469,1469,4
20241219,143100,13332027,1456,1456,1456,1456,0
20241219,143000,13332027,1456,1456,1456,1456,9
20241219,142900,13318923,1478,1478,1478,1478,0
20241219,142800,13318923,1478,1478,1478,1478,0
20241219,142700,13318923,1478,1478,1478,1478,0
20241219,142600,13318923,1478,1478,1478,1478,0
20241219,142500,13318923,1478,1478,1478,1478,0
20241219,142400,13318923,1478,1478,1478,1478,0
20241219,142300,13318923,1478,1478,1478,1478,0
20241219,142200,13318923,1478,1478,1478,1478,0
20241219,142100,13318923,1478,1478,1478,1478,0
20241219,142000,13318923,1478,1478,1478,1478,0
20241219,141900,13318923,1478,1478,1478,1478,0
20241219,141800,13318923,1478,1478,1478,1478,0
20241219,141700,13318923,1478,1478,1478,1478,0
20241219,141600,13318923,1478,1478,1478,1478,0
20241219,141500,13318923,1478,1478,1478,1478,0
20241219,141400,13318923,1478,1478,1478,1478,0
20241219,141300,13318923,1478,1478,1478,1478,0
20241219,141200,13318923,1478,1478,1478,1478,0
20241219,141100,13318923,1478,1478,1478,1478,0
20241219,141000,13318923,1478,1478,1478,1478,0
20241219,140900,13318923,1478,1478,1478,1478,0
20241219,140800,13318923,1478,1478,1478,1478,0
20241219,140700,13318923,1478,1478,1478,1478,0
20241219,140600,13318923,1478,1478,1478,1478,0
20241219,140500,13318923,1478,1478,1478,1478,0
20241219,140400,13318923,1478,1478,1478,1478,0
20241219,140300,13318923,1478,1478,1478,1478,0
20241219,140200,13318923,1478,1478,1478,1478,0
20241219,140100,13318923,1478,1478,1478,1478,0
20241219,140000,13318923,1478,1478,1478,1478,0
20241219,135900,13318923,1478,1478,1478,1478,0
20241219,135800,13318923,1478,1478,1478,1478,0
20241219,135700,13318923,1478,1478,1478,1478,0
20241219,135600,13318923,1478,1478,1478,1478,0
20241219,135500,13318923,1478,1478,1478,1478,0
20241219,135400,13318923,1478,1478,1478,1478,0
20241219,135300,13318923,1478,1478,1478,1478,0
20241219,135200,13318923,1478,1478,1478,1478,0
20241219,135100,13318923,1478,1478,1478,1478,0
20241219,135000,13318923,1478,1478,1478,1478,0
20241219,134900,13318923,1478,1478,1478,1478,0
20241219,134800,13318923,1478,1478,1478,1478,0
20241219,134700,13318923,1478,1478,1478,1478,0
20241219,134600,13318923,1478,1478,1478,1478,0
20241219,134500,13318923,1478,1478,1478,1478,0
20241219,134400,13318923,1478,1478,1478,1478,0
20241219,134300,13318923,1478,1478,1478,1478,0
20241219,134200,13318923,1478,1478,1478,1478,0
20241219,134100,13318923,1478,1478,1478,1478,0
20241219,134000,13318923,1478,1478,1478,1478,0
20241219,133900,13318923,1478,1478,1478,1478,0
20241219,133800,13318923,1478,1478,1478,1478,0
20241219,133700,13318923,1478,1478,1478,1478,0
20241219,133600,13318923,1478,1478,1478,1478,0
20241219,133500,13318923,1478,1478,1478,1478,0
20241219,133400,13318923,1478,1478,1478,1478,0
20241219,133300,13318923,1478,1478,1478,1478,0
20241219,133200,13318923,1478,1478,1478,1478,0
20241219,133100,13318923,1478,1478,1478,1478,0
20241219,133000,13318923,1478,1478,1478,1478,0
20241219,132900,13318923,1478,1478,1478,1478,0
20241219,132800,13318923,1478,1478,1478,1478,0
20241219,132700,13318923,1478,1478,1478,1478,0
20241219,132600,13318923,1478,1478,1478,1478,0
20241219,132500,13318923,1478,1478,1478,1478,0
20241219,132400,13318923,1478,1478,1478,1478,0
20241219,132300,13318923,1478,1478,1478,1478,4
20241219,132200,13313011,1453,1453,1453,1453,0
20241219,132100,13313011,1453,1453,1453,1453,0
20241219,132000,13313011,1453,1453,1453,1453,0
20241219,131900,13313011,1453,1453,1453,1453,0
20241219,131800,13313011,1453,1453,1453,1453,0
20241219,131700,13313011,1453,1453,1453,1453,0
20241219,131600,13313011,1453,1453,1453,1453,0
20241219,131500,13313011,1453,1453,1453,1453,0
20241219,131400,13313011,1453,1453,1453,1453,0
20241219,131300,13313011,1453,1453,1453,1453,0
20241219,131200,13313011,1453,1453,1453,1453,0
20241219,131100,13313011,1453,1453,1453,1453,0
20241219,131000,13313011,1453,1453,1453,1453,0
20241219,130900,13313011,1453,1453,1453,1453,0
20241219,130800,13313011,1453,1453,1453,1453,0
20241219,130700,13313011,1453,1453,1453,1453,0
20241219,130600,13313011,1453,1462,1462,1453,1235
20241219,130500,11510741,1465,1465,1465,1465,0
20241219,130400,11510741,1465,1465,1465,1465,0
20241219,130300,11510741,1465,1465,1465,1465,0
20241219,130200,11510741,1465,1465,1465,1465,0
20241219,130100,11510741,1465,1465,1465,1465,0
20241219,130000,11510741,1465,1465,1465,1465,0
20241219,125900,11510741,1465,1465,1465,1465,0
20241219,125800,11510741,1465,1465,1465,1465,217
20241219,125700,11192836,1465,1465,1465,1465,0
20241219,125600,11192836,1465,1465,1465,1465,0
20241219,125500,11192836,1465,1465,1465,1465,0
20241219,125400,11192836,1465,1465,1465,1465,0
20241219,125300,11192836,1465,1465,1465,1465,0
20241219,125200,11192836,1465,1465,1465,1465,0
20241219,125100,11192836,1465,1465,1465,1465,0
20241219,125000,11192836,1465,1465,1465,1465,0
20241219,124900,11192836,1465,1465,1465,1465,0
20241219,124800,11192836,1465,1464,1465,1462,1106
20241219,124700,9574335,1465,1465,1465,1465,0
20241219,124600,9574335,1465,1465,1465,1465,0
20241219,124500,9574335,1465,1465,1465,1465,0
20241219,124400,9574335,1465,1465,1465,1465,0
20241219,124300,9574335,1465,1465,1465,1465,0
20241219,124200,9574335,1465,1465,1465,1465,0
20241219,124100,9574335,1465,1466,1466,1465,268
20241219,124000,9181693,1465,1465,1465,1465,0
20241219,123900,9181693,1465,1465,1465,1465,0
20241219,123800,9181693,1465,1465,1465,1465,0
20241219,123700,9181693,1465,1465,1465,1465,0
20241219,123600,9181693,1465,1465,1465,1465,0
20241219,123500,9181693,1465,1465,1465,1465,0
20241219,123400,9181693,1465,1465,1465,1465,0
20241219,123300,9181693,1465,1465,1465,1465,0
20241219,123200,9181693,1465,1465,1465,1465,0
20241219,123100,9181693,1465,1465,1465,1465,0
20241219,123000,9181693,1465,1465,1465,1465,0
20241219,122900,9181693,1465,1465,1465,1465,0
20241219,122800,9181693,1465,1465,1465,1465,0
20241219,122700,9181693,1465,1465,1465,1465,0
20241219,122600,9181693,1465,1465,1465,1465,0
20241219,122500,9181693,1465,1465,1465,1465,0
20241219,122400,9181693,1465,1465,1465,1465,0
20241219,122300,9181693,1465,1465,1465,1465,0
20241219,122200,9181693,1465,1465,1465,1465,0
20241219,122100,9181693,1465,1465,1465,1465,0
20241219,122000,9181693,1465,1465,1465,1465,0
20241219,121900,9181693,1465,1465,1465,1465,0
20241219,121800,9181693,1465,1465,1465,1465,0
20241219,121700,9181693,1465,1465,1465,1465,100
20241219,121600,9035193,1495,1495,1495,1495,20
20241219,121500,9005293,1464,1464,1464,1464,0
20241219,121400,9005293,1464,1464,1464,1464,0
20241219,121300,9005293,1464,1464,1464,1464,0
20241219,121200,9005293,1464,1464,1464,1464,0
20241219,121100,9005293,1464,1464,1464,1464,0
20241219,121000,9005293,1464,1464,1464,1464,0
20241219,120900,9005293,1464,1464,1464,1464,0
20241219,120800,9005293,1464,1464,1464,1464,0
20241219,120700,9005293,1464,1464,1464,1464,0
20241219,120600,9005293,1464,1464,1464,1464,0
20241219,120500,9005293,1464,1464,1464,1464,0
20241219,120400,9005293,1464,1464,1464,1464,0
20241219,120300,9005293,1464,1464,1464,1464,0
20241219,120200,9005293,1464,1464,1464,1464,0
20241219,120100,9005293,1464,1464,1464,1464,0
20241219,120000,9005293,1464,1464,1464,1464,0
20241219,115900,9005293,1464,1464,1464,1464,0
20241219,115800,9005293,1464,1464,1464,1464,0
20241219,115700,9005293,1464,1464,1464,1464,1
20241219,115600,9003829,1464,1464,1464,1464,0
20241219,115500,9003829,1464,1464,1464,1464,0
20241219,115400,9003829,1464,1464,1464,1464,0
20241219,115300,9003829,1464,1464,1464,1464,0
20241219,115200,9003829,1464,1464,1464,1464,0
20241219,115100,9003829,1464,1464,1464,1464,0
20241219,115000,9003829,1464,1464,1464,1464,0
20241219,114900,9003829,1464,1464,1464,1464,0
20241219,114800,9003829,1464,1464,1464,1464,0
20241219,114700,9003829,1464,1464,1464,1464,0
20241219,114600,9003829,1464,1464,1464,1464,0
20241219,114500,9003829,1464,1464,1464,1464,0
20241219,114400,9003829,1464,1464,1464,1464,0
20241219,114300,9003829,1464,1464,1464,1464,0
20241219,114200,9003829,1464,1464,1464,1464,0
20241219,114100,9003829,1464,1464,1464,1464,0
20241219,114000,9003829,1464,1464,1464,1464,0
20241219,113900,9003829,1464,1464,1464,1464,0
20241219,113800,9003829,1464,1464,1464,1464,0
20241219,113700,9003829,1464,1464,1464,1464,0
20241219,113600,9003829,1464,1464,1464,1464,0
20241219,113500,9003829,1464,1464,1464,1464,0
20241219,113400,9003829,1464,1464,1464,1464,0
20241219,113300,9003829,1464,1464,1464,1464,0
20241219,113200,9003829,1464,1464,1464,1464,1
20241219,113100,9002365,1462,1462,1462,1462,0
20241219,113000,9002365,1462,1462,1462,1462,0
20241219,112900,9002365,1462,1462,1462,1462,0
20241219,112800,9002365,1462,1462,1462,1462,0
20241219,112700,9002365,1462,1462,1462,1462,0
20241219,112600,9002365,1462,1462,1462,1462,0
20241219,112500,9002365,1462,1462,1462,1462,0
20241219,112400,9002365,1462,1462,1462,1462,0
20241219,112300,9002365,1462,1462,1462,1462,0
20241219,112200,9002365,1462,1462,1462,1462,0
20241219,112100,9002365,1462,1462,1462,1462,0
20241219,112000,9002365,1462,1462,1462,1462,0
20241219,111900,9002365,1462,1462,1462,1462,0
20241219,111800,9002365,1462,1462,1462,1462,0
20241219,111700,9002365,1462,1462,1462,1462,0
20241219,111600,9002365,1462,1462,1462,1462,0
20241219,111500,9002365,1462,1462,1462,1462,0
20241219,111400,9002365,1462,1462,1462,1462,0
20241219,111300,9002365,1462,1462,1462,1462,0
20241219,111200,9002365,1462,1462,1462,1462,0
20241219,111100,9002365,1462,1462,1462,1462,0
20241219,111000,9002365,1462,1462,1462,1462,0
20241219,110900,9002365,1462,1462,1462,1462,0
20241219,110800,9002365,1462,1462,1462,1462,0
20241219,110700,9002365,1462,1462,1462,1462,0
20241219,110600,9002365,1462,1462,1462,1462,0
20241219,110500,9002365,1462,1462,1462,1462,0
20241219,110400,9002365,1462,1462,1462,1462,0
20241219,110300,9002365,1462,1462,1462,1462,0
20241219,110200,9002365,1462,1462,1462,1462,0
20241219,110100,9002365,1462,1462,1462,1462,0
20241219,110000,9002365,1462,1462,1462,1462,0
20241219,105900,9002365,1462,1462,1462,1462,0
20241219,105800,9002365,1462,1462,1462,1462,0
20241219,105700,9002365,1462,1462,1462,1462,0
20241219,105600,9002365,1462,1462,1462,1462,0
20241219,105500,9002365,1462,1462,1462,1462,0
20241219,105400,9002365,1462,1462,1462,1462,0
20241219,105300,9002365,1462,1462,1462,1462,0
20241219,105200,9002365,1462,1462,1462,1462,0
20241219,105100,9002365,1462,1462,1462,1462,0
20241219,105000,9002365,1462,1462,1462,1462,0
20241219,104900,9002365,1462,1462,1462,1462,0
20241219,104800,9002365,1462,1462,1462,1462,0
20241219,104700,9002365,1462,1462,1462,1462,0
20241219,104600,9002365,1462,1462,1462,1462,0
20241219,104500,9002365,1462,1462,1462,1462,0
20241219,104400,9002365,1462,1462,1462,1462,0
20241219,104300,9002365,1462,1462,1462,1462,100
20241219,104200,8856165,1462,1462,1462,1462,0
20241219,104100,8856165,1462,1462,1462,1462,0
20241219,104000,8856165,1462,1462,1462,1462,0
20241219,103900,8856165,1462,1462,1462,1462,0
20241219,103800,8856165,1462,1462,1462,1462,0
20241219,103700,8856165,1462,1464,1464,1462,1000
20241219,103600,7392340,1497,1497,1497,1497,0
20241219,103500,7392340,1497,1497,1497,1497,0
20241219,103400,7392340,1497,1497,1497,1497,0
20241219,103300,7392340,1497,1497,1497,1497,59
20241219,103200,7304017,1497,1497,1497,1497,0
20241219,103100,7304017,1497,1497,1497,1497,0
20241219,103000,7304017,1497,1497,1497,1497,0
20241219,102900,7304017,1497,1497,1497,1497,0
20241219,102800,7304017,1497,1497,1497,1497,0
20241219,102700,7304017,1497,1497,1497,1497,1
20241219,102600,7302520,1498,1498,1498,1498,0
20241219,102500,7302520,1498,1498,1498,1498,0
20241219,102400,7302520,1498,1498,1498,1498,0
20241219,102300,7302520,1498,1498,1498,1498,0
20241219,102200,7302520,1498,1498,1498,1498,0
20241219,102100,7302520,1498,1498,1498,1498,0
20241219,102000,7302520,1498,1498,1498,1498,0
20241219,101900,7302520,1498,1498,1498,1498,0
20241219,101800,7302520,1498,1498,1498,1498,0
20241219,101700,7302520,1498,1498,1498,1498,0
20241219,101600,7302520,1498,1498,1498,1498,10
20241219,101500,7287540,1499,1499,1499,1499,0
20241219,101400,7287540,1499,1499,1499,1499,0
20241219,101300,7287540,1499,1499,1499,1499,1
20241219,101200,7286041,1498,1498,1498,1498,0
20241219,101100,7286041,1498,1498,1498,1498,11
20241219,101000,7269563,1498,1498,1498,1498,0
20241219,100900,7269563,1498,1498,1498,1498,0
20241219,100800,7269563,1498,1498,1498,1498,0
20241219,100700,7269563,1498,1498,1498,1498,0
20241219,100600,7269563,1498,1498,1498,1498,0
20241219,100500,7269563,1498,1498,1498,1498,5
20241219,100400,7262073,1465,1465,1465,1465,0
20241219,100300,7262073,1465,1465,1465,1465,0
20241219,100200,7262073,1465,1465,1465,1465,0
20241219,100100,7262073,1465,1465,1465,1465,0
20241219,100000,7262073,1465,1465,1465,1465,0
20241219,095900,7262073,1465,1465,1465,1465,100
20241219,095800,7115573,1465,1465,1465,1465,0
20241219,095700,7115573,1465,1465,1465,1465,0
20241219,095600,7115573,1465,1465,1465,1465,0
20241219,095500,7115573,1465,1465,1465,1465,857
20241219,095400,5860068,1464,1464,1464,1464,0
20241219,095300,5860068,1464,1464,1464,1464,0
20241219,095200,5860068,1464,1464,1464,1464,0
20241219,095100,5860068,1464,1464,1464,1464,0
20241219,095000,5860068,1464,1464,1464,1464,0
20241219,094900,5860068,1464,1464,1464,1464,177
20241219,094800,5600940,1502,1502,1502,1502,0
20241219,094700,5600940,1502,1502,1502,1502,0
20241219,094600,5600940,1502,1502,1502,1502,0
20241219,094500,5600940,1502,1502,1502,1502,0
20241219,094400,5600940,1502,1502,1502,1502,0
20241219,094300,5600940,1502,1502,1502,1502,0
20241219,094200,5600940,1502,1502,1502,1502,1
20241219,094100,5599438,1505,1505,1505,1505,0
20241219,094000,5599438,1505,1505,1505,1505,0
20241219,093900,5599438,1505,1505,1505,1505,0
20241219,093800,5599438,1505,1505,1505,1505,0
20241219,093700,5599438,1505,1505,1505,1505,0
20241219,093600,5599438,1505,1505,1505,1505,0
20241219,093500,5599438,1505,1505,1505,1505,0
20241219,093400,5599438,1505,1499,1505,1499,2000
20241219,093300,2590958,1504,1504,1504,1504,0
20241219,093200,2590958,1504,1504,1504,1504,0
20241219,093100,2590958,1504,1504,1504,1504,0
20241219,093000,2590958,1504,1504,1504,1504,0
20241219,092900,2590958,1504,1504,1504,1504,0
20241219,092800,2590958,1504,1504,1504,1504,0
20241219,092700,2590958,1504,1504,1504,1504,0
20241219,092600,2590958,1504,1504,1504,1504,100
20241219,092500,2440558,1505,1470,1505,1470,1000
20241219,092400,951278,1470,1470,1470,1470,0
20241219,092300,951278,1470,1470,1470,1470,0
20241219,092200,951278,1470,1470,1470,1470,0
20241219,092100,951278,1470,1470,1470,1470,0
20241219,092000,951278,1470,1463,1470,1463,100
20241219,091900,804574,1451,1451,1451,1451,0
20241219,091800,804574,1451,1451,1451,1451,0
20241219,091700,804574,1451,1451,1451,1451,0
20241219,091600,804574,1451,1451,1451,1451,2
20241219,091500,801672,1450,1450,1450,1450,4
20241219,091400,795872,1463,1463,1463,1463,0
20241219,091300,795872,1463,1463,1463,1463,0
20241219,091200,795872,1463,1463,1463,1463,100
20241219,091100,649572,1463,1463,1463,1463,0
20241219,091000,649572,1463,1463,1463,1463,0
20241219,090900,649572,1463,1463,1463,1463,0
20241219,090800,649572,1463,1463,1463,1463,0
20241219,090700,649572,1463,1463,1463,1463,0
20241219,090600,649572,1463,1463,1463,1463,0
20241219,090500,649572,1463,1463,1463,1463,0
20241219,090400,649572,1463,1463,1463,1463,0
20241219,090300,649572,1463,1463,1463,1463,0
20241219,090200,649572,1463,1463,1463,1463,0
20241219,090100,649572,1463,1463,1463,1463,200
20241219,090000,356972,1463,1463,1463,1463,244