KissMeData/001000/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183300,97578226,1033,1033,1033,1033,666
20241216,183200,97578226,1033,1033,1033,1033,0
20241216,183100,97578226,1033,1033,1033,1033,0
20241216,183000,97578226,1033,1033,1033,1033,0
20241216,182900,97578226,1033,1033,1033,1033,0
20241216,182800,97578226,1033,1033,1033,1033,0
20241216,182700,97578226,1033,1033,1033,1033,0
20241216,182600,97578226,1033,1033,1033,1033,0
20241216,182500,97578226,1033,1033,1033,1033,0
20241216,182400,97578226,1033,1033,1033,1033,0
20241216,182300,97578226,1033,1033,1033,1033,0
20241216,182200,97578226,1033,1033,1033,1033,0
20241216,182100,97578226,1033,1033,1033,1033,0
20241216,182000,97578226,1033,1033,1033,1033,0
20241216,181900,97578226,1033,1033,1033,1033,0
20241216,181800,97578226,1033,1033,1033,1033,0
20241216,181700,97578226,1033,1033,1033,1033,0
20241216,181600,97578226,1033,1033,1033,1033,0
20241216,181500,97578226,1033,1033,1033,1033,0
20241216,181400,97578226,1033,1033,1033,1033,0
20241216,181300,97578226,1033,1033,1033,1033,0
20241216,181200,97578226,1033,1033,1033,1033,0
20241216,181100,97578226,1033,1033,1033,1033,0
20241216,181000,97578226,1033,1033,1033,1033,0
20241216,180900,97578226,1033,1033,1033,1033,0
20241216,180800,97578226,1033,1033,1033,1033,0
20241216,180700,97578226,1033,1033,1033,1033,0
20241216,180600,97578226,1033,1033,1033,1033,0
20241216,180500,97578226,1033,1033,1033,1033,0
20241216,180400,97578226,1033,1033,1033,1033,0
20241216,180300,97578226,1033,1033,1033,1033,666
20241216,180200,97578226,1033,1033,1033,1033,0
20241216,180100,97578226,1033,1033,1033,1033,0
20241216,180000,97578226,1033,1033,1033,1033,0
20241216,175900,97578226,1033,1033,1033,1033,0
20241216,175800,97578226,1033,1033,1033,1033,0
20241216,175700,97578226,1033,1033,1033,1033,0
20241216,175600,97578226,1033,1033,1033,1033,0
20241216,175500,97578226,1033,1033,1033,1033,0
20241216,175400,97578226,1033,1033,1033,1033,0
20241216,175300,97578226,1033,1033,1033,1033,0
20241216,175200,97578226,1033,1033,1033,1033,0
20241216,175100,97578226,1033,1033,1033,1033,0
20241216,175000,97578226,1033,1033,1033,1033,0
20241216,174900,97578226,1033,1033,1033,1033,0
20241216,174800,97578226,1033,1033,1033,1033,0
20241216,174700,97578226,1033,1033,1033,1033,0
20241216,174600,97578226,1033,1033,1033,1033,0
20241216,174500,97578226,1033,1033,1033,1033,0
20241216,174400,97578226,1033,1033,1033,1033,0
20241216,174300,97578226,1033,1033,1033,1033,0
20241216,174200,97578226,1033,1033,1033,1033,0
20241216,174100,97578226,1033,1033,1033,1033,0
20241216,174000,97578226,1033,1033,1033,1033,0
20241216,173900,97578226,1033,1033,1033,1033,0
20241216,173800,97578226,1033,1033,1033,1033,0
20241216,173700,97578226,1033,1033,1033,1033,0
20241216,173600,97578226,1033,1033,1033,1033,0
20241216,173500,97578226,1033,1033,1033,1033,0
20241216,173400,97578226,1033,1033,1033,1033,0
20241216,173300,97578226,1033,1033,1033,1033,666
20241216,173200,97578226,1033,1033,1033,1033,0
20241216,173100,97578226,1033,1033,1033,1033,0
20241216,173000,97578226,1033,1033,1033,1033,0
20241216,172900,97578226,1033,1033,1033,1033,0
20241216,172800,97578226,1033,1033,1033,1033,0
20241216,172700,97578226,1033,1033,1033,1033,0
20241216,172600,97578226,1033,1033,1033,1033,0
20241216,172500,97578226,1033,1033,1033,1033,0
20241216,172400,97578226,1033,1033,1033,1033,0
20241216,172300,97578226,1033,1033,1033,1033,0
20241216,172200,97578226,1033,1033,1033,1033,0
20241216,172100,97578226,1033,1033,1033,1033,0
20241216,172000,97578226,1033,1033,1033,1033,0
20241216,171900,97578226,1033,1033,1033,1033,0
20241216,171800,97578226,1033,1033,1033,1033,0
20241216,171700,97578226,1033,1033,1033,1033,0
20241216,171600,97578226,1033,1033,1033,1033,0
20241216,171500,97578226,1033,1033,1033,1033,0
20241216,171400,97578226,1033,1033,1033,1033,0
20241216,171300,97578226,1033,1033,1033,1033,0
20241216,171200,97578226,1033,1033,1033,1033,0
20241216,171100,97578226,1033,1033,1033,1033,0
20241216,171000,97578226,1033,1033,1033,1033,0
20241216,170900,97578226,1033,1033,1033,1033,0
20241216,170800,97578226,1033,1033,1033,1033,0
20241216,170700,97578226,1033,1033,1033,1033,0
20241216,170600,97578226,1033,1033,1033,1033,0
20241216,170500,97578226,1033,1033,1033,1033,0
20241216,170400,97578226,1033,1033,1033,1033,0
20241216,170300,97578226,1033,1033,1033,1033,666
20241216,170200,97578226,1033,1033,1033,1033,0
20241216,170100,97578226,1033,1033,1033,1033,0
20241216,170000,97578226,1033,1033,1033,1033,0
20241216,165900,97578226,1033,1033,1033,1033,0
20241216,165800,97578226,1033,1033,1033,1033,0
20241216,165700,97578226,1033,1033,1033,1033,0
20241216,165600,97578226,1033,1033,1033,1033,0
20241216,165500,97578226,1033,1033,1033,1033,0
20241216,165400,97578226,1033,1033,1033,1033,0
20241216,165300,97578226,1033,1033,1033,1033,0
20241216,165200,97578226,1033,1033,1033,1033,0
20241216,165100,97578226,1033,1033,1033,1033,0
20241216,165000,97578226,1033,1033,1033,1033,0
20241216,164900,97578226,1033,1033,1033,1033,0
20241216,164800,97578226,1033,1033,1033,1033,0
20241216,164700,97578226,1033,1033,1033,1033,0
20241216,164600,97578226,1033,1033,1033,1033,0
20241216,164500,97578226,1033,1033,1033,1033,0
20241216,164400,97578226,1033,1033,1033,1033,0
20241216,164300,97578226,1033,1033,1033,1033,0
20241216,164200,97578226,1033,1033,1033,1033,0
20241216,164100,97578226,1033,1033,1033,1033,0
20241216,164000,97578226,1033,1033,1033,1033,0
20241216,163900,97578226,1033,1033,1033,1033,0
20241216,163800,97578226,1033,1033,1033,1033,0
20241216,163700,97578226,1033,1033,1033,1033,0
20241216,163600,97578226,1033,1033,1033,1033,0
20241216,163500,97578226,1033,1033,1033,1033,0
20241216,163400,97578226,1033,1033,1033,1033,0
20241216,163300,97578226,1033,1033,1033,1033,666
20241216,163200,97578226,1033,1033,1033,1033,0
20241216,163100,97578226,1033,1033,1033,1033,0
20241216,163000,97578226,1033,1033,1033,1033,0
20241216,162900,97578226,1033,1033,1033,1033,0
20241216,162800,97578226,1033,1033,1033,1033,0
20241216,162700,97578226,1033,1033,1033,1033,0
20241216,162600,97578226,1033,1033,1033,1033,0
20241216,162500,97578226,1033,1033,1033,1033,0
20241216,162400,97578226,1033,1033,1033,1033,0
20241216,162300,97578226,1033,1033,1033,1033,0
20241216,162200,97578226,1033,1033,1033,1033,0
20241216,162100,97578226,1033,1033,1033,1033,0
20241216,162000,97578226,1033,1033,1033,1033,0
20241216,161900,97578226,1033,1033,1033,1033,0
20241216,161800,97578226,1033,1033,1033,1033,0
20241216,161700,97578226,1033,1033,1033,1033,0
20241216,161600,97578226,1033,1033,1033,1033,0
20241216,161500,97578226,1033,1033,1033,1033,0
20241216,161400,97578226,1033,1033,1033,1033,0
20241216,161300,97578226,1033,1033,1033,1033,0
20241216,161200,97578226,1033,1033,1033,1033,0
20241216,161100,97578226,1033,1033,1033,1033,0
20241216,161000,97578226,1033,1033,1033,1033,0
20241216,160900,97578226,1033,1033,1033,1033,0
20241216,160800,97578226,1033,1033,1033,1033,0
20241216,160700,97578226,1033,1033,1033,1033,0
20241216,160600,97578226,1033,1033,1033,1033,0
20241216,160500,97578226,1033,1033,1033,1033,0
20241216,160400,97578226,1033,1033,1033,1033,0
20241216,160300,97578226,1033,1033,1033,1033,666
20241216,160200,97578226,1033,1033,1033,1033,0
20241216,160100,97578226,1033,1033,1033,1033,0
20241216,160000,97578226,1033,1033,1033,1033,0
20241216,155900,97578226,1033,1033,1033,1033,0
20241216,155800,97578226,1033,1033,1033,1033,0
20241216,155700,97578226,1033,1033,1033,1033,0
20241216,155600,97578226,1033,1033,1033,1033,0
20241216,155500,97578226,1033,1033,1033,1033,0
20241216,155400,97578226,1033,1033,1033,1033,0
20241216,155300,97578226,1033,1033,1033,1033,0
20241216,155200,97578226,1033,1033,1033,1033,0
20241216,155100,97578226,1033,1033,1033,1033,0
20241216,155000,97578226,1033,1033,1033,1033,0
20241216,154900,97578226,1033,1033,1033,1033,0
20241216,154800,97578226,1033,1033,1033,1033,0
20241216,154700,97578226,1033,1033,1033,1033,0
20241216,154600,97578226,1033,1033,1033,1033,0
20241216,154500,97578226,1033,1033,1033,1033,0
20241216,154400,97578226,1033,1033,1033,1033,0
20241216,154300,97578226,1033,1033,1033,1033,0
20241216,154200,97578226,1033,1033,1033,1033,0
20241216,154100,97578226,1033,1033,1033,1033,0
20241216,154000,97578226,1033,1033,1033,1033,0
20241216,153900,97578226,1033,1033,1033,1033,0
20241216,153800,97578226,1033,1033,1033,1033,0
20241216,153700,97578226,1033,1033,1033,1033,0
20241216,153600,97578226,1033,1033,1033,1033,0
20241216,153500,97578226,1033,1033,1033,1033,0
20241216,153400,97578226,1033,1033,1033,1033,0
20241216,153300,97578226,1033,1033,1033,1033,666
20241216,153200,97578226,1033,1033,1033,1033,0
20241216,153100,97578226,1033,1033,1033,1033,0
20241216,153000,97578226,1033,1033,1033,1033,666
20241216,152900,96890248,1037,1037,1037,1037,0
20241216,152800,96890248,1037,1037,1037,1037,0
20241216,152700,96890248,1037,1037,1037,1037,0
20241216,152600,96890248,1037,1037,1037,1037,0
20241216,152500,96890248,1037,1037,1037,1037,0
20241216,152400,96890248,1037,1037,1037,1037,0
20241216,152300,96890248,1037,1037,1037,1037,0
20241216,152200,96890248,1037,1037,1037,1037,0
20241216,152100,96890248,1037,1037,1037,1037,0
20241216,152000,96890248,1037,1037,1037,1037,0
20241216,151900,96890248,1037,1037,1037,1037,0
20241216,151800,96890248,1037,1037,1037,1037,0
20241216,151700,96890248,1037,1037,1037,1037,0
20241216,151600,96890248,1037,1037,1037,1037,0
20241216,151500,96890248,1037,1037,1037,1037,0
20241216,151400,96890248,1037,1037,1037,1037,0
20241216,151300,96890248,1037,1037,1037,1037,0
20241216,151200,96890248,1037,1037,1037,1037,0
20241216,151100,96890248,1037,1037,1037,1037,0
20241216,151000,96890248,1037,1036,1037,1036,2
20241216,150900,96888175,1032,1033,1033,1032,697
20241216,150800,96168840,1037,1037,1037,1037,0
20241216,150700,96168840,1037,1037,1037,1037,1
20241216,150600,96167803,1032,1032,1032,1032,0
20241216,150500,96167803,1032,1034,1034,1032,704
20241216,150400,95441235,1034,1035,1035,1034,703
20241216,150300,94714327,1035,1035,1035,1035,0
20241216,150200,94714327,1035,1036,1036,1035,300
20241216,150100,94403740,1037,1037,1037,1037,0
20241216,150000,94403740,1037,1037,1037,1037,0
20241216,145900,94403740,1037,1037,1037,1037,0
20241216,145800,94403740,1037,1037,1037,1037,0
20241216,145700,94403740,1037,1037,1037,1037,0
20241216,145600,94403740,1037,1037,1037,1037,0
20241216,145500,94403740,1037,1037,1037,1037,0
20241216,145400,94403740,1037,1037,1037,1037,0
20241216,145300,94403740,1037,1037,1037,1037,0
20241216,145200,94403740,1037,1037,1037,1037,0
20241216,145100,94403740,1037,1037,1037,1037,233
20241216,145000,94162119,1037,1037,1037,1037,0
20241216,144900,94162119,1037,1037,1037,1037,0
20241216,144800,94162119,1037,1037,1037,1037,0
20241216,144700,94162119,1037,1037,1037,1037,0
20241216,144600,94162119,1037,1037,1037,1037,0
20241216,144500,94162119,1037,1037,1037,1037,0
20241216,144400,94162119,1037,1037,1037,1037,0
20241216,144300,94162119,1037,1037,1037,1037,0
20241216,144200,94162119,1037,1037,1037,1037,0
20241216,144100,94162119,1037,1037,1037,1037,0
20241216,144000,94162119,1037,1037,1037,1037,0
20241216,143900,94162119,1037,1037,1037,1037,0
20241216,143800,94162119,1037,1037,1037,1037,0
20241216,143700,94162119,1037,1037,1037,1037,3
20241216,143600,94159008,1037,1037,1037,1037,0
20241216,143500,94159008,1037,1037,1037,1037,7
20241216,143400,94151749,1037,1037,1037,1037,0
20241216,143300,94151749,1037,1037,1037,1037,0
20241216,143200,94151749,1037,1037,1037,1037,0
20241216,143100,94151749,1037,1037,1037,1037,0
20241216,143000,94151749,1037,1037,1037,1037,0
20241216,142900,94151749,1037,1037,1037,1037,0
20241216,142800,94151749,1037,1037,1037,1037,0
20241216,142700,94151749,1037,1037,1037,1037,0
20241216,142600,94151749,1037,1037,1037,1037,1
20241216,142500,94150712,1035,1035,1035,1035,0
20241216,142400,94150712,1035,1035,1035,1035,0
20241216,142300,94150712,1035,1035,1035,1035,0
20241216,142200,94150712,1035,1035,1035,1035,0
20241216,142100,94150712,1035,1035,1035,1035,0
20241216,142000,94150712,1035,1035,1035,1035,0
20241216,141900,94150712,1035,1035,1035,1035,0
20241216,141800,94150712,1035,1035,1035,1035,0
20241216,141700,94150712,1035,1035,1035,1035,0
20241216,141600,94150712,1035,1035,1035,1035,0
20241216,141500,94150712,1035,1035,1035,1035,13
20241216,141400,94137257,1035,1035,1035,1035,2030
20241216,141300,92036207,1034,1034,1034,1034,0
20241216,141200,92036207,1034,1034,1034,1034,5
20241216,141100,92031037,1035,1035,1035,1035,0
20241216,141000,92031037,1035,1035,1035,1035,0
20241216,140900,92031037,1035,1035,1035,1035,27
20241216,140800,92003092,1035,1035,1035,1035,20
20241216,140700,91982392,1035,1035,1035,1035,10
20241216,140600,91972042,1034,1034,1034,1034,0
20241216,140500,91972042,1034,1034,1034,1034,0
20241216,140400,91972042,1034,1034,1034,1034,0
20241216,140300,91972042,1034,1034,1034,1034,0
20241216,140200,91972042,1034,1034,1034,1034,1
20241216,140100,91971008,1038,1038,1038,1038,0
20241216,140000,91971008,1038,1038,1038,1038,3
20241216,135900,91967894,1038,1038,1038,1038,0
20241216,135800,91967894,1038,1038,1038,1038,0
20241216,135700,91967894,1038,1038,1038,1038,23
20241216,135600,91944020,1038,1038,1038,1038,0
20241216,135500,91944020,1038,1038,1038,1038,0
20241216,135400,91944020,1038,1038,1038,1038,0
20241216,135300,91944020,1038,1038,1038,1038,0
20241216,135200,91944020,1038,1038,1038,1038,0
20241216,135100,91944020,1038,1038,1038,1038,0
20241216,135000,91944020,1038,1038,1038,1038,0
20241216,134900,91944020,1038,1038,1038,1038,0
20241216,134800,91944020,1038,1038,1038,1038,0
20241216,134700,91944020,1038,1038,1038,1038,0
20241216,134600,91944020,1038,1038,1038,1038,0
20241216,134500,91944020,1038,1038,1038,1038,0
20241216,134400,91944020,1038,1038,1038,1038,250
20241216,134300,91684520,1038,1038,1038,1038,0
20241216,134200,91684520,1038,1038,1038,1038,0
20241216,134100,91684520,1038,1037,1038,1037,8
20241216,134000,91676223,1037,1037,1037,1037,0
20241216,133900,91676223,1037,1037,1037,1037,0
20241216,133800,91676223,1037,1037,1037,1037,4
20241216,133700,91672075,1037,1037,1037,1037,1
20241216,133600,91671038,1031,1031,1031,1031,0
20241216,133500,91671038,1031,1031,1031,1031,0
20241216,133400,91671038,1031,1031,1031,1031,0
20241216,133300,91671038,1031,1031,1031,1031,89
20241216,133200,91579279,1031,1031,1031,1031,0
20241216,133100,91579279,1031,1031,1031,1031,1
20241216,133000,91578248,1031,1031,1031,1031,1000
20241216,132900,90547248,1031,1031,1031,1031,0
20241216,132800,90547248,1031,1031,1031,1031,0
20241216,132700,90547248,1031,1032,1032,1031,1012
20241216,132600,89503568,1031,1031,1031,1031,0
20241216,132500,89503568,1031,1031,1031,1031,0
20241216,132400,89503568,1031,1031,1031,1031,0
20241216,132300,89503568,1031,1031,1031,1031,0
20241216,132200,89503568,1031,1031,1031,1031,0
20241216,132100,89503568,1031,1031,1031,1031,0
20241216,132000,89503568,1031,1031,1031,1031,10
20241216,131900,89493258,1032,1032,1032,1032,0
20241216,131800,89493258,1032,1037,1037,1032,2000
20241216,131700,87427568,1036,1036,1036,1036,0
20241216,131600,87427568,1036,1036,1036,1036,0
20241216,131500,87427568,1036,1036,1036,1036,0
20241216,131400,87427568,1036,1036,1036,1036,0
20241216,131300,87427568,1036,1036,1036,1036,31
20241216,131200,87395452,1035,1035,1035,1035,0
20241216,131100,87395452,1035,1035,1035,1035,0
20241216,131000,87395452,1035,1035,1035,1035,0
20241216,130900,87395452,1035,1035,1035,1035,0
20241216,130800,87395452,1035,1035,1035,1035,0
20241216,130700,87395452,1035,1035,1035,1035,0
20241216,130600,87395452,1035,1035,1035,1035,125
20241216,130500,87266077,1035,1035,1035,1035,0
20241216,130400,87266077,1035,1035,1035,1035,0
20241216,130300,87266077,1035,1039,1039,1035,1010
20241216,130200,86220667,1036,1036,1036,1036,50
20241216,130100,86168867,1035,1035,1035,1035,0
20241216,130000,86168867,1035,1036,1036,1035,150
20241216,125900,86013516,1039,1039,1039,1039,0
20241216,125800,86013516,1039,1039,1039,1039,0
20241216,125700,86013516,1039,1039,1039,1039,7
20241216,125600,86006243,1039,1039,1039,1039,9
20241216,125500,85996892,1039,1039,1039,1039,0
20241216,125400,85996892,1039,1039,1039,1039,0
20241216,125300,85996892,1039,1037,1039,1037,1569
20241216,125200,84369837,1037,1037,1037,1037,0
20241216,125100,84369837,1037,1037,1037,1037,0
20241216,125000,84369837,1037,1037,1037,1037,0
20241216,124900,84369837,1037,1037,1037,1037,903
20241216,124800,83433426,1037,1037,1037,1037,818
20241216,124700,82585160,1038,1038,1038,1038,1276
20241216,124600,81260672,1039,1039,1039,1039,0
20241216,124500,81260672,1039,1039,1039,1039,0
20241216,124400,81260672,1039,1039,1039,1039,0
20241216,124300,81260672,1039,1039,1039,1039,0
20241216,124200,81260672,1039,1039,1039,1039,0
20241216,124100,81260672,1039,1039,1039,1039,0
20241216,124000,81260672,1039,1039,1039,1039,0
20241216,123900,81260672,1039,1039,1039,1039,0
20241216,123800,81260672,1039,1039,1039,1039,0
20241216,123700,81260672,1039,1039,1039,1039,0
20241216,123600,81260672,1039,1039,1039,1039,0
20241216,123500,81260672,1039,1039,1039,1039,0
20241216,123400,81260672,1039,1039,1039,1039,0
20241216,123300,81260672,1039,1039,1039,1039,0
20241216,123200,81260672,1039,1039,1039,1039,0
20241216,123100,81260672,1039,1039,1039,1039,0
20241216,123000,81260672,1039,1039,1039,1039,0
20241216,122900,81260672,1039,1039,1039,1039,357
20241216,122800,80889749,1039,1039,1039,1039,513
20241216,122700,80356742,1039,1039,1039,1039,351
20241216,122600,79992053,1039,1039,1039,1039,0
20241216,122500,79992053,1039,1039,1039,1039,0
20241216,122400,79992053,1039,1039,1039,1039,0
20241216,122300,79992053,1039,1039,1039,1039,0
20241216,122200,79992053,1039,1039,1039,1039,1
20241216,122100,79991014,1041,1041,1041,1041,0
20241216,122000,79991014,1041,1041,1041,1041,0
20241216,121900,79991014,1041,1041,1041,1041,0
20241216,121800,79991014,1041,1041,1041,1041,0
20241216,121700,79991014,1041,1041,1041,1041,0
20241216,121600,79991014,1041,1041,1041,1041,0
20241216,121500,79991014,1041,1041,1041,1041,0
20241216,121400,79991014,1041,1041,1041,1040,5114
20241216,121300,74668341,1041,1042,1042,1041,944
20241216,121200,73684769,1042,1043,1043,1042,2269
20241216,121100,71319260,1043,1043,1043,1043,0
20241216,121000,71319260,1043,1043,1043,1043,0
20241216,120900,71319260,1043,1043,1043,1043,0
20241216,120800,71319260,1043,1043,1043,1043,0
20241216,120700,71319260,1043,1043,1043,1043,0
20241216,120600,71319260,1043,1043,1043,1043,0
20241216,120500,71319260,1043,1043,1043,1043,55
20241216,120400,71261895,1043,1043,1043,1043,0
20241216,120300,71261895,1043,1043,1043,1043,0
20241216,120200,71261895,1043,1043,1043,1043,0
20241216,120100,71261895,1043,1043,1043,1043,1
20241216,120000,71260852,1042,1042,1042,1042,0
20241216,115900,71260852,1042,1042,1042,1042,0
20241216,115800,71260852,1042,1042,1042,1042,0
20241216,115700,71260852,1042,1042,1042,1042,0
20241216,115600,71260852,1042,1042,1042,1042,0
20241216,115500,71260852,1042,1042,1042,1042,0
20241216,115400,71260852,1042,1042,1042,1042,0
20241216,115300,71260852,1042,1042,1042,1042,0
20241216,115200,71260852,1042,1042,1042,1042,0
20241216,115100,71260852,1042,1044,1044,1042,411
20241216,115000,70832276,1054,1054,1054,1054,0
20241216,114900,70832276,1054,1054,1054,1054,0
20241216,114800,70832276,1054,1054,1054,1054,0
20241216,114700,70832276,1054,1054,1054,1054,0
20241216,114600,70832276,1054,1054,1054,1054,0
20241216,114500,70832276,1054,1054,1054,1054,6
20241216,114400,70825952,1044,1044,1044,1044,0
20241216,114300,70825952,1044,1044,1044,1044,1
20241216,114200,70824908,1044,1047,1047,1044,5639
20241216,114100,64935874,1055,1055,1055,1055,1
20241216,114000,64934819,1044,1044,1044,1044,0
20241216,113900,64934819,1044,1044,1044,1044,0
20241216,113800,64934819,1044,1047,1047,1044,584
20241216,113700,64324663,1047,1058,1058,1047,201
20241216,113600,64112016,1058,1058,1058,1058,1
20241216,113500,64110958,1049,1049,1049,1049,0
20241216,113400,64110958,1049,1050,1059,1049,4054
20241216,113300,59853226,1059,1049,1059,1049,8128
20241216,113200,51296793,1049,1043,1049,1043,81
20241216,113100,51211998,1042,1042,1042,1042,0
20241216,113000,51211998,1042,1042,1042,1042,0
20241216,112900,51211998,1042,1042,1042,1042,1000
20241216,112800,50169998,1041,1041,1041,1041,0
20241216,112700,50169998,1041,1041,1041,1041,0
20241216,112600,50169998,1041,1041,1041,1041,0
20241216,112500,50169998,1041,1041,1041,1041,0
20241216,112400,50169998,1041,1041,1041,1041,0
20241216,112300,50169998,1041,1042,1042,1041,2121
20241216,112200,47960156,1049,1049,1049,1049,0
20241216,112100,47960156,1049,1049,1049,1049,0
20241216,112000,47960156,1049,1049,1049,1049,3
20241216,111900,47957009,1049,1049,1049,1049,0
20241216,111800,47957009,1049,1049,1049,1049,0
20241216,111700,47957009,1049,1049,1049,1049,0
20241216,111600,47957009,1049,1049,1049,1049,1
20241216,111500,47955960,1050,1050,1050,1050,0
20241216,111400,47955960,1050,1050,1050,1050,0
20241216,111300,47955960,1050,1050,1050,1050,0
20241216,111200,47955960,1050,1050,1050,1050,0
20241216,111100,47955960,1050,1050,1050,1050,0
20241216,111000,47955960,1050,1050,1050,1050,0
20241216,110900,47955960,1050,1050,1050,1050,0
20241216,110800,47955960,1050,1050,1050,1050,1
20241216,110700,47954910,1042,1042,1042,1042,0
20241216,110600,47954910,1042,1042,1042,1042,0
20241216,110500,47954910,1042,1042,1042,1042,795
20241216,110400,47126520,1041,1041,1041,1041,0
20241216,110300,47126520,1041,1050,1050,1041,323
20241216,110200,46789471,1051,1051,1051,1051,0
20241216,110100,46789471,1051,1051,1051,1051,0
20241216,110000,46789471,1051,1050,1051,1050,4
20241216,105900,46785268,1051,1051,1051,1051,0
20241216,105800,46785268,1051,1051,1051,1051,0
20241216,105700,46785268,1051,1051,1051,1051,0
20241216,105600,46785268,1051,1051,1051,1051,0
20241216,105500,46785268,1051,1051,1051,1051,0
20241216,105400,46785268,1051,1051,1051,1051,1
20241216,105300,46784217,1043,1043,1043,1043,0
20241216,105200,46784217,1043,1043,1043,1043,0
20241216,105100,46784217,1043,1043,1043,1043,0
20241216,105000,46784217,1043,1043,1043,1043,0
20241216,104900,46784217,1043,1043,1043,1043,0
20241216,104800,46784217,1043,1043,1043,1043,0
20241216,104700,46784217,1043,1043,1043,1043,0
20241216,104600,46784217,1043,1043,1043,1043,0
20241216,104500,46784217,1043,1043,1043,1043,1000
20241216,104400,45741217,1044,1044,1044,1044,0
20241216,104300,45741217,1044,1044,1044,1044,0
20241216,104200,45741217,1044,1044,1044,1044,1000
20241216,104100,44697217,1044,1045,1045,1044,2000
20241216,104000,42608822,1051,1051,1051,1051,0
20241216,103900,42608822,1051,1051,1051,1051,0
20241216,103800,42608822,1051,1051,1051,1051,395
20241216,103700,42193677,1051,1051,1051,1051,0
20241216,103600,42193677,1051,1051,1051,1051,0
20241216,103500,42193677,1051,1051,1051,1051,5
20241216,103400,42188422,1051,1051,1051,1051,0
20241216,103300,42188422,1051,1051,1051,1051,0
20241216,103200,42188422,1051,1051,1051,1051,0
20241216,103100,42188422,1051,1051,1051,1051,558
20241216,103000,41601964,1051,1051,1051,1051,0
20241216,102900,41601964,1051,1051,1051,1051,0
20241216,102800,41601964,1051,1050,1051,1050,957
20241216,102700,40597109,1050,1044,1050,1044,201
20241216,102600,40387259,1050,1045,1050,1044,1301
20241216,102500,39028289,1043,1043,1043,1043,0
20241216,102400,39028289,1043,1043,1043,1043,0
20241216,102300,39028289,1043,1044,1044,1043,88
20241216,102200,38936485,1050,1050,1050,1050,0
20241216,102100,38936485,1050,1050,1050,1050,0
20241216,102000,38936485,1050,1050,1050,1050,0
20241216,101900,38936485,1050,1044,1050,1044,2001
20241216,101800,36835443,1043,1043,1043,1043,0
20241216,101700,36835443,1043,1043,1043,1043,0
20241216,101600,36835443,1043,1043,1043,1043,0
20241216,101500,36835443,1043,1043,1043,1043,0
20241216,101400,36835443,1043,1043,1043,1043,0
20241216,101300,36835443,1043,1043,1043,1043,0
20241216,101200,36835443,1043,1043,1043,1043,18
20241216,101100,36816669,1051,1048,1051,1048,999
20241216,101000,35767711,1048,1044,1050,1044,2002
20241216,100900,33670955,1045,1045,1045,1045,0
20241216,100800,33670955,1045,1045,1045,1045,0
20241216,100700,33670955,1045,1045,1045,1045,5
20241216,100600,33665730,1038,1038,1038,1038,0
20241216,100500,33665730,1038,1038,1038,1038,0
20241216,100400,33665730,1038,1038,1038,1038,10
20241216,100300,33655350,1046,1046,1046,1046,0
20241216,100200,33655350,1046,1046,1046,1046,0
20241216,100100,33655350,1046,1046,1046,1046,8
20241216,100000,33646982,1038,1038,1038,1038,0
20241216,095900,33646982,1038,1038,1038,1038,0
20241216,095800,33646982,1038,1038,1038,1038,0
20241216,095700,33646982,1038,1038,1038,1038,887
20241216,095600,32726276,1037,1037,1037,1037,0
20241216,095500,32726276,1037,1037,1037,1037,0
20241216,095400,32726276,1037,1037,1037,1037,0
20241216,095300,32726276,1037,1037,1037,1037,0
20241216,095200,32726276,1037,1037,1037,1037,0
20241216,095100,32726276,1037,1042,1042,1037,104
20241216,095000,32618417,1042,1042,1042,1042,0
20241216,094900,32618417,1042,1042,1042,1042,0
20241216,094800,32618417,1042,1042,1042,1042,4
20241216,094700,32614249,1042,1042,1042,1042,2
20241216,094600,32612165,1038,1038,1038,1038,0
20241216,094500,32612165,1038,1038,1038,1038,0
20241216,094400,32612165,1038,1038,1038,1038,0
20241216,094300,32612165,1038,1038,1038,1038,0
20241216,094200,32612165,1038,1038,1038,1038,0
20241216,094100,32612165,1038,1038,1038,1038,0
20241216,094000,32612165,1038,1038,1038,1038,0
20241216,093900,32612165,1038,1038,1038,1038,0
20241216,093800,32612165,1038,1038,1038,1038,3
20241216,093700,32609051,1038,1038,1038,1038,3
20241216,093600,32605937,1038,1038,1038,1038,3
20241216,093500,32602823,1037,1038,1038,1037,3
20241216,093400,32599711,1038,1039,1039,1038,3
20241216,093300,32596595,1039,1039,1039,1039,3
20241216,093200,32593478,1038,1040,1040,1037,1164
20241216,093100,31384513,1040,1040,1040,1040,3
20241216,093000,31381393,1040,1040,1041,1040,115
20241216,092900,31261787,1040,1043,1043,1040,3623
20241216,092800,27486285,1043,1043,1043,1043,3
20241216,092700,27483156,1043,1043,1043,1043,3
20241216,092600,27480027,1043,1043,1043,1043,3
20241216,092500,27476898,1043,1043,1043,1043,3
20241216,092400,27473769,1042,1042,1042,1042,3
20241216,092300,27470643,1042,1044,1045,1042,2535
20241216,092200,24826384,1044,1044,1044,1044,140
20241216,092100,24680224,1044,1044,1044,1044,3
20241216,092000,24677092,1044,1044,1044,1044,3
20241216,091900,24673960,1044,1050,1050,1044,4
20241216,091800,24669778,1044,1044,1050,1044,10
20241216,091700,24659332,1044,1050,1050,1044,4
20241216,091600,24655150,1044,1046,1050,1044,3004
20241216,091500,21512968,1046,1045,1050,1045,755
20241216,091400,20723985,1050,1045,1050,1045,4
20241216,091300,20719800,1045,1045,1045,1045,3
20241216,091200,20716665,1045,1045,1045,1045,3
20241216,091100,20713530,1045,1045,1045,1045,3
20241216,091000,20710395,1045,1050,1050,1045,13
20241216,090900,20696760,1044,1042,1044,1042,204
20241216,090800,20484184,1042,1042,1042,1042,6
20241216,090700,20477932,1042,1044,1044,1042,12836
20241216,090600,7092623,1044,1044,1045,1043,1123
20241216,090500,5920114,1044,1044,1044,1044,33
20241216,090400,5885662,1052,1042,1052,1042,31
20241216,090300,5853130,1042,1042,1042,1042,87
20241216,090200,5762476,1042,1042,1042,1042,301
20241216,090100,5448834,1042,1043,1043,1042,4042
20241216,090000,1236867,1043,1042,1052,1042,1186