KissMeData/023790/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,190800,18685754,1080,1080,1080,1080,68
20241213,190700,18685754,1080,1080,1080,1080,0
20241213,190600,18685754,1080,1080,1080,1080,0
20241213,190500,18685754,1080,1080,1080,1080,0
20241213,190400,18685754,1080,1080,1080,1080,0
20241213,190300,18685754,1080,1080,1080,1080,0
20241213,190200,18685754,1080,1080,1080,1080,0
20241213,190100,18685754,1080,1080,1080,1080,0
20241213,190000,18685754,1080,1080,1080,1080,0
20241213,185900,18685754,1080,1080,1080,1080,0
20241213,185800,18685754,1080,1080,1080,1080,0
20241213,185700,18685754,1080,1080,1080,1080,0
20241213,185600,18685754,1080,1080,1080,1080,0
20241213,185500,18685754,1080,1080,1080,1080,0
20241213,185400,18685754,1080,1080,1080,1080,0
20241213,185300,18685754,1080,1080,1080,1080,0
20241213,185200,18685754,1080,1080,1080,1080,0
20241213,185100,18685754,1080,1080,1080,1080,0
20241213,185000,18685754,1080,1080,1080,1080,0
20241213,184900,18685754,1080,1080,1080,1080,0
20241213,184800,18685754,1080,1080,1080,1080,0
20241213,184700,18685754,1080,1080,1080,1080,0
20241213,184600,18685754,1080,1080,1080,1080,0
20241213,184500,18685754,1080,1080,1080,1080,0
20241213,184400,18685754,1080,1080,1080,1080,0
20241213,184300,18685754,1080,1080,1080,1080,0
20241213,184200,18685754,1080,1080,1080,1080,0
20241213,184100,18685754,1080,1080,1080,1080,0
20241213,184000,18685754,1080,1080,1080,1080,0
20241213,183900,18685754,1080,1080,1080,1080,0
20241213,183800,18685754,1080,1080,1080,1080,68
20241213,183700,18685754,1080,1080,1080,1080,0
20241213,183600,18685754,1080,1080,1080,1080,0
20241213,183500,18685754,1080,1080,1080,1080,0
20241213,183400,18685754,1080,1080,1080,1080,0
20241213,183300,18685754,1080,1080,1080,1080,0
20241213,183200,18685754,1080,1080,1080,1080,0
20241213,183100,18685754,1080,1080,1080,1080,0
20241213,183000,18685754,1080,1080,1080,1080,0
20241213,182900,18685754,1080,1080,1080,1080,0
20241213,182800,18685754,1080,1080,1080,1080,0
20241213,182700,18685754,1080,1080,1080,1080,0
20241213,182600,18685754,1080,1080,1080,1080,0
20241213,182500,18685754,1080,1080,1080,1080,0
20241213,182400,18685754,1080,1080,1080,1080,0
20241213,182300,18685754,1080,1080,1080,1080,0
20241213,182200,18685754,1080,1080,1080,1080,0
20241213,182100,18685754,1080,1080,1080,1080,0
20241213,182000,18685754,1080,1080,1080,1080,0
20241213,181900,18685754,1080,1080,1080,1080,0
20241213,181800,18685754,1080,1080,1080,1080,0
20241213,181700,18685754,1080,1080,1080,1080,0
20241213,181600,18685754,1080,1080,1080,1080,0
20241213,181500,18685754,1080,1080,1080,1080,0
20241213,181400,18685754,1080,1080,1080,1080,0
20241213,181300,18685754,1080,1080,1080,1080,0
20241213,181200,18685754,1080,1080,1080,1080,0
20241213,181100,18685754,1080,1080,1080,1080,0
20241213,181000,18685754,1080,1080,1080,1080,0
20241213,180900,18685754,1080,1080,1080,1080,0
20241213,180800,18685754,1080,1080,1080,1080,68
20241213,180700,18685754,1080,1080,1080,1080,0
20241213,180600,18685754,1080,1080,1080,1080,0
20241213,180500,18685754,1080,1080,1080,1080,0
20241213,180400,18685754,1080,1080,1080,1080,0
20241213,180300,18685754,1080,1080,1080,1080,0
20241213,180200,18685754,1080,1080,1080,1080,0
20241213,180100,18685754,1080,1080,1080,1080,0
20241213,180000,18685754,1080,1080,1080,1080,0
20241213,175900,18685754,1080,1080,1080,1080,0
20241213,175800,18685754,1080,1080,1080,1080,0
20241213,175700,18685754,1080,1080,1080,1080,0
20241213,175600,18685754,1080,1080,1080,1080,0
20241213,175500,18685754,1080,1080,1080,1080,0
20241213,175400,18685754,1080,1080,1080,1080,0
20241213,175300,18685754,1080,1080,1080,1080,0
20241213,175200,18685754,1080,1080,1080,1080,0
20241213,175100,18685754,1080,1080,1080,1080,0
20241213,175000,18685754,1080,1080,1080,1080,0
20241213,174900,18685754,1080,1080,1080,1080,0
20241213,174800,18685754,1080,1080,1080,1080,0
20241213,174700,18685754,1080,1080,1080,1080,0
20241213,174600,18685754,1080,1080,1080,1080,0
20241213,174500,18685754,1080,1080,1080,1080,0
20241213,174400,18685754,1080,1080,1080,1080,0
20241213,174300,18685754,1080,1080,1080,1080,0
20241213,174200,18685754,1080,1080,1080,1080,0
20241213,174100,18685754,1080,1080,1080,1080,0
20241213,174000,18685754,1080,1080,1080,1080,0
20241213,173900,18685754,1080,1080,1080,1080,0
20241213,173800,18685754,1080,1080,1080,1080,68
20241213,173700,18685754,1080,1080,1080,1080,0
20241213,173600,18685754,1080,1080,1080,1080,0
20241213,173500,18685754,1080,1080,1080,1080,0
20241213,173400,18685754,1080,1080,1080,1080,0
20241213,173300,18685754,1080,1080,1080,1080,0
20241213,173200,18685754,1080,1080,1080,1080,0
20241213,173100,18685754,1080,1080,1080,1080,0
20241213,173000,18685754,1080,1080,1080,1080,0
20241213,172900,18685754,1080,1080,1080,1080,0
20241213,172800,18685754,1080,1080,1080,1080,0
20241213,172700,18685754,1080,1080,1080,1080,0
20241213,172600,18685754,1080,1080,1080,1080,0
20241213,172500,18685754,1080,1080,1080,1080,0
20241213,172400,18685754,1080,1080,1080,1080,0
20241213,172300,18685754,1080,1080,1080,1080,0
20241213,172200,18685754,1080,1080,1080,1080,0
20241213,172100,18685754,1080,1080,1080,1080,0
20241213,172000,18685754,1080,1080,1080,1080,0
20241213,171900,18685754,1080,1080,1080,1080,0
20241213,171800,18685754,1080,1080,1080,1080,0
20241213,171700,18685754,1080,1080,1080,1080,0
20241213,171600,18685754,1080,1080,1080,1080,0
20241213,171500,18685754,1080,1080,1080,1080,0
20241213,171400,18685754,1080,1080,1080,1080,0
20241213,171300,18685754,1080,1080,1080,1080,0
20241213,171200,18685754,1080,1080,1080,1080,0
20241213,171100,18685754,1080,1080,1080,1080,0
20241213,171000,18685754,1080,1080,1080,1080,0
20241213,170900,18685754,1080,1080,1080,1080,0
20241213,170800,18685754,1080,1080,1080,1080,68
20241213,170700,18685754,1080,1080,1080,1080,0
20241213,170600,18685754,1080,1080,1080,1080,0
20241213,170500,18685754,1080,1080,1080,1080,0
20241213,170400,18685754,1080,1080,1080,1080,0
20241213,170300,18685754,1080,1080,1080,1080,0
20241213,170200,18685754,1080,1080,1080,1080,0
20241213,170100,18685754,1080,1080,1080,1080,0
20241213,170000,18685754,1080,1080,1080,1080,0
20241213,165900,18685754,1080,1080,1080,1080,0
20241213,165800,18685754,1080,1080,1080,1080,0
20241213,165700,18685754,1080,1080,1080,1080,0
20241213,165600,18685754,1080,1080,1080,1080,0
20241213,165500,18685754,1080,1080,1080,1080,0
20241213,165400,18685754,1080,1080,1080,1080,0
20241213,165300,18685754,1080,1080,1080,1080,0
20241213,165200,18685754,1080,1080,1080,1080,0
20241213,165100,18685754,1080,1080,1080,1080,0
20241213,165000,18685754,1080,1080,1080,1080,0
20241213,164900,18685754,1080,1080,1080,1080,0
20241213,164800,18685754,1080,1080,1080,1080,0
20241213,164700,18685754,1080,1080,1080,1080,0
20241213,164600,18685754,1080,1080,1080,1080,0
20241213,164500,18685754,1080,1080,1080,1080,0
20241213,164400,18685754,1080,1080,1080,1080,0
20241213,164300,18685754,1080,1080,1080,1080,0
20241213,164200,18685754,1080,1080,1080,1080,0
20241213,164100,18685754,1080,1080,1080,1080,0
20241213,164000,18685754,1080,1080,1080,1080,0
20241213,163900,18685754,1080,1080,1080,1080,0
20241213,163800,18685754,1080,1080,1080,1080,68
20241213,163700,18685754,1080,1080,1080,1080,0
20241213,163600,18685754,1080,1080,1080,1080,0
20241213,163500,18685754,1080,1080,1080,1080,0
20241213,163400,18685754,1080,1080,1080,1080,0
20241213,163300,18685754,1080,1080,1080,1080,0
20241213,163200,18685754,1080,1080,1080,1080,0
20241213,163100,18685754,1080,1080,1080,1080,0
20241213,163000,18685754,1080,1080,1080,1080,0
20241213,162900,18685754,1080,1080,1080,1080,0
20241213,162800,18685754,1080,1080,1080,1080,0
20241213,162700,18685754,1080,1080,1080,1080,0
20241213,162600,18685754,1080,1080,1080,1080,0
20241213,162500,18685754,1080,1080,1080,1080,0
20241213,162400,18685754,1080,1080,1080,1080,0
20241213,162300,18685754,1080,1080,1080,1080,0
20241213,162200,18685754,1080,1080,1080,1080,0
20241213,162100,18685754,1080,1080,1080,1080,0
20241213,162000,18685754,1080,1080,1080,1080,0
20241213,161900,18685754,1080,1080,1080,1080,0
20241213,161800,18685754,1080,1080,1080,1080,0
20241213,161700,18685754,1080,1080,1080,1080,0
20241213,161600,18685754,1080,1080,1080,1080,0
20241213,161500,18685754,1080,1080,1080,1080,0
20241213,161400,18685754,1080,1080,1080,1080,0
20241213,161300,18685754,1080,1080,1080,1080,0
20241213,161200,18685754,1080,1080,1080,1080,0
20241213,161100,18685754,1080,1080,1080,1080,0
20241213,161000,18685754,1080,1080,1080,1080,0
20241213,160900,18685754,1080,1080,1080,1080,0
20241213,160800,18685754,1080,1080,1080,1080,68
20241213,160700,18685754,1080,1080,1080,1080,0
20241213,160600,18685754,1080,1080,1080,1080,0
20241213,160500,18685754,1080,1080,1080,1080,0
20241213,160400,18685754,1080,1080,1080,1080,0
20241213,160300,18685754,1080,1080,1080,1080,0
20241213,160200,18685754,1080,1080,1080,1080,0
20241213,160100,18685754,1080,1080,1080,1080,0
20241213,160000,18685754,1080,1080,1080,1080,0
20241213,155900,18685754,1080,1080,1080,1080,0
20241213,155800,18685754,1080,1080,1080,1080,0
20241213,155700,18685754,1080,1080,1080,1080,0
20241213,155600,18685754,1080,1080,1080,1080,0
20241213,155500,18685754,1080,1080,1080,1080,0
20241213,155400,18685754,1080,1080,1080,1080,0
20241213,155300,18685754,1080,1080,1080,1080,0
20241213,155200,18685754,1080,1080,1080,1080,0
20241213,155100,18685754,1080,1080,1080,1080,0
20241213,155000,18685754,1080,1080,1080,1080,0
20241213,154900,18685754,1080,1080,1080,1080,0
20241213,154800,18685754,1080,1080,1080,1080,0
20241213,154700,18685754,1080,1080,1080,1080,0
20241213,154600,18685754,1080,1080,1080,1080,0
20241213,154500,18685754,1080,1080,1080,1080,0
20241213,154400,18685754,1080,1080,1080,1080,0
20241213,154300,18685754,1080,1080,1080,1080,0
20241213,154200,18685754,1080,1080,1080,1080,0
20241213,154100,18685754,1080,1080,1080,1080,0
20241213,154000,18685754,1080,1080,1080,1080,0
20241213,153900,18685754,1080,1080,1080,1080,0
20241213,153800,18685754,1080,1080,1080,1080,68
20241213,153700,18685754,1080,1080,1080,1080,0
20241213,153600,18685754,1080,1080,1080,1080,0
20241213,153500,18685754,1080,1080,1080,1080,0
20241213,153400,18685754,1080,1080,1080,1080,0
20241213,153300,18685754,1080,1080,1080,1080,0
20241213,153200,18685754,1080,1080,1080,1080,0
20241213,153100,18685754,1080,1080,1080,1080,0
20241213,153000,18685754,1080,1080,1080,1080,68
20241213,152900,18612314,1081,1081,1081,1081,0
20241213,152800,18612314,1081,1081,1081,1081,0
20241213,152700,18612314,1081,1081,1081,1081,0
20241213,152600,18612314,1081,1081,1081,1081,0
20241213,152500,18612314,1081,1081,1081,1081,0
20241213,152400,18612314,1081,1081,1081,1081,0
20241213,152300,18612314,1081,1081,1081,1081,0
20241213,152200,18612314,1081,1081,1081,1081,0
20241213,152100,18612314,1081,1081,1081,1081,0
20241213,152000,18612314,1081,1081,1081,1081,0
20241213,151900,18612314,1081,1077,1081,1077,1442
20241213,151800,17055240,1080,1080,1080,1080,0
20241213,151700,17055240,1080,1080,1080,1080,0
20241213,151600,17055240,1080,1080,1080,1080,0
20241213,151500,17055240,1080,1080,1080,1080,0
20241213,151400,17055240,1080,1071,1080,1070,1001
20241213,151300,15984155,1080,1080,1080,1080,0
20241213,151200,15984155,1080,1080,1080,1080,1
20241213,151100,15983075,1080,1080,1080,1080,18
20241213,151000,15963635,1080,1080,1080,1080,0
20241213,150900,15963635,1080,1080,1080,1080,0
20241213,150800,15963635,1080,1080,1080,1080,0
20241213,150700,15963635,1080,1080,1080,1080,0
20241213,150600,15963635,1080,1080,1080,1080,0
20241213,150500,15963635,1080,1080,1080,1080,0
20241213,150400,15963635,1080,1080,1080,1080,0
20241213,150300,15963635,1080,1080,1080,1080,0
20241213,150200,15963635,1080,1080,1080,1080,0
20241213,150100,15963635,1080,1080,1080,1080,0
20241213,150000,15963635,1080,1080,1080,1080,0
20241213,145900,15963635,1080,1080,1080,1080,0
20241213,145800,15963635,1080,1080,1080,1080,0
20241213,145700,15963635,1080,1080,1080,1080,0
20241213,145600,15963635,1080,1080,1080,1080,0
20241213,145500,15963635,1080,1080,1080,1080,0
20241213,145400,15963635,1080,1080,1080,1080,0
20241213,145300,15963635,1080,1080,1080,1080,0
20241213,145200,15963635,1080,1080,1080,1080,0
20241213,145100,15963635,1080,1080,1080,1080,0
20241213,145000,15963635,1080,1080,1080,1080,100
20241213,144900,15855635,1080,1080,1080,1080,0
20241213,144800,15855635,1080,1080,1080,1080,0
20241213,144700,15855635,1080,1080,1080,1080,0
20241213,144600,15855635,1080,1080,1080,1080,5
20241213,144500,15850235,1080,1080,1080,1080,0
20241213,144400,15850235,1080,1080,1080,1080,86
20241213,144300,15757355,1081,1081,1081,1081,0
20241213,144200,15757355,1081,1080,1081,1080,21
20241213,144100,15734668,1080,1080,1080,1080,0
20241213,144000,15734668,1080,1080,1080,1080,0
20241213,143900,15734668,1080,1080,1080,1080,0
20241213,143800,15734668,1080,1057,1080,1057,46
20241213,143700,15685162,1055,1043,1055,1043,7
20241213,143600,15677819,1042,1042,1042,1042,0
20241213,143500,15677819,1042,1042,1042,1042,0
20241213,143400,15677819,1042,1042,1042,1042,0
20241213,143300,15677819,1042,1042,1042,1042,0
20241213,143200,15677819,1042,1042,1042,1042,0
20241213,143100,15677819,1042,1042,1042,1042,0
20241213,143000,15677819,1042,1042,1042,1042,0
20241213,142900,15677819,1042,1042,1042,1042,0
20241213,142800,15677819,1042,1042,1042,1042,0
20241213,142700,15677819,1042,1042,1042,1042,0
20241213,142600,15677819,1042,1042,1042,1042,0
20241213,142500,15677819,1042,1042,1042,1042,0
20241213,142400,15677819,1042,1042,1042,1042,16
20241213,142300,15661147,1041,1041,1041,1041,0
20241213,142200,15661147,1041,1041,1041,1041,0
20241213,142100,15661147,1041,1041,1041,1041,0
20241213,142000,15661147,1041,1041,1041,1041,0
20241213,141900,15661147,1041,1041,1041,1041,0
20241213,141800,15661147,1041,1041,1041,1041,145
20241213,141700,15510202,1042,1042,1042,1042,0
20241213,141600,15510202,1042,1042,1042,1042,0
20241213,141500,15510202,1042,1042,1042,1042,0
20241213,141400,15510202,1042,1042,1042,1042,0
20241213,141300,15510202,1042,1042,1042,1042,0
20241213,141200,15510202,1042,1042,1042,1042,0
20241213,141100,15510202,1042,1042,1042,1042,0
20241213,141000,15510202,1042,1042,1042,1042,0
20241213,140900,15510202,1042,1042,1042,1042,0
20241213,140800,15510202,1042,1042,1042,1042,0
20241213,140700,15510202,1042,1042,1042,1042,0
20241213,140600,15510202,1042,1042,1042,1042,0
20241213,140500,15510202,1042,1042,1042,1042,0
20241213,140400,15510202,1042,1042,1042,1042,0
20241213,140300,15510202,1042,1042,1042,1042,0
20241213,140200,15510202,1042,1042,1042,1042,0
20241213,140100,15510202,1042,1042,1042,1042,0
20241213,140000,15510202,1042,1042,1042,1042,0
20241213,135900,15510202,1042,1033,1042,1033,10
20241213,135800,15499863,1033,1033,1033,1033,0
20241213,135700,15499863,1033,1033,1033,1033,0
20241213,135600,15499863,1033,1033,1033,1033,2
20241213,135500,15497797,1043,1043,1043,1043,0
20241213,135400,15497797,1043,1043,1043,1043,0
20241213,135300,15497797,1043,1043,1043,1043,0
20241213,135200,15497797,1043,1043,1043,1043,0
20241213,135100,15497797,1043,1043,1043,1043,0
20241213,135000,15497797,1043,1043,1043,1043,0
20241213,134900,15497797,1043,1039,1043,1039,3
20241213,134800,15494674,1037,1037,1037,1037,0
20241213,134700,15494674,1037,1035,1037,1035,392
20241213,134600,15088943,1017,1017,1017,1017,0
20241213,134500,15088943,1017,1069,1069,1017,742
20241213,134400,14318145,1080,1080,1080,1080,3
20241213,134300,14314905,1080,1064,1080,1064,57
20241213,134200,14253484,1063,1063,1063,1063,0
20241213,134100,14253484,1063,1063,1063,1063,0
20241213,134000,14253484,1063,1063,1063,1063,0
20241213,133900,14253484,1063,1063,1063,1063,2
20241213,133800,14251358,1065,1073,1073,1065,5
20241213,133700,14246013,1080,1080,1080,1080,0
20241213,133600,14246013,1080,1080,1080,1080,0
20241213,133500,14246013,1080,1080,1080,1080,0
20241213,133400,14246013,1080,1080,1080,1080,0
20241213,133300,14246013,1080,1080,1080,1080,0
20241213,133200,14246013,1080,1080,1080,1080,1
20241213,133100,14244933,1080,1080,1080,1080,0
20241213,133000,14244933,1080,1080,1080,1080,0
20241213,132900,14244933,1080,1080,1080,1080,0
20241213,132800,14244933,1080,1080,1080,1080,0
20241213,132700,14244933,1080,1080,1080,1080,0
20241213,132600,14244933,1080,1080,1080,1080,10
20241213,132500,14234133,1081,1081,1081,1081,0
20241213,132400,14234133,1081,1081,1081,1081,0
20241213,132300,14234133,1081,1081,1081,1081,0
20241213,132200,14234133,1081,1081,1081,1081,0
20241213,132100,14234133,1081,1081,1081,1081,0
20241213,132000,14234133,1081,1081,1081,1081,0
20241213,131900,14234133,1081,1081,1081,1081,0
20241213,131800,14234133,1081,1081,1081,1081,0
20241213,131700,14234133,1081,1081,1081,1081,0
20241213,131600,14234133,1081,1081,1081,1081,0
20241213,131500,14234133,1081,1081,1081,1081,0
20241213,131400,14234133,1081,1081,1081,1081,0
20241213,131300,14234133,1081,1081,1081,1081,0
20241213,131200,14234133,1081,1081,1081,1081,0
20241213,131100,14234133,1081,1081,1081,1081,0
20241213,131000,14234133,1081,1081,1081,1081,0
20241213,130900,14234133,1081,1081,1081,1081,0
20241213,130800,14234133,1081,1081,1081,1081,0
20241213,130700,14234133,1081,1081,1081,1081,0
20241213,130600,14234133,1081,1081,1081,1081,0
20241213,130500,14234133,1081,1081,1081,1081,0
20241213,130400,14234133,1081,1081,1081,1081,0
20241213,130300,14234133,1081,1081,1081,1081,0
20241213,130200,14234133,1081,1081,1081,1081,0
20241213,130100,14234133,1081,1081,1081,1081,0
20241213,130000,14234133,1081,1081,1081,1081,0
20241213,125900,14234133,1081,1081,1081,1081,0
20241213,125800,14234133,1081,1081,1081,1081,0
20241213,125700,14234133,1081,1081,1081,1081,0
20241213,125600,14234133,1081,1081,1081,1081,0
20241213,125500,14234133,1081,1081,1081,1081,0
20241213,125400,14234133,1081,1081,1081,1081,0
20241213,125300,14234133,1081,1081,1081,1081,0
20241213,125200,14234133,1081,1081,1081,1081,0
20241213,125100,14234133,1081,1081,1081,1081,0
20241213,125000,14234133,1081,1081,1081,1081,0
20241213,124900,14234133,1081,1081,1081,1081,0
20241213,124800,14234133,1081,1081,1081,1081,0
20241213,124700,14234133,1081,1081,1081,1081,0
20241213,124600,14234133,1081,1081,1081,1081,0
20241213,124500,14234133,1081,1081,1081,1081,0
20241213,124400,14234133,1081,1081,1081,1081,0
20241213,124300,14234133,1081,1081,1081,1081,0
20241213,124200,14234133,1081,1081,1081,1081,0
20241213,124100,14234133,1081,1081,1081,1081,0
20241213,124000,14234133,1081,1081,1081,1081,0
20241213,123900,14234133,1081,1081,1081,1081,0
20241213,123800,14234133,1081,1081,1081,1081,0
20241213,123700,14234133,1081,1081,1081,1081,0
20241213,123600,14234133,1081,1081,1081,1081,0
20241213,123500,14234133,1081,1081,1081,1081,0
20241213,123400,14234133,1081,1081,1081,1081,0
20241213,123300,14234133,1081,1081,1081,1081,0
20241213,123200,14234133,1081,1081,1081,1081,0
20241213,123100,14234133,1081,1081,1081,1081,0
20241213,123000,14234133,1081,1081,1081,1081,300
20241213,122900,13909833,1081,1081,1081,1081,0
20241213,122800,13909833,1081,1081,1081,1081,0
20241213,122700,13909833,1081,1081,1081,1081,0
20241213,122600,13909833,1081,1081,1081,1081,0
20241213,122500,13909833,1081,1081,1081,1081,0
20241213,122400,13909833,1081,1081,1081,1081,0
20241213,122300,13909833,1081,1081,1081,1081,0
20241213,122200,13909833,1081,1081,1081,1081,6
20241213,122100,13903347,1083,1083,1083,1083,0
20241213,122000,13903347,1083,1083,1083,1083,0
20241213,121900,13903347,1083,1083,1083,1083,0
20241213,121800,13903347,1083,1083,1083,1083,0
20241213,121700,13903347,1083,1083,1083,1083,0
20241213,121600,13903347,1083,1083,1083,1083,0
20241213,121500,13903347,1083,1083,1083,1083,0
20241213,121400,13903347,1083,1083,1083,1083,0
20241213,121300,13903347,1083,1083,1083,1083,0
20241213,121200,13903347,1083,1083,1083,1083,200
20241213,121100,13686747,1083,1083,1083,1083,0
20241213,121000,13686747,1083,1083,1083,1083,0
20241213,120900,13686747,1083,1083,1083,1083,0
20241213,120800,13686747,1083,1083,1083,1083,0
20241213,120700,13686747,1083,1083,1083,1083,0
20241213,120600,13686747,1083,1083,1083,1083,0
20241213,120500,13686747,1083,1083,1083,1083,0
20241213,120400,13686747,1083,1083,1083,1083,0
20241213,120300,13686747,1083,1083,1083,1083,0
20241213,120200,13686747,1083,1083,1083,1083,0
20241213,120100,13686747,1083,1083,1083,1083,1
20241213,120000,13685664,1083,1065,1083,1065,20
20241213,115900,13664144,1065,1065,1065,1065,0
20241213,115800,13664144,1065,1065,1065,1065,0
20241213,115700,13664144,1065,1065,1065,1065,0
20241213,115600,13664144,1065,1065,1065,1065,0
20241213,115500,13664144,1065,1065,1065,1065,0
20241213,115400,13664144,1065,1065,1065,1065,0
20241213,115300,13664144,1065,1040,1065,1040,30
20241213,115200,13632699,1044,1044,1044,1044,0
20241213,115100,13632699,1044,1044,1044,1044,0
20241213,115000,13632699,1044,1044,1044,1044,0
20241213,114900,13632699,1044,1044,1044,1044,0
20241213,114800,13632699,1044,1044,1044,1044,0
20241213,114700,13632699,1044,1044,1044,1044,0
20241213,114600,13632699,1044,1044,1044,1044,0
20241213,114500,13632699,1044,1044,1044,1044,0
20241213,114400,13632699,1044,1044,1044,1044,0
20241213,114300,13632699,1044,1044,1044,1044,0
20241213,114200,13632699,1044,1044,1044,1044,0
20241213,114100,13632699,1044,1044,1044,1044,0
20241213,114000,13632699,1044,1044,1044,1044,307
20241213,113900,13312191,1040,1040,1040,1040,0
20241213,113800,13312191,1040,1040,1040,1040,0
20241213,113700,13312191,1040,1040,1040,1040,0
20241213,113600,13312191,1040,1040,1040,1040,3
20241213,113500,13309071,1044,1044,1044,1044,0
20241213,113400,13309071,1044,1044,1044,1044,0
20241213,113300,13309071,1044,1044,1044,1044,0
20241213,113200,13309071,1044,1044,1044,1044,0
20241213,113100,13309071,1044,1044,1044,1044,0
20241213,113000,13309071,1044,1044,1044,1044,56
20241213,112900,13250607,1044,1044,1044,1044,0
20241213,112800,13250607,1044,1044,1044,1044,0
20241213,112700,13250607,1044,1044,1044,1044,0
20241213,112600,13250607,1044,1044,1044,1044,0
20241213,112500,13250607,1044,1044,1044,1044,300
20241213,112400,12937407,1044,1044,1044,1044,0
20241213,112300,12937407,1044,1044,1044,1044,0
20241213,112200,12937407,1044,1044,1044,1044,200
20241213,112100,12728607,1044,1044,1044,1044,3
20241213,112000,12725475,1040,1043,1043,1040,60
20241213,111900,12662914,1043,1043,1043,1043,0
20241213,111800,12662914,1043,1043,1043,1043,0
20241213,111700,12662914,1043,1043,1043,1043,0
20241213,111600,12662914,1043,1043,1043,1043,0
20241213,111500,12662914,1043,1043,1043,1043,0
20241213,111400,12662914,1043,1043,1043,1043,0
20241213,111300,12662914,1043,1043,1043,1043,50
20241213,111200,12610764,1043,1043,1043,1043,0
20241213,111100,12610764,1043,1043,1043,1043,0
20241213,111000,12610764,1043,1043,1043,1043,0
20241213,110900,12610764,1043,1043,1043,1043,0
20241213,110800,12610764,1043,1043,1043,1043,20
20241213,110700,12589904,1044,1044,1044,1044,0
20241213,110600,12589904,1044,1044,1044,1044,0
20241213,110500,12589904,1044,1044,1044,1044,0
20241213,110400,12589904,1044,1044,1044,1044,0
20241213,110300,12589904,1044,1044,1044,1044,0
20241213,110200,12589904,1044,1044,1044,1044,10
20241213,110100,12579464,1048,1048,1048,1048,0
20241213,110000,12579464,1048,1048,1048,1048,0
20241213,105900,12579464,1048,1048,1048,1048,0
20241213,105800,12579464,1048,1048,1048,1048,0
20241213,105700,12579464,1048,1048,1048,1048,0
20241213,105600,12579464,1048,1048,1048,1048,0
20241213,105500,12579464,1048,1048,1048,1048,0
20241213,105400,12579464,1048,1048,1048,1048,0
20241213,105300,12579464,1048,1048,1048,1048,1
20241213,105200,12578416,1049,1049,1049,1049,0
20241213,105100,12578416,1049,1049,1049,1049,0
20241213,105000,12578416,1049,1049,1049,1049,0
20241213,104900,12578416,1049,1049,1049,1049,0
20241213,104800,12578416,1049,1049,1049,1049,0
20241213,104700,12578416,1049,1050,1050,1049,2
20241213,104600,12576317,1042,1042,1042,1042,0
20241213,104500,12576317,1042,1042,1042,1042,3
20241213,104400,12573191,1050,1050,1050,1050,0
20241213,104300,12573191,1050,1050,1050,1050,2
20241213,104200,12571091,1042,1071,1071,1020,909
20241213,104100,11624139,1073,1085,1085,1073,12
20241213,104000,11611186,1095,1095,1095,1095,0
20241213,103900,11611186,1095,1095,1095,1095,1
20241213,103800,11610091,1097,1089,1097,1089,7
20241213,103700,11602433,1034,1087,1087,1034,6
20241213,103600,11595984,1097,1097,1097,1097,0
20241213,103500,11595984,1097,1097,1097,1097,0
20241213,103400,11595984,1097,1097,1097,1097,0
20241213,103300,11595984,1097,1097,1097,1097,0
20241213,103200,11595984,1097,1097,1097,1097,0
20241213,103100,11595984,1097,1098,1098,1097,510
20241213,103000,11036005,1023,1023,1023,1023,0
20241213,102900,11036005,1023,1081,1081,1023,125
20241213,102800,10905807,1087,1088,1088,1087,4
20241213,102700,10901458,1088,1088,1088,1088,64
20241213,102600,10831826,1083,1083,1083,1083,1
20241213,102500,10830743,1091,1091,1091,1091,0
20241213,102400,10830743,1091,1087,1093,1051,72
20241213,102300,10752900,1099,1099,1099,1099,23
20241213,102200,10727623,1089,1099,1099,1089,273
20241213,102100,10427636,1099,1099,1099,1099,0
20241213,102000,10427636,1099,1075,1099,1075,302
20241213,101900,10098683,1073,1064,1073,1064,79
20241213,101800,10014476,1063,1063,1063,1063,0
20241213,101700,10014476,1063,1049,1063,1049,337
20241213,101600,9660802,1049,1049,1049,1049,0
20241213,101500,9660802,1049,1049,1049,1049,0
20241213,101400,9660802,1049,1045,1049,1045,100
20241213,101300,9556102,1050,1050,1050,1050,0
20241213,101200,9556102,1050,1042,1050,1042,2754
20241213,101100,6675964,1042,1042,1042,1042,1
20241213,101000,6674922,1041,1041,1041,1041,0
20241213,100900,6674922,1041,1041,1041,1040,5
20241213,100800,6669719,1041,1041,1041,1041,3
20241213,100700,6666596,1043,1043,1043,1043,1
20241213,100600,6665553,1044,1045,1045,1044,6
20241213,100500,6659285,1046,1046,1046,1046,3
20241213,100400,6656147,1049,1010,1049,1010,126
20241213,100300,6527950,1010,1010,1010,1010,0
20241213,100200,6527950,1010,1010,1010,1010,0
20241213,100100,6527950,1010,1009,1010,1009,5000
20241213,100000,1478051,1009,1009,1009,1009,0
20241213,095900,1478051,1009,1009,1009,1009,0
20241213,095800,1478051,1009,1009,1009,1009,0
20241213,095700,1478051,1009,1009,1009,1009,0
20241213,095600,1478051,1009,1009,1009,1009,0
20241213,095500,1478051,1009,1009,1009,1009,1
20241213,095400,1477042,1009,1009,1009,1009,0
20241213,095300,1477042,1009,1009,1009,1009,0
20241213,095200,1477042,1009,1009,1009,1009,18
20241213,095100,1458880,1009,1009,1009,1009,0
20241213,095000,1458880,1009,1009,1009,1009,0
20241213,094900,1458880,1009,1009,1009,1009,0
20241213,094800,1458880,1009,1009,1009,1009,0
20241213,094700,1458880,1009,1009,1009,1009,0
20241213,094600,1458880,1009,1009,1009,1009,0
20241213,094500,1458880,1009,1009,1009,1009,0
20241213,094400,1458880,1009,1009,1009,1009,0
20241213,094300,1458880,1009,1009,1009,1009,0
20241213,094200,1458880,1009,1009,1009,1009,1
20241213,094100,1457871,1009,1009,1009,1009,0
20241213,094000,1457871,1009,1009,1009,1009,0
20241213,093900,1457871,1009,1009,1009,1009,0
20241213,093800,1457871,1009,1009,1009,1009,0
20241213,093700,1457871,1009,1009,1009,1009,0
20241213,093600,1457871,1009,1009,1009,1009,0
20241213,093500,1457871,1009,1009,1009,1009,1
20241213,093400,1456862,1008,1008,1008,1008,1
20241213,093300,1455854,1009,1009,1009,1009,1
20241213,093200,1454845,1009,1009,1009,1009,3
20241213,093100,1451818,1009,1009,1009,1009,0
20241213,093000,1451818,1009,1009,1009,1009,0
20241213,092900,1451818,1009,1009,1009,1009,0
20241213,092800,1451818,1009,1009,1009,1009,0
20241213,092700,1451818,1009,1009,1009,1009,0
20241213,092600,1451818,1009,1009,1009,1009,0
20241213,092500,1451818,1009,1009,1009,1009,0
20241213,092400,1451818,1009,1009,1009,1009,5
20241213,092300,1446773,1009,1009,1009,1009,0
20241213,092200,1446773,1009,1009,1009,1009,0
20241213,092100,1446773,1009,1009,1009,1009,0
20241213,092000,1446773,1009,1009,1009,1009,32
20241213,091900,1414485,1009,1009,1009,1009,0
20241213,091800,1414485,1009,1009,1009,1009,1
20241213,091700,1413476,1000,1000,1000,1000,0
20241213,091600,1413476,1000,1000,1000,1000,0
20241213,091500,1413476,1000,1000,1000,1000,0
20241213,091400,1413476,1000,1000,1000,1000,0
20241213,091300,1413476,1000,1000,1000,1000,0
20241213,091200,1413476,1000,1000,1000,1000,0
20241213,091100,1413476,1000,1000,1000,1000,0
20241213,091000,1413476,1000,1000,1000,1000,0
20241213,090900,1413476,1000,1000,1000,1000,0
20241213,090800,1413476,1000,1000,1000,1000,0
20241213,090700,1413476,1000,1000,1000,1000,1
20241213,090600,1412476,1000,1000,1000,1000,0
20241213,090500,1412476,1000,1000,1000,1000,0
20241213,090400,1412476,1000,1010,1010,1000,958
20241213,090300,454308,1010,1012,1012,1010,109
20241213,090200,344022,1012,1012,1012,1012,0
20241213,090100,344022,1012,1012,1012,1012,1
20241213,090000,343010,1010,1000,1010,1000,343