KissMeData/031510/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,191400,10640630,1295,1295,1295,1295,323
20241217,191300,10640630,1295,1295,1295,1295,0
20241217,191200,10640630,1295,1295,1295,1295,0
20241217,191100,10640630,1295,1295,1295,1295,0
20241217,191000,10640630,1295,1295,1295,1295,0
20241217,190900,10640630,1295,1295,1295,1295,0
20241217,190800,10640630,1295,1295,1295,1295,0
20241217,190700,10640630,1295,1295,1295,1295,0
20241217,190600,10640630,1295,1295,1295,1295,0
20241217,190500,10640630,1295,1295,1295,1295,0
20241217,190400,10640630,1295,1295,1295,1295,0
20241217,190300,10640630,1295,1295,1295,1295,0
20241217,190200,10640630,1295,1295,1295,1295,0
20241217,190100,10640630,1295,1295,1295,1295,0
20241217,190000,10640630,1295,1295,1295,1295,0
20241217,185900,10640630,1295,1295,1295,1295,0
20241217,185800,10640630,1295,1295,1295,1295,0
20241217,185700,10640630,1295,1295,1295,1295,0
20241217,185600,10640630,1295,1295,1295,1295,0
20241217,185500,10640630,1295,1295,1295,1295,0
20241217,185400,10640630,1295,1295,1295,1295,0
20241217,185300,10640630,1295,1295,1295,1295,0
20241217,185200,10640630,1295,1295,1295,1295,0
20241217,185100,10640630,1295,1295,1295,1295,0
20241217,185000,10640630,1295,1295,1295,1295,0
20241217,184900,10640630,1295,1295,1295,1295,0
20241217,184800,10640630,1295,1295,1295,1295,0
20241217,184700,10640630,1295,1295,1295,1295,0
20241217,184600,10640630,1295,1295,1295,1295,0
20241217,184500,10640630,1295,1295,1295,1295,0
20241217,184400,10640630,1295,1295,1295,1295,323
20241217,184300,10640630,1295,1295,1295,1295,0
20241217,184200,10640630,1295,1295,1295,1295,0
20241217,184100,10640630,1295,1295,1295,1295,0
20241217,184000,10640630,1295,1295,1295,1295,0
20241217,183900,10640630,1295,1295,1295,1295,0
20241217,183800,10640630,1295,1295,1295,1295,0
20241217,183700,10640630,1295,1295,1295,1295,0
20241217,183600,10640630,1295,1295,1295,1295,0
20241217,183500,10640630,1295,1295,1295,1295,0
20241217,183400,10640630,1295,1295,1295,1295,0
20241217,183300,10640630,1295,1295,1295,1295,0
20241217,183200,10640630,1295,1295,1295,1295,0
20241217,183100,10640630,1295,1295,1295,1295,0
20241217,183000,10640630,1295,1295,1295,1295,0
20241217,182900,10640630,1295,1295,1295,1295,0
20241217,182800,10640630,1295,1295,1295,1295,0
20241217,182700,10640630,1295,1295,1295,1295,0
20241217,182600,10640630,1295,1295,1295,1295,0
20241217,182500,10640630,1295,1295,1295,1295,0
20241217,182400,10640630,1295,1295,1295,1295,0
20241217,182300,10640630,1295,1295,1295,1295,0
20241217,182200,10640630,1295,1295,1295,1295,0
20241217,182100,10640630,1295,1295,1295,1295,0
20241217,182000,10640630,1295,1295,1295,1295,0
20241217,181900,10640630,1295,1295,1295,1295,0
20241217,181800,10640630,1295,1295,1295,1295,0
20241217,181700,10640630,1295,1295,1295,1295,0
20241217,181600,10640630,1295,1295,1295,1295,0
20241217,181500,10640630,1295,1295,1295,1295,0
20241217,181400,10640630,1295,1295,1295,1295,323
20241217,181300,10640630,1295,1295,1295,1295,0
20241217,181200,10640630,1295,1295,1295,1295,0
20241217,181100,10640630,1295,1295,1295,1295,0
20241217,181000,10640630,1295,1295,1295,1295,0
20241217,180900,10640630,1295,1295,1295,1295,0
20241217,180800,10640630,1295,1295,1295,1295,0
20241217,180700,10640630,1295,1295,1295,1295,0
20241217,180600,10640630,1295,1295,1295,1295,0
20241217,180500,10640630,1295,1295,1295,1295,0
20241217,180400,10640630,1295,1295,1295,1295,0
20241217,180300,10640630,1295,1295,1295,1295,0
20241217,180200,10640630,1295,1295,1295,1295,0
20241217,180100,10640630,1295,1295,1295,1295,0
20241217,180000,10640630,1295,1295,1295,1295,0
20241217,175900,10640630,1295,1295,1295,1295,0
20241217,175800,10640630,1295,1295,1295,1295,0
20241217,175700,10640630,1295,1295,1295,1295,0
20241217,175600,10640630,1295,1295,1295,1295,0
20241217,175500,10640630,1295,1295,1295,1295,0
20241217,175400,10640630,1295,1295,1295,1295,0
20241217,175300,10640630,1295,1295,1295,1295,0
20241217,175200,10640630,1295,1295,1295,1295,0
20241217,175100,10640630,1295,1295,1295,1295,0
20241217,175000,10640630,1295,1295,1295,1295,0
20241217,174900,10640630,1295,1295,1295,1295,0
20241217,174800,10640630,1295,1295,1295,1295,0
20241217,174700,10640630,1295,1295,1295,1295,0
20241217,174600,10640630,1295,1295,1295,1295,0
20241217,174500,10640630,1295,1295,1295,1295,0
20241217,174400,10640630,1295,1295,1295,1295,323
20241217,174300,10640630,1295,1295,1295,1295,0
20241217,174200,10640630,1295,1295,1295,1295,0
20241217,174100,10640630,1295,1295,1295,1295,0
20241217,174000,10640630,1295,1295,1295,1295,0
20241217,173900,10640630,1295,1295,1295,1295,0
20241217,173800,10640630,1295,1295,1295,1295,0
20241217,173700,10640630,1295,1295,1295,1295,0
20241217,173600,10640630,1295,1295,1295,1295,0
20241217,173500,10640630,1295,1295,1295,1295,0
20241217,173400,10640630,1295,1295,1295,1295,0
20241217,173300,10640630,1295,1295,1295,1295,0
20241217,173200,10640630,1295,1295,1295,1295,0
20241217,173100,10640630,1295,1295,1295,1295,0
20241217,173000,10640630,1295,1295,1295,1295,0
20241217,172900,10640630,1295,1295,1295,1295,0
20241217,172800,10640630,1295,1295,1295,1295,0
20241217,172700,10640630,1295,1295,1295,1295,0
20241217,172600,10640630,1295,1295,1295,1295,0
20241217,172500,10640630,1295,1295,1295,1295,0
20241217,172400,10640630,1295,1295,1295,1295,0
20241217,172300,10640630,1295,1295,1295,1295,0
20241217,172200,10640630,1295,1295,1295,1295,0
20241217,172100,10640630,1295,1295,1295,1295,0
20241217,172000,10640630,1295,1295,1295,1295,0
20241217,171900,10640630,1295,1295,1295,1295,0
20241217,171800,10640630,1295,1295,1295,1295,0
20241217,171700,10640630,1295,1295,1295,1295,0
20241217,171600,10640630,1295,1295,1295,1295,0
20241217,171500,10640630,1295,1295,1295,1295,0
20241217,171400,10640630,1295,1295,1295,1295,323
20241217,171300,10640630,1295,1295,1295,1295,0
20241217,171200,10640630,1295,1295,1295,1295,0
20241217,171100,10640630,1295,1295,1295,1295,0
20241217,171000,10640630,1295,1295,1295,1295,0
20241217,170900,10640630,1295,1295,1295,1295,0
20241217,170800,10640630,1295,1295,1295,1295,0
20241217,170700,10640630,1295,1295,1295,1295,0
20241217,170600,10640630,1295,1295,1295,1295,0
20241217,170500,10640630,1295,1295,1295,1295,0
20241217,170400,10640630,1295,1295,1295,1295,0
20241217,170300,10640630,1295,1295,1295,1295,0
20241217,170200,10640630,1295,1295,1295,1295,0
20241217,170100,10640630,1295,1295,1295,1295,0
20241217,170000,10640630,1295,1295,1295,1295,0
20241217,165900,10640630,1295,1295,1295,1295,0
20241217,165800,10640630,1295,1295,1295,1295,0
20241217,165700,10640630,1295,1295,1295,1295,0
20241217,165600,10640630,1295,1295,1295,1295,0
20241217,165500,10640630,1295,1295,1295,1295,0
20241217,165400,10640630,1295,1295,1295,1295,0
20241217,165300,10640630,1295,1295,1295,1295,0
20241217,165200,10640630,1295,1295,1295,1295,0
20241217,165100,10640630,1295,1295,1295,1295,0
20241217,165000,10640630,1295,1295,1295,1295,0
20241217,164900,10640630,1295,1295,1295,1295,0
20241217,164800,10640630,1295,1295,1295,1295,0
20241217,164700,10640630,1295,1295,1295,1295,0
20241217,164600,10640630,1295,1295,1295,1295,0
20241217,164500,10640630,1295,1295,1295,1295,0
20241217,164400,10640630,1295,1295,1295,1295,323
20241217,164300,10640630,1295,1295,1295,1295,0
20241217,164200,10640630,1295,1295,1295,1295,0
20241217,164100,10640630,1295,1295,1295,1295,0
20241217,164000,10640630,1295,1295,1295,1295,0
20241217,163900,10640630,1295,1295,1295,1295,0
20241217,163800,10640630,1295,1295,1295,1295,0
20241217,163700,10640630,1295,1295,1295,1295,0
20241217,163600,10640630,1295,1295,1295,1295,0
20241217,163500,10640630,1295,1295,1295,1295,0
20241217,163400,10640630,1295,1295,1295,1295,0
20241217,163300,10640630,1295,1295,1295,1295,0
20241217,163200,10640630,1295,1295,1295,1295,0
20241217,163100,10640630,1295,1295,1295,1295,0
20241217,163000,10640630,1295,1295,1295,1295,0
20241217,162900,10640630,1295,1295,1295,1295,0
20241217,162800,10640630,1295,1295,1295,1295,0
20241217,162700,10640630,1295,1295,1295,1295,0
20241217,162600,10640630,1295,1295,1295,1295,0
20241217,162500,10640630,1295,1295,1295,1295,0
20241217,162400,10640630,1295,1295,1295,1295,0
20241217,162300,10640630,1295,1295,1295,1295,0
20241217,162200,10640630,1295,1295,1295,1295,0
20241217,162100,10640630,1295,1295,1295,1295,0
20241217,162000,10640630,1295,1295,1295,1295,0
20241217,161900,10640630,1295,1295,1295,1295,0
20241217,161800,10640630,1295,1295,1295,1295,0
20241217,161700,10640630,1295,1295,1295,1295,0
20241217,161600,10640630,1295,1295,1295,1295,0
20241217,161500,10640630,1295,1295,1295,1295,0
20241217,161400,10640630,1295,1295,1295,1295,323
20241217,161300,10640630,1295,1295,1295,1295,0
20241217,161200,10640630,1295,1295,1295,1295,0
20241217,161100,10640630,1295,1295,1295,1295,0
20241217,161000,10640630,1295,1295,1295,1295,0
20241217,160900,10640630,1295,1295,1295,1295,0
20241217,160800,10640630,1295,1295,1295,1295,0
20241217,160700,10640630,1295,1295,1295,1295,0
20241217,160600,10640630,1295,1295,1295,1295,0
20241217,160500,10640630,1295,1295,1295,1295,0
20241217,160400,10640630,1295,1295,1295,1295,0
20241217,160300,10640630,1295,1295,1295,1295,0
20241217,160200,10640630,1295,1295,1295,1295,0
20241217,160100,10640630,1295,1295,1295,1295,0
20241217,160000,10640630,1295,1295,1295,1295,0
20241217,155900,10640630,1295,1295,1295,1295,0
20241217,155800,10640630,1295,1295,1295,1295,0
20241217,155700,10640630,1295,1295,1295,1295,0
20241217,155600,10640630,1295,1295,1295,1295,0
20241217,155500,10640630,1295,1295,1295,1295,0
20241217,155400,10640630,1295,1295,1295,1295,0
20241217,155300,10640630,1295,1295,1295,1295,0
20241217,155200,10640630,1295,1295,1295,1295,0
20241217,155100,10640630,1295,1295,1295,1295,0
20241217,155000,10640630,1295,1295,1295,1295,0
20241217,154900,10640630,1295,1295,1295,1295,0
20241217,154800,10640630,1295,1295,1295,1295,0
20241217,154700,10640630,1295,1295,1295,1295,0
20241217,154600,10640630,1295,1295,1295,1295,0
20241217,154500,10640630,1295,1295,1295,1295,0
20241217,154400,10640630,1295,1295,1295,1295,323
20241217,154300,10640630,1295,1295,1295,1295,0
20241217,154200,10640630,1295,1295,1295,1295,0
20241217,154100,10640630,1295,1295,1295,1295,0
20241217,154000,10640630,1295,1295,1295,1295,0
20241217,153900,10640630,1295,1295,1295,1295,0
20241217,153800,10640630,1295,1295,1295,1295,0
20241217,153700,10640630,1295,1295,1295,1295,0
20241217,153600,10640630,1295,1295,1295,1295,0
20241217,153500,10640630,1295,1295,1295,1295,0
20241217,153400,10640630,1295,1295,1295,1295,0
20241217,153300,10640630,1295,1295,1295,1295,0
20241217,153200,10640630,1295,1295,1295,1295,0
20241217,153100,10640630,1295,1295,1295,1295,0
20241217,153000,10640630,1295,1295,1295,1295,323
20241217,152900,10222345,1284,1284,1284,1284,0
20241217,152800,10222345,1284,1284,1284,1284,0
20241217,152700,10222345,1284,1284,1284,1284,0
20241217,152600,10222345,1284,1284,1284,1284,0
20241217,152500,10222345,1284,1284,1284,1284,0
20241217,152400,10222345,1284,1284,1284,1284,0
20241217,152300,10222345,1284,1284,1284,1284,0
20241217,152200,10222345,1284,1284,1284,1284,0
20241217,152100,10222345,1284,1284,1284,1284,0
20241217,152000,10222345,1284,1284,1284,1284,0
20241217,151900,10222345,1284,1284,1284,1284,0
20241217,151800,10222345,1284,1284,1284,1284,0
20241217,151700,10222345,1284,1284,1284,1284,0
20241217,151600,10222345,1284,1284,1284,1284,0
20241217,151500,10222345,1284,1284,1284,1284,0
20241217,151400,10222345,1284,1285,1285,1284,2
20241217,151300,10219776,1285,1285,1285,1285,0
20241217,151200,10219776,1285,1285,1285,1285,0
20241217,151100,10219776,1285,1285,1285,1285,0
20241217,151000,10219776,1285,1285,1285,1285,0
20241217,150900,10219776,1285,1285,1285,1285,0
20241217,150800,10219776,1285,1285,1285,1285,0
20241217,150700,10219776,1285,1285,1285,1285,0
20241217,150600,10219776,1285,1285,1285,1285,0
20241217,150500,10219776,1285,1285,1285,1285,0
20241217,150400,10219776,1285,1285,1285,1285,0
20241217,150300,10219776,1285,1285,1285,1285,0
20241217,150200,10219776,1285,1285,1285,1285,0
20241217,150100,10219776,1285,1285,1285,1285,0
20241217,150000,10219776,1285,1285,1285,1285,0
20241217,145900,10219776,1285,1285,1285,1285,0
20241217,145800,10219776,1285,1285,1285,1285,0
20241217,145700,10219776,1285,1285,1285,1285,0
20241217,145600,10219776,1285,1285,1285,1285,0
20241217,145500,10219776,1285,1285,1285,1285,0
20241217,145400,10219776,1285,1285,1285,1285,0
20241217,145300,10219776,1285,1285,1285,1285,0
20241217,145200,10219776,1285,1283,1285,1283,10
20241217,145100,10206929,1285,1285,1285,1285,0
20241217,145000,10206929,1285,1285,1285,1285,0
20241217,144900,10206929,1285,1285,1285,1285,0
20241217,144800,10206929,1285,1285,1285,1285,0
20241217,144700,10206929,1285,1285,1285,1285,0
20241217,144600,10206929,1285,1285,1285,1285,0
20241217,144500,10206929,1285,1285,1285,1285,0
20241217,144400,10206929,1285,1285,1285,1285,0
20241217,144300,10206929,1285,1285,1285,1285,0
20241217,144200,10206929,1285,1285,1285,1285,0
20241217,144100,10206929,1285,1285,1285,1285,0
20241217,144000,10206929,1285,1285,1285,1285,0
20241217,143900,10206929,1285,1285,1285,1285,0
20241217,143800,10206929,1285,1285,1285,1285,0
20241217,143700,10206929,1285,1285,1285,1285,0
20241217,143600,10206929,1285,1285,1285,1285,0
20241217,143500,10206929,1285,1285,1285,1285,0
20241217,143400,10206929,1285,1285,1285,1285,0
20241217,143300,10206929,1285,1285,1285,1285,0
20241217,143200,10206929,1285,1285,1285,1285,0
20241217,143100,10206929,1285,1285,1285,1285,0
20241217,143000,10206929,1285,1285,1285,1285,0
20241217,142900,10206929,1285,1285,1285,1285,0
20241217,142800,10206929,1285,1285,1285,1285,0
20241217,142700,10206929,1285,1285,1285,1285,0
20241217,142600,10206929,1285,1285,1285,1285,0
20241217,142500,10206929,1285,1285,1285,1285,0
20241217,142400,10206929,1285,1285,1285,1285,0
20241217,142300,10206929,1285,1285,1285,1285,0
20241217,142200,10206929,1285,1285,1285,1285,2
20241217,142100,10204359,1280,1280,1280,1280,0
20241217,142000,10204359,1280,1280,1280,1280,0
20241217,141900,10204359,1280,1280,1280,1280,0
20241217,141800,10204359,1280,1280,1280,1280,0
20241217,141700,10204359,1280,1280,1280,1280,0
20241217,141600,10204359,1280,1280,1280,1280,0
20241217,141500,10204359,1280,1280,1280,1280,2
20241217,141400,10201799,1285,1285,1285,1285,0
20241217,141300,10201799,1285,1285,1285,1285,0
20241217,141200,10201799,1285,1285,1285,1285,2
20241217,141100,10199229,1278,1278,1278,1278,0
20241217,141000,10199229,1278,1278,1278,1278,0
20241217,140900,10199229,1278,1278,1278,1278,0
20241217,140800,10199229,1278,1278,1278,1278,0
20241217,140700,10199229,1278,1278,1278,1278,0
20241217,140600,10199229,1278,1278,1278,1278,0
20241217,140500,10199229,1278,1278,1278,1278,0
20241217,140400,10199229,1278,1278,1278,1278,0
20241217,140300,10199229,1278,1278,1278,1278,0
20241217,140200,10199229,1278,1278,1278,1278,0
20241217,140100,10199229,1278,1278,1278,1278,0
20241217,140000,10199229,1278,1278,1278,1278,0
20241217,135900,10199229,1278,1278,1278,1278,0
20241217,135800,10199229,1278,1278,1278,1278,0
20241217,135700,10199229,1278,1278,1278,1278,0
20241217,135600,10199229,1278,1278,1278,1278,0
20241217,135500,10199229,1278,1278,1278,1278,0
20241217,135400,10199229,1278,1278,1278,1278,0
20241217,135300,10199229,1278,1278,1278,1278,0
20241217,135200,10199229,1278,1278,1278,1278,0
20241217,135100,10199229,1278,1278,1278,1278,0
20241217,135000,10199229,1278,1278,1278,1278,0
20241217,134900,10199229,1278,1278,1278,1278,0
20241217,134800,10199229,1278,1278,1278,1278,0
20241217,134700,10199229,1278,1278,1278,1278,0
20241217,134600,10199229,1278,1278,1278,1278,0
20241217,134500,10199229,1278,1278,1278,1278,0
20241217,134400,10199229,1278,1278,1278,1278,0
20241217,134300,10199229,1278,1278,1278,1278,0
20241217,134200,10199229,1278,1278,1278,1278,0
20241217,134100,10199229,1278,1278,1278,1278,0
20241217,134000,10199229,1278,1278,1278,1278,0
20241217,133900,10199229,1278,1278,1278,1278,0
20241217,133800,10199229,1278,1278,1278,1278,0
20241217,133700,10199229,1278,1278,1278,1278,0
20241217,133600,10199229,1278,1278,1278,1278,0
20241217,133500,10199229,1278,1278,1278,1278,0
20241217,133400,10199229,1278,1278,1278,1278,0
20241217,133300,10199229,1278,1278,1278,1278,0
20241217,133200,10199229,1278,1278,1278,1278,0
20241217,133100,10199229,1278,1278,1278,1278,0
20241217,133000,10199229,1278,1278,1278,1278,0
20241217,132900,10199229,1278,1278,1278,1278,0
20241217,132800,10199229,1278,1278,1278,1278,0
20241217,132700,10199229,1278,1278,1278,1278,0
20241217,132600,10199229,1278,1278,1278,1278,0
20241217,132500,10199229,1278,1279,1279,1278,46
20241217,132400,10140401,1280,1283,1283,1280,4
20241217,132300,10135274,1285,1285,1285,1285,0
20241217,132200,10135274,1285,1285,1285,1285,0
20241217,132100,10135274,1285,1285,1285,1285,0
20241217,132000,10135274,1285,1287,1287,1285,53
20241217,131900,10067137,1289,1289,1289,1289,0
20241217,131800,10067137,1289,1289,1289,1289,3
20241217,131700,10063270,1289,1289,1289,1289,0
20241217,131600,10063270,1289,1289,1289,1289,0
20241217,131500,10063270,1289,1289,1289,1289,0
20241217,131400,10063270,1289,1289,1289,1289,0
20241217,131300,10063270,1289,1289,1289,1289,0
20241217,131200,10063270,1289,1289,1289,1289,0
20241217,131100,10063270,1289,1289,1289,1289,1
20241217,131000,10061981,1291,1291,1291,1291,1
20241217,130900,10060690,1296,1296,1296,1296,0
20241217,130800,10060690,1296,1296,1296,1296,0
20241217,130700,10060690,1296,1296,1296,1296,0
20241217,130600,10060690,1296,1296,1296,1296,0
20241217,130500,10060690,1296,1296,1296,1296,0
20241217,130400,10060690,1296,1296,1296,1296,0
20241217,130300,10060690,1296,1296,1296,1296,0
20241217,130200,10060690,1296,1296,1296,1296,0
20241217,130100,10060690,1296,1296,1296,1296,0
20241217,130000,10060690,1296,1296,1296,1296,0
20241217,125900,10060690,1296,1296,1296,1296,0
20241217,125800,10060690,1296,1296,1296,1296,0
20241217,125700,10060690,1296,1296,1296,1296,0
20241217,125600,10060690,1296,1296,1296,1296,0
20241217,125500,10060690,1296,1296,1296,1296,0
20241217,125400,10060690,1296,1296,1296,1296,0
20241217,125300,10060690,1296,1296,1296,1296,0
20241217,125200,10060690,1296,1296,1296,1296,0
20241217,125100,10060690,1296,1296,1296,1296,0
20241217,125000,10060690,1296,1296,1296,1296,0
20241217,124900,10060690,1296,1296,1296,1296,0
20241217,124800,10060690,1296,1296,1296,1296,0
20241217,124700,10060690,1296,1296,1296,1296,0
20241217,124600,10060690,1296,1296,1296,1296,0
20241217,124500,10060690,1296,1296,1296,1296,0
20241217,124400,10060690,1296,1296,1296,1296,0
20241217,124300,10060690,1296,1296,1296,1296,0
20241217,124200,10060690,1296,1296,1296,1296,0
20241217,124100,10060690,1296,1296,1296,1296,0
20241217,124000,10060690,1296,1296,1296,1296,0
20241217,123900,10060690,1296,1296,1296,1296,0
20241217,123800,10060690,1296,1296,1296,1296,0
20241217,123700,10060690,1296,1296,1296,1296,0
20241217,123600,10060690,1296,1296,1296,1296,0
20241217,123500,10060690,1296,1296,1296,1296,0
20241217,123400,10060690,1296,1296,1296,1296,0
20241217,123300,10060690,1296,1296,1296,1296,0
20241217,123200,10060690,1296,1296,1296,1296,0
20241217,123100,10060690,1296,1296,1296,1296,0
20241217,123000,10060690,1296,1296,1296,1296,0
20241217,122900,10060690,1296,1296,1296,1296,0
20241217,122800,10060690,1296,1296,1296,1296,0
20241217,122700,10060690,1296,1296,1296,1296,0
20241217,122600,10060690,1296,1296,1296,1296,50
20241217,122500,9995890,1296,1296,1296,1296,0
20241217,122400,9995890,1296,1296,1296,1296,0
20241217,122300,9995890,1296,1296,1296,1296,0
20241217,122200,9995890,1296,1295,1296,1295,15
20241217,122100,9976454,1296,1296,1296,1296,0
20241217,122000,9976454,1296,1296,1296,1296,0
20241217,121900,9976454,1296,1296,1296,1296,0
20241217,121800,9976454,1296,1296,1296,1296,0
20241217,121700,9976454,1296,1296,1296,1296,0
20241217,121600,9976454,1296,1296,1296,1296,0
20241217,121500,9976454,1296,1296,1296,1296,0
20241217,121400,9976454,1296,1296,1296,1296,0
20241217,121300,9976454,1296,1296,1296,1296,0
20241217,121200,9976454,1296,1296,1296,1296,0
20241217,121100,9976454,1296,1296,1296,1296,0
20241217,121000,9976454,1296,1296,1296,1296,0
20241217,120900,9976454,1296,1296,1296,1296,0
20241217,120800,9976454,1296,1296,1296,1296,0
20241217,120700,9976454,1296,1296,1296,1296,0
20241217,120600,9976454,1296,1296,1296,1296,0
20241217,120500,9976454,1296,1296,1296,1296,0
20241217,120400,9976454,1296,1296,1296,1296,0
20241217,120300,9976454,1296,1296,1296,1296,0
20241217,120200,9976454,1296,1296,1296,1296,0
20241217,120100,9976454,1296,1296,1296,1296,0
20241217,120000,9976454,1296,1296,1296,1296,0
20241217,115900,9976454,1296,1296,1296,1296,0
20241217,115800,9976454,1296,1296,1296,1296,0
20241217,115700,9976454,1296,1296,1296,1296,0
20241217,115600,9976454,1296,1296,1296,1296,0
20241217,115500,9976454,1296,1297,1297,1296,30
20241217,115400,9937554,1297,1297,1297,1297,10
20241217,115300,9924584,1298,1289,1298,1289,10
20241217,115200,9911629,1279,1279,1279,1279,0
20241217,115100,9911629,1279,1279,1279,1279,7
20241217,115000,9902676,1279,1279,1279,1279,0
20241217,114900,9902676,1279,1279,1279,1279,60
20241217,114800,9825936,1278,1278,1278,1278,0
20241217,114700,9825936,1278,1278,1278,1278,0
20241217,114600,9825936,1278,1278,1278,1278,0
20241217,114500,9825936,1278,1278,1278,1278,0
20241217,114400,9825936,1278,1278,1278,1278,0
20241217,114300,9825936,1278,1278,1278,1278,0
20241217,114200,9825936,1278,1278,1278,1278,0
20241217,114100,9825936,1278,1278,1278,1278,0
20241217,114000,9825936,1278,1278,1278,1278,0
20241217,113900,9825936,1278,1278,1278,1278,0
20241217,113800,9825936,1278,1278,1278,1278,0
20241217,113700,9825936,1278,1278,1278,1278,0
20241217,113600,9825936,1278,1278,1278,1278,0
20241217,113500,9825936,1278,1278,1278,1278,0
20241217,113400,9825936,1278,1278,1278,1278,0
20241217,113300,9825936,1278,1278,1278,1278,0
20241217,113200,9825936,1278,1278,1278,1278,1
20241217,113100,9824658,1277,1277,1277,1277,0
20241217,113000,9824658,1277,1277,1277,1277,0
20241217,112900,9824658,1277,1277,1277,1277,0
20241217,112800,9824658,1277,1277,1277,1277,0
20241217,112700,9824658,1277,1277,1277,1277,0
20241217,112600,9824658,1277,1277,1277,1277,0
20241217,112500,9824658,1277,1277,1277,1277,0
20241217,112400,9824658,1277,1277,1277,1277,0
20241217,112300,9824658,1277,1277,1277,1277,1
20241217,112200,9823381,1277,1277,1277,1277,0
20241217,112100,9823381,1277,1277,1277,1277,0
20241217,112000,9823381,1277,1277,1277,1277,0
20241217,111900,9823381,1277,1285,1285,1277,35
20241217,111800,9778606,1298,1298,1298,1298,0
20241217,111700,9778606,1298,1298,1298,1298,0
20241217,111600,9778606,1298,1298,1298,1298,0
20241217,111500,9778606,1298,1298,1298,1298,0
20241217,111400,9778606,1298,1291,1298,1291,59
20241217,111300,9702059,1279,1279,1279,1279,0
20241217,111200,9702059,1279,1279,1279,1279,0
20241217,111100,9702059,1279,1279,1279,1279,0
20241217,111000,9702059,1279,1279,1279,1279,0
20241217,110900,9702059,1279,1279,1279,1279,300
20241217,110800,9318359,1279,1279,1279,1279,0
20241217,110700,9318359,1279,1279,1279,1279,100
20241217,110600,9190459,1279,1279,1279,1279,0
20241217,110500,9190459,1279,1279,1279,1279,0
20241217,110400,9190459,1279,1279,1279,1279,0
20241217,110300,9190459,1279,1279,1279,1279,50
20241217,110200,9126509,1280,1280,1280,1280,0
20241217,110100,9126509,1280,1281,1281,1280,448
20241217,110000,8552821,1281,1281,1281,1281,200
20241217,105900,8296621,1282,1282,1282,1282,0
20241217,105800,8296621,1282,1282,1282,1282,136
20241217,105700,8122269,1282,1282,1282,1282,107
20241217,105600,7985095,1282,1282,1282,1282,100
20241217,105500,7856895,1286,1284,1286,1283,402
20241217,105400,7340456,1285,1286,1286,1285,307
20241217,105300,6945661,1286,1286,1286,1286,464
20241217,105200,6348957,1286,1286,1286,1286,1
20241217,105100,6347671,1287,1289,1289,1287,4
20241217,105000,6342517,1290,1290,1290,1290,117
20241217,104900,6191587,1290,1290,1290,1290,601
20241217,104800,5416297,1291,1291,1291,1291,38
20241217,104700,5367239,1291,1291,1291,1291,22
20241217,104600,5338837,1291,1291,1291,1291,0
20241217,104500,5338837,1291,1291,1291,1291,101
20241217,104400,5208446,1291,1291,1291,1291,100
20241217,104300,5079346,1297,1297,1297,1297,0
20241217,104200,5079346,1297,1297,1297,1297,0
20241217,104100,5079346,1297,1297,1297,1297,0
20241217,104000,5079346,1297,1297,1297,1297,0
20241217,103900,5079346,1297,1297,1297,1297,0
20241217,103800,5079346,1297,1297,1297,1297,0
20241217,103700,5079346,1297,1297,1297,1297,0
20241217,103600,5079346,1297,1297,1297,1297,0
20241217,103500,5079346,1297,1297,1297,1297,0
20241217,103400,5079346,1297,1297,1297,1297,0
20241217,103300,5079346,1297,1297,1297,1297,0
20241217,103200,5079346,1297,1297,1297,1297,0
20241217,103100,5079346,1297,1297,1297,1297,582
20241217,103000,4324492,1297,1297,1297,1297,33
20241217,102900,4281691,1297,1297,1297,1297,1
20241217,102800,4280394,1297,1297,1297,1297,0
20241217,102700,4280394,1297,1297,1297,1297,0
20241217,102600,4280394,1297,1297,1297,1297,0
20241217,102500,4280394,1297,1297,1297,1297,184
20241217,102400,4041746,1298,1298,1298,1298,0
20241217,102300,4041746,1298,1298,1298,1298,0
20241217,102200,4041746,1298,1298,1298,1298,0
20241217,102100,4041746,1298,1298,1298,1298,0
20241217,102000,4041746,1298,1298,1298,1298,0
20241217,101900,4041746,1298,1298,1298,1298,0
20241217,101800,4041746,1298,1298,1298,1298,0
20241217,101700,4041746,1298,1298,1298,1298,0
20241217,101600,4041746,1298,1298,1298,1298,0
20241217,101500,4041746,1298,1298,1298,1298,0
20241217,101400,4041746,1298,1298,1298,1298,0
20241217,101300,4041746,1298,1298,1298,1298,0
20241217,101200,4041746,1298,1298,1298,1298,0
20241217,101100,4041746,1298,1298,1298,1298,0
20241217,101000,4041746,1298,1298,1298,1298,0
20241217,100900,4041746,1298,1298,1298,1298,0
20241217,100800,4041746,1298,1298,1298,1298,1
20241217,100700,4040448,1298,1298,1298,1298,0
20241217,100600,4040448,1298,1298,1298,1298,0
20241217,100500,4040448,1298,1298,1298,1298,0
20241217,100400,4040448,1298,1298,1298,1298,0
20241217,100300,4040448,1298,1298,1298,1298,5
20241217,100200,4033958,1290,1295,1295,1290,805
20241217,100100,2995483,1298,1298,1298,1298,0
20241217,100000,2995483,1298,1298,1298,1298,0
20241217,095900,2995483,1298,1298,1298,1298,0
20241217,095800,2995483,1298,1298,1298,1298,0
20241217,095700,2995483,1298,1298,1298,1298,0
20241217,095600,2995483,1298,1298,1298,1298,0
20241217,095500,2995483,1298,1298,1298,1298,0
20241217,095400,2995483,1298,1298,1298,1298,0
20241217,095300,2995483,1298,1298,1298,1298,0
20241217,095200,2995483,1298,1298,1298,1298,0
20241217,095100,2995483,1298,1298,1298,1298,0
20241217,095000,2995483,1298,1298,1298,1298,0
20241217,094900,2995483,1298,1298,1298,1298,0
20241217,094800,2995483,1298,1298,1298,1298,0
20241217,094700,2995483,1298,1298,1298,1298,0
20241217,094600,2995483,1298,1298,1298,1298,0
20241217,094500,2995483,1298,1298,1298,1298,0
20241217,094400,2995483,1298,1298,1298,1298,0
20241217,094300,2995483,1298,1298,1298,1298,0
20241217,094200,2995483,1298,1298,1298,1298,2
20241217,094100,2992887,1299,1299,1299,1299,0
20241217,094000,2992887,1299,1299,1299,1299,0
20241217,093900,2992887,1299,1299,1299,1299,0
20241217,093800,2992887,1299,1299,1299,1299,0
20241217,093700,2992887,1299,1299,1299,1299,0
20241217,093600,2992887,1299,1299,1299,1299,0
20241217,093500,2992887,1299,1299,1299,1299,0
20241217,093400,2992887,1299,1299,1299,1299,0
20241217,093300,2992887,1299,1299,1299,1299,0
20241217,093200,2992887,1299,1299,1299,1299,0
20241217,093100,2992887,1299,1299,1299,1299,0
20241217,093000,2992887,1299,1299,1299,1299,0
20241217,092900,2992887,1299,1299,1299,1299,0
20241217,092800,2992887,1299,1299,1299,1299,0
20241217,092700,2992887,1299,1299,1299,1299,0
20241217,092600,2992887,1299,1299,1299,1299,0
20241217,092500,2992887,1299,1299,1299,1299,0
20241217,092400,2992887,1299,1299,1299,1299,0
20241217,092300,2992887,1299,1299,1299,1299,0
20241217,092200,2992887,1299,1299,1299,1299,0
20241217,092100,2992887,1299,1301,1301,1299,468
20241217,092000,2384945,1301,1301,1301,1301,0
20241217,091900,2384945,1301,1301,1301,1301,2
20241217,091800,2382343,1299,1299,1299,1299,1500
20241217,091700,433843,1301,1301,1301,1301,1
20241217,091600,432542,1302,1302,1302,1302,2
20241217,091500,429938,1299,1299,1299,1299,0
20241217,091400,429938,1299,1298,1299,1298,275
20241217,091300,72788,1298,1298,1298,1298,25
20241217,091200,40338,1302,1302,1302,1302,0
20241217,091100,40338,1302,1302,1302,1302,0
20241217,091000,40338,1302,1302,1302,1302,0
20241217,090900,40338,1302,1302,1302,1302,0
20241217,090800,40338,1302,1302,1302,1302,0
20241217,090700,40338,1302,1302,1302,1302,10
20241217,090600,27318,1302,1302,1302,1302,10
20241217,090500,14298,1302,1302,1302,1302,0
20241217,090400,14298,1302,1302,1302,1302,0
20241217,090300,14298,1302,1302,1302,1302,0
20241217,090200,14298,1302,1302,1302,1302,0
20241217,090100,14298,1302,1302,1302,1302,5
20241217,090000,7788,1298,1298,1298,1298,6