KissMeData/031510/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,191400,8650294,1244,1244,1244,1244,1065
20241227,191300,8650294,1244,1244,1244,1244,0
20241227,191200,8650294,1244,1244,1244,1244,0
20241227,191100,8650294,1244,1244,1244,1244,0
20241227,191000,8650294,1244,1244,1244,1244,0
20241227,190900,8650294,1244,1244,1244,1244,0
20241227,190800,8650294,1244,1244,1244,1244,0
20241227,190700,8650294,1244,1244,1244,1244,0
20241227,190600,8650294,1244,1244,1244,1244,0
20241227,190500,8650294,1244,1244,1244,1244,0
20241227,190400,8650294,1244,1244,1244,1244,0
20241227,190300,8650294,1244,1244,1244,1244,0
20241227,190200,8650294,1244,1244,1244,1244,0
20241227,190100,8650294,1244,1244,1244,1244,0
20241227,190000,8650294,1244,1244,1244,1244,0
20241227,185900,8650294,1244,1244,1244,1244,0
20241227,185800,8650294,1244,1244,1244,1244,0
20241227,185700,8650294,1244,1244,1244,1244,0
20241227,185600,8650294,1244,1244,1244,1244,0
20241227,185500,8650294,1244,1244,1244,1244,0
20241227,185400,8650294,1244,1244,1244,1244,0
20241227,185300,8650294,1244,1244,1244,1244,0
20241227,185200,8650294,1244,1244,1244,1244,0
20241227,185100,8650294,1244,1244,1244,1244,0
20241227,185000,8650294,1244,1244,1244,1244,0
20241227,184900,8650294,1244,1244,1244,1244,0
20241227,184800,8650294,1244,1244,1244,1244,0
20241227,184700,8650294,1244,1244,1244,1244,0
20241227,184600,8650294,1244,1244,1244,1244,0
20241227,184500,8650294,1244,1244,1244,1244,0
20241227,184400,8650294,1244,1244,1244,1244,1065
20241227,184300,8650294,1244,1244,1244,1244,0
20241227,184200,8650294,1244,1244,1244,1244,0
20241227,184100,8650294,1244,1244,1244,1244,0
20241227,184000,8650294,1244,1244,1244,1244,0
20241227,183900,8650294,1244,1244,1244,1244,0
20241227,183800,8650294,1244,1244,1244,1244,0
20241227,183700,8650294,1244,1244,1244,1244,0
20241227,183600,8650294,1244,1244,1244,1244,0
20241227,183500,8650294,1244,1244,1244,1244,0
20241227,183400,8650294,1244,1244,1244,1244,0
20241227,183300,8650294,1244,1244,1244,1244,0
20241227,183200,8650294,1244,1244,1244,1244,0
20241227,183100,8650294,1244,1244,1244,1244,0
20241227,183000,8650294,1244,1244,1244,1244,0
20241227,182900,8650294,1244,1244,1244,1244,0
20241227,182800,8650294,1244,1244,1244,1244,0
20241227,182700,8650294,1244,1244,1244,1244,0
20241227,182600,8650294,1244,1244,1244,1244,0
20241227,182500,8650294,1244,1244,1244,1244,0
20241227,182400,8650294,1244,1244,1244,1244,0
20241227,182300,8650294,1244,1244,1244,1244,0
20241227,182200,8650294,1244,1244,1244,1244,0
20241227,182100,8650294,1244,1244,1244,1244,0
20241227,182000,8650294,1244,1244,1244,1244,0
20241227,181900,8650294,1244,1244,1244,1244,0
20241227,181800,8650294,1244,1244,1244,1244,0
20241227,181700,8650294,1244,1244,1244,1244,0
20241227,181600,8650294,1244,1244,1244,1244,0
20241227,181500,8650294,1244,1244,1244,1244,0
20241227,181400,8650294,1244,1244,1244,1244,1065
20241227,181300,8650294,1244,1244,1244,1244,0
20241227,181200,8650294,1244,1244,1244,1244,0
20241227,181100,8650294,1244,1244,1244,1244,0
20241227,181000,8650294,1244,1244,1244,1244,0
20241227,180900,8650294,1244,1244,1244,1244,0
20241227,180800,8650294,1244,1244,1244,1244,0
20241227,180700,8650294,1244,1244,1244,1244,0
20241227,180600,8650294,1244,1244,1244,1244,0
20241227,180500,8650294,1244,1244,1244,1244,0
20241227,180400,8650294,1244,1244,1244,1244,0
20241227,180300,8650294,1244,1244,1244,1244,0
20241227,180200,8650294,1244,1244,1244,1244,0
20241227,180100,8650294,1244,1244,1244,1244,0
20241227,180000,8650294,1244,1244,1244,1244,0
20241227,175900,8650294,1244,1244,1244,1244,0
20241227,175800,8650294,1244,1244,1244,1244,0
20241227,175700,8650294,1244,1244,1244,1244,0
20241227,175600,8650294,1244,1244,1244,1244,0
20241227,175500,8650294,1244,1244,1244,1244,0
20241227,175400,8650294,1244,1244,1244,1244,0
20241227,175300,8650294,1244,1244,1244,1244,0
20241227,175200,8650294,1244,1244,1244,1244,0
20241227,175100,8650294,1244,1244,1244,1244,0
20241227,175000,8650294,1244,1244,1244,1244,0
20241227,174900,8650294,1244,1244,1244,1244,0
20241227,174800,8650294,1244,1244,1244,1244,0
20241227,174700,8650294,1244,1244,1244,1244,0
20241227,174600,8650294,1244,1244,1244,1244,0
20241227,174500,8650294,1244,1244,1244,1244,0
20241227,174400,8650294,1244,1244,1244,1244,1065
20241227,174300,8650294,1244,1244,1244,1244,0
20241227,174200,8650294,1244,1244,1244,1244,0
20241227,174100,8650294,1244,1244,1244,1244,0
20241227,174000,8650294,1244,1244,1244,1244,0
20241227,173900,8650294,1244,1244,1244,1244,0
20241227,173800,8650294,1244,1244,1244,1244,0
20241227,173700,8650294,1244,1244,1244,1244,0
20241227,173600,8650294,1244,1244,1244,1244,0
20241227,173500,8650294,1244,1244,1244,1244,0
20241227,173400,8650294,1244,1244,1244,1244,0
20241227,173300,8650294,1244,1244,1244,1244,0
20241227,173200,8650294,1244,1244,1244,1244,0
20241227,173100,8650294,1244,1244,1244,1244,0
20241227,173000,8650294,1244,1244,1244,1244,0
20241227,172900,8650294,1244,1244,1244,1244,0
20241227,172800,8650294,1244,1244,1244,1244,0
20241227,172700,8650294,1244,1244,1244,1244,0
20241227,172600,8650294,1244,1244,1244,1244,0
20241227,172500,8650294,1244,1244,1244,1244,0
20241227,172400,8650294,1244,1244,1244,1244,0
20241227,172300,8650294,1244,1244,1244,1244,0
20241227,172200,8650294,1244,1244,1244,1244,0
20241227,172100,8650294,1244,1244,1244,1244,0
20241227,172000,8650294,1244,1244,1244,1244,0
20241227,171900,8650294,1244,1244,1244,1244,0
20241227,171800,8650294,1244,1244,1244,1244,0
20241227,171700,8650294,1244,1244,1244,1244,0
20241227,171600,8650294,1244,1244,1244,1244,0
20241227,171500,8650294,1244,1244,1244,1244,0
20241227,171400,8650294,1244,1244,1244,1244,1065
20241227,171300,8650294,1244,1244,1244,1244,0
20241227,171200,8650294,1244,1244,1244,1244,0
20241227,171100,8650294,1244,1244,1244,1244,0
20241227,171000,8650294,1244,1244,1244,1244,0
20241227,170900,8650294,1244,1244,1244,1244,0
20241227,170800,8650294,1244,1244,1244,1244,0
20241227,170700,8650294,1244,1244,1244,1244,0
20241227,170600,8650294,1244,1244,1244,1244,0
20241227,170500,8650294,1244,1244,1244,1244,0
20241227,170400,8650294,1244,1244,1244,1244,0
20241227,170300,8650294,1244,1244,1244,1244,0
20241227,170200,8650294,1244,1244,1244,1244,0
20241227,170100,8650294,1244,1244,1244,1244,0
20241227,170000,8650294,1244,1244,1244,1244,0
20241227,165900,8650294,1244,1244,1244,1244,0
20241227,165800,8650294,1244,1244,1244,1244,0
20241227,165700,8650294,1244,1244,1244,1244,0
20241227,165600,8650294,1244,1244,1244,1244,0
20241227,165500,8650294,1244,1244,1244,1244,0
20241227,165400,8650294,1244,1244,1244,1244,0
20241227,165300,8650294,1244,1244,1244,1244,0
20241227,165200,8650294,1244,1244,1244,1244,0
20241227,165100,8650294,1244,1244,1244,1244,0
20241227,165000,8650294,1244,1244,1244,1244,0
20241227,164900,8650294,1244,1244,1244,1244,0
20241227,164800,8650294,1244,1244,1244,1244,0
20241227,164700,8650294,1244,1244,1244,1244,0
20241227,164600,8650294,1244,1244,1244,1244,0
20241227,164500,8650294,1244,1244,1244,1244,0
20241227,164400,8650294,1244,1244,1244,1244,1065
20241227,164300,8650294,1244,1244,1244,1244,0
20241227,164200,8650294,1244,1244,1244,1244,0
20241227,164100,8650294,1244,1244,1244,1244,0
20241227,164000,8650294,1244,1244,1244,1244,0
20241227,163900,8650294,1244,1244,1244,1244,0
20241227,163800,8650294,1244,1244,1244,1244,0
20241227,163700,8650294,1244,1244,1244,1244,0
20241227,163600,8650294,1244,1244,1244,1244,0
20241227,163500,8650294,1244,1244,1244,1244,0
20241227,163400,8650294,1244,1244,1244,1244,0
20241227,163300,8650294,1244,1244,1244,1244,0
20241227,163200,8650294,1244,1244,1244,1244,0
20241227,163100,8650294,1244,1244,1244,1244,0
20241227,163000,8650294,1244,1244,1244,1244,0
20241227,162900,8650294,1244,1244,1244,1244,0
20241227,162800,8650294,1244,1244,1244,1244,0
20241227,162700,8650294,1244,1244,1244,1244,0
20241227,162600,8650294,1244,1244,1244,1244,0
20241227,162500,8650294,1244,1244,1244,1244,0
20241227,162400,8650294,1244,1244,1244,1244,0
20241227,162300,8650294,1244,1244,1244,1244,0
20241227,162200,8650294,1244,1244,1244,1244,0
20241227,162100,8650294,1244,1244,1244,1244,0
20241227,162000,8650294,1244,1244,1244,1244,0
20241227,161900,8650294,1244,1244,1244,1244,0
20241227,161800,8650294,1244,1244,1244,1244,0
20241227,161700,8650294,1244,1244,1244,1244,0
20241227,161600,8650294,1244,1244,1244,1244,0
20241227,161500,8650294,1244,1244,1244,1244,0
20241227,161400,8650294,1244,1244,1244,1244,1065
20241227,161300,8650294,1244,1244,1244,1244,0
20241227,161200,8650294,1244,1244,1244,1244,0
20241227,161100,8650294,1244,1244,1244,1244,0
20241227,161000,8650294,1244,1244,1244,1244,0
20241227,160900,8650294,1244,1244,1244,1244,0
20241227,160800,8650294,1244,1244,1244,1244,0
20241227,160700,8650294,1244,1244,1244,1244,0
20241227,160600,8650294,1244,1244,1244,1244,0
20241227,160500,8650294,1244,1244,1244,1244,0
20241227,160400,8650294,1244,1244,1244,1244,0
20241227,160300,8650294,1244,1244,1244,1244,0
20241227,160200,8650294,1244,1244,1244,1244,0
20241227,160100,8650294,1244,1244,1244,1244,0
20241227,160000,8650294,1244,1244,1244,1244,0
20241227,155900,8650294,1244,1244,1244,1244,0
20241227,155800,8650294,1244,1244,1244,1244,0
20241227,155700,8650294,1244,1244,1244,1244,0
20241227,155600,8650294,1244,1244,1244,1244,0
20241227,155500,8650294,1244,1244,1244,1244,0
20241227,155400,8650294,1244,1244,1244,1244,0
20241227,155300,8650294,1244,1244,1244,1244,0
20241227,155200,8650294,1244,1244,1244,1244,0
20241227,155100,8650294,1244,1244,1244,1244,0
20241227,155000,8650294,1244,1244,1244,1244,0
20241227,154900,8650294,1244,1244,1244,1244,0
20241227,154800,8650294,1244,1244,1244,1244,0
20241227,154700,8650294,1244,1244,1244,1244,0
20241227,154600,8650294,1244,1244,1244,1244,0
20241227,154500,8650294,1244,1244,1244,1244,0
20241227,154400,8650294,1244,1244,1244,1244,1065
20241227,154300,8650294,1244,1244,1244,1244,0
20241227,154200,8650294,1244,1244,1244,1244,0
20241227,154100,8650294,1244,1244,1244,1244,0
20241227,154000,8650294,1244,1244,1244,1244,0
20241227,153900,8650294,1244,1244,1244,1244,0
20241227,153800,8650294,1244,1244,1244,1244,0
20241227,153700,8650294,1244,1244,1244,1244,0
20241227,153600,8650294,1244,1244,1244,1244,0
20241227,153500,8650294,1244,1244,1244,1244,0
20241227,153400,8650294,1244,1244,1244,1244,0
20241227,153300,8650294,1244,1244,1244,1244,0
20241227,153200,8650294,1244,1244,1244,1244,0
20241227,153100,8650294,1244,1244,1244,1244,0
20241227,153000,8650294,1244,1244,1244,1244,1065
20241227,152900,7325434,1268,1268,1268,1268,0
20241227,152800,7325434,1268,1268,1268,1268,0
20241227,152700,7325434,1268,1268,1268,1268,0
20241227,152600,7325434,1268,1268,1268,1268,0
20241227,152500,7325434,1268,1268,1268,1268,0
20241227,152400,7325434,1268,1268,1268,1268,0
20241227,152300,7325434,1268,1268,1268,1268,0
20241227,152200,7325434,1268,1268,1268,1268,0
20241227,152100,7325434,1268,1268,1268,1268,0
20241227,152000,7325434,1268,1268,1268,1268,0
20241227,151900,7325434,1268,1268,1268,1268,0
20241227,151800,7325434,1268,1268,1268,1268,0
20241227,151700,7325434,1268,1268,1268,1268,0
20241227,151600,7325434,1268,1268,1268,1268,0
20241227,151500,7325434,1268,1268,1268,1268,0
20241227,151400,7325434,1268,1268,1268,1268,0
20241227,151300,7325434,1268,1268,1268,1268,0
20241227,151200,7325434,1268,1268,1268,1268,0
20241227,151100,7325434,1268,1268,1268,1268,0
20241227,151000,7325434,1268,1268,1268,1268,90
20241227,150900,7211314,1268,1268,1268,1268,0
20241227,150800,7211314,1268,1268,1268,1268,0
20241227,150700,7211314,1268,1268,1268,1268,0
20241227,150600,7211314,1268,1268,1268,1268,0
20241227,150500,7211314,1268,1268,1268,1268,0
20241227,150400,7211314,1268,1268,1268,1268,0
20241227,150300,7211314,1268,1268,1268,1268,0
20241227,150200,7211314,1268,1268,1268,1268,0
20241227,150100,7211314,1268,1268,1268,1268,0
20241227,150000,7211314,1268,1268,1268,1268,0
20241227,145900,7211314,1268,1268,1268,1268,0
20241227,145800,7211314,1268,1268,1268,1268,0
20241227,145700,7211314,1268,1268,1268,1268,0
20241227,145600,7211314,1268,1268,1268,1268,0
20241227,145500,7211314,1268,1268,1268,1268,0
20241227,145400,7211314,1268,1268,1268,1268,0
20241227,145300,7211314,1268,1268,1268,1268,0
20241227,145200,7211314,1268,1268,1268,1268,11
20241227,145100,7197366,1268,1268,1268,1268,0
20241227,145000,7197366,1268,1268,1268,1268,0
20241227,144900,7197366,1268,1268,1268,1268,0
20241227,144800,7197366,1268,1268,1268,1268,0
20241227,144700,7197366,1268,1268,1268,1268,0
20241227,144600,7197366,1268,1268,1268,1268,0
20241227,144500,7197366,1268,1268,1268,1268,0
20241227,144400,7197366,1268,1268,1268,1268,0
20241227,144300,7197366,1268,1268,1268,1268,0
20241227,144200,7197366,1268,1268,1268,1268,0
20241227,144100,7197366,1268,1268,1268,1268,0
20241227,144000,7197366,1268,1268,1268,1268,0
20241227,143900,7197366,1268,1268,1268,1268,0
20241227,143800,7197366,1268,1268,1268,1268,0
20241227,143700,7197366,1268,1268,1268,1268,0
20241227,143600,7197366,1268,1268,1268,1268,0
20241227,143500,7197366,1268,1268,1268,1268,0
20241227,143400,7197366,1268,1268,1268,1268,6
20241227,143300,7189758,1257,1257,1257,1257,0
20241227,143200,7189758,1257,1257,1257,1257,0
20241227,143100,7189758,1257,1257,1257,1257,0
20241227,143000,7189758,1257,1257,1257,1257,0
20241227,142900,7189758,1257,1257,1257,1257,0
20241227,142800,7189758,1257,1257,1257,1257,0
20241227,142700,7189758,1257,1257,1257,1257,0
20241227,142600,7189758,1257,1257,1257,1257,3
20241227,142500,7185987,1257,1257,1257,1257,0
20241227,142400,7185987,1257,1257,1257,1257,0
20241227,142300,7185987,1257,1257,1257,1257,0
20241227,142200,7185987,1257,1257,1257,1257,0
20241227,142100,7185987,1257,1257,1257,1257,1
20241227,142000,7184730,1257,1257,1257,1257,0
20241227,141900,7184730,1257,1257,1257,1257,0
20241227,141800,7184730,1257,1257,1257,1257,0
20241227,141700,7184730,1257,1257,1257,1257,0
20241227,141600,7184730,1257,1257,1257,1257,0
20241227,141500,7184730,1257,1257,1257,1257,0
20241227,141400,7184730,1257,1257,1257,1257,0
20241227,141300,7184730,1257,1257,1257,1257,0
20241227,141200,7184730,1257,1257,1257,1257,0
20241227,141100,7184730,1257,1257,1257,1257,0
20241227,141000,7184730,1257,1257,1257,1257,0
20241227,140900,7184730,1257,1257,1257,1257,0
20241227,140800,7184730,1257,1257,1257,1257,14
20241227,140700,7167132,1257,1257,1257,1257,2
20241227,140600,7164618,1257,1257,1257,1257,0
20241227,140500,7164618,1257,1257,1257,1257,0
20241227,140400,7164618,1257,1257,1257,1257,22
20241227,140300,7136964,1270,1270,1270,1270,0
20241227,140200,7136964,1270,1270,1270,1270,0
20241227,140100,7136964,1270,1270,1270,1270,0
20241227,140000,7136964,1270,1270,1270,1270,0
20241227,135900,7136964,1270,1270,1270,1270,0
20241227,135800,7136964,1270,1270,1270,1270,0
20241227,135700,7136964,1270,1270,1270,1270,0
20241227,135600,7136964,1270,1270,1270,1270,0
20241227,135500,7136964,1270,1270,1270,1270,0
20241227,135400,7136964,1270,1270,1270,1270,2
20241227,135300,7134424,1270,1270,1270,1270,0
20241227,135200,7134424,1270,1270,1270,1270,0
20241227,135100,7134424,1270,1270,1270,1270,0
20241227,135000,7134424,1270,1270,1270,1270,2
20241227,134900,7131884,1269,1269,1269,1269,0
20241227,134800,7131884,1269,1269,1269,1269,0
20241227,134700,7131884,1269,1269,1269,1269,0
20241227,134600,7131884,1269,1269,1269,1269,0
20241227,134500,7131884,1269,1269,1269,1269,0
20241227,134400,7131884,1269,1269,1269,1269,0
20241227,134300,7131884,1269,1269,1269,1269,0
20241227,134200,7131884,1269,1269,1269,1269,0
20241227,134100,7131884,1269,1269,1269,1269,0
20241227,134000,7131884,1269,1269,1269,1269,0
20241227,133900,7131884,1269,1269,1269,1269,0
20241227,133800,7131884,1269,1269,1269,1269,0
20241227,133700,7131884,1269,1269,1269,1269,0
20241227,133600,7131884,1269,1269,1269,1269,0
20241227,133500,7131884,1269,1269,1269,1269,0
20241227,133400,7131884,1269,1269,1269,1269,0
20241227,133300,7131884,1269,1269,1269,1269,0
20241227,133200,7131884,1269,1269,1269,1269,0
20241227,133100,7131884,1269,1269,1269,1269,0
20241227,133000,7131884,1269,1269,1269,1269,0
20241227,132900,7131884,1269,1269,1269,1269,0
20241227,132800,7131884,1269,1269,1269,1269,0
20241227,132700,7131884,1269,1269,1269,1269,0
20241227,132600,7131884,1269,1269,1269,1269,0
20241227,132500,7131884,1269,1269,1269,1269,0
20241227,132400,7131884,1269,1269,1269,1269,0
20241227,132300,7131884,1269,1269,1269,1269,0
20241227,132200,7131884,1269,1269,1269,1269,0
20241227,132100,7131884,1269,1269,1269,1269,0
20241227,132000,7131884,1269,1269,1269,1269,0
20241227,131900,7131884,1269,1269,1269,1269,0
20241227,131800,7131884,1269,1265,1269,1265,4
20241227,131700,7126814,1252,1259,1259,1251,16
20241227,131600,7106773,1271,1271,1271,1271,0
20241227,131500,7106773,1271,1271,1271,1271,0
20241227,131400,7106773,1271,1271,1271,1271,0
20241227,131300,7106773,1271,1271,1271,1271,0
20241227,131200,7106773,1271,1271,1271,1271,0
20241227,131100,7106773,1271,1271,1271,1271,0
20241227,131000,7106773,1271,1271,1271,1271,0
20241227,130900,7106773,1271,1271,1271,1271,0
20241227,130800,7106773,1271,1271,1271,1271,0
20241227,130700,7106773,1271,1271,1271,1271,0
20241227,130600,7106773,1271,1271,1271,1271,0
20241227,130500,7106773,1271,1271,1271,1271,0
20241227,130400,7106773,1271,1271,1271,1271,0
20241227,130300,7106773,1271,1271,1271,1271,0
20241227,130200,7106773,1271,1271,1271,1271,0
20241227,130100,7106773,1271,1271,1271,1271,0
20241227,130000,7106773,1271,1271,1271,1271,0
20241227,125900,7106773,1271,1271,1271,1271,0
20241227,125800,7106773,1271,1271,1271,1271,0
20241227,125700,7106773,1271,1267,1271,1267,4
20241227,125600,7101695,1255,1255,1255,1255,128
20241227,125500,6941055,1255,1255,1255,1255,0
20241227,125400,6941055,1255,1255,1255,1255,0
20241227,125300,6941055,1255,1255,1255,1255,0
20241227,125200,6941055,1255,1255,1255,1255,0
20241227,125100,6941055,1255,1255,1255,1255,0
20241227,125000,6941055,1255,1255,1255,1255,0
20241227,124900,6941055,1255,1255,1255,1255,0
20241227,124800,6941055,1255,1255,1255,1255,0
20241227,124700,6941055,1255,1256,1256,1255,453
20241227,124600,6372539,1255,1255,1255,1255,0
20241227,124500,6372539,1255,1264,1264,1255,39
20241227,124400,6323468,1264,1264,1264,1264,0
20241227,124300,6323468,1264,1264,1264,1264,0
20241227,124200,6323468,1264,1264,1264,1264,0
20241227,124100,6323468,1264,1264,1264,1264,0
20241227,124000,6323468,1264,1264,1264,1264,0
20241227,123900,6323468,1264,1264,1264,1264,0
20241227,123800,6323468,1264,1264,1264,1264,0
20241227,123700,6323468,1264,1264,1264,1264,0
20241227,123600,6323468,1264,1264,1264,1264,0
20241227,123500,6323468,1264,1264,1264,1264,0
20241227,123400,6323468,1264,1264,1264,1264,0
20241227,123300,6323468,1264,1264,1264,1264,0
20241227,123200,6323468,1264,1264,1264,1264,0
20241227,123100,6323468,1264,1264,1264,1264,0
20241227,123000,6323468,1264,1264,1264,1264,0
20241227,122900,6323468,1264,1264,1264,1264,201
20241227,122800,6069404,1266,1266,1266,1266,0
20241227,122700,6069404,1266,1266,1266,1266,0
20241227,122600,6069404,1266,1271,1271,1264,249
20241227,122500,5754448,1273,1273,1273,1273,0
20241227,122400,5754448,1273,1273,1273,1273,0
20241227,122300,5754448,1273,1273,1273,1273,0
20241227,122200,5754448,1273,1273,1273,1273,0
20241227,122100,5754448,1273,1273,1273,1273,0
20241227,122000,5754448,1273,1273,1273,1273,0
20241227,121900,5754448,1273,1273,1273,1273,0
20241227,121800,5754448,1273,1273,1273,1273,0
20241227,121700,5754448,1273,1273,1273,1273,0
20241227,121600,5754448,1273,1273,1273,1273,0
20241227,121500,5754448,1273,1273,1273,1273,0
20241227,121400,5754448,1273,1273,1273,1273,0
20241227,121300,5754448,1273,1273,1273,1273,0
20241227,121200,5754448,1273,1273,1273,1273,0
20241227,121100,5754448,1273,1273,1273,1273,0
20241227,121000,5754448,1273,1273,1273,1273,19
20241227,120900,5730261,1273,1273,1273,1273,0
20241227,120800,5730261,1273,1273,1273,1273,0
20241227,120700,5730261,1273,1273,1273,1273,0
20241227,120600,5730261,1273,1273,1273,1273,0
20241227,120500,5730261,1273,1273,1273,1273,0
20241227,120400,5730261,1273,1273,1273,1273,0
20241227,120300,5730261,1273,1273,1273,1273,0
20241227,120200,5730261,1273,1273,1273,1273,0
20241227,120100,5730261,1273,1273,1273,1273,0
20241227,120000,5730261,1273,1273,1273,1273,0
20241227,115900,5730261,1273,1273,1273,1273,0
20241227,115800,5730261,1273,1273,1273,1273,0
20241227,115700,5730261,1273,1273,1273,1273,0
20241227,115600,5730261,1273,1273,1273,1273,0
20241227,115500,5730261,1273,1273,1273,1273,0
20241227,115400,5730261,1273,1273,1273,1273,0
20241227,115300,5730261,1273,1273,1273,1273,0
20241227,115200,5730261,1273,1273,1273,1273,0
20241227,115100,5730261,1273,1273,1273,1273,0
20241227,115000,5730261,1273,1273,1273,1273,0
20241227,114900,5730261,1273,1273,1273,1273,0
20241227,114800,5730261,1273,1273,1273,1273,0
20241227,114700,5730261,1273,1273,1273,1273,0
20241227,114600,5730261,1273,1273,1273,1273,0
20241227,114500,5730261,1273,1273,1273,1273,0
20241227,114400,5730261,1273,1273,1273,1273,0
20241227,114300,5730261,1273,1273,1273,1273,0
20241227,114200,5730261,1273,1273,1273,1273,0
20241227,114100,5730261,1273,1273,1273,1273,0
20241227,114000,5730261,1273,1273,1273,1273,0
20241227,113900,5730261,1273,1273,1273,1273,0
20241227,113800,5730261,1273,1273,1273,1273,0
20241227,113700,5730261,1273,1273,1273,1273,6
20241227,113600,5722623,1274,1274,1274,1274,100
20241227,113500,5595223,1273,1273,1273,1273,0
20241227,113400,5595223,1273,1273,1273,1273,0
20241227,113300,5595223,1273,1273,1273,1273,0
20241227,113200,5595223,1273,1273,1273,1273,0
20241227,113100,5595223,1273,1273,1273,1273,0
20241227,113000,5595223,1273,1273,1273,1273,0
20241227,112900,5595223,1273,1273,1273,1273,0
20241227,112800,5595223,1273,1273,1273,1273,0
20241227,112700,5595223,1273,1273,1273,1273,18
20241227,112600,5572309,1273,1273,1273,1273,0
20241227,112500,5572309,1273,1273,1273,1273,0
20241227,112400,5572309,1273,1273,1273,1273,0
20241227,112300,5572309,1273,1273,1273,1273,0
20241227,112200,5572309,1273,1273,1273,1273,0
20241227,112100,5572309,1273,1273,1273,1273,0
20241227,112000,5572309,1273,1273,1273,1273,0
20241227,111900,5572309,1273,1273,1273,1273,0
20241227,111800,5572309,1273,1273,1273,1273,0
20241227,111700,5572309,1273,1273,1273,1273,0
20241227,111600,5572309,1273,1273,1273,1273,0
20241227,111500,5572309,1273,1273,1273,1273,0
20241227,111400,5572309,1273,1273,1273,1273,0
20241227,111300,5572309,1273,1273,1273,1273,0
20241227,111200,5572309,1273,1273,1273,1273,0
20241227,111100,5572309,1273,1273,1273,1273,0
20241227,111000,5572309,1273,1273,1273,1273,79
20241227,110900,5471742,1274,1274,1274,1274,0
20241227,110800,5471742,1274,1274,1274,1274,0
20241227,110700,5471742,1274,1274,1274,1274,0
20241227,110600,5471742,1274,1274,1274,1274,0
20241227,110500,5471742,1274,1274,1274,1274,0
20241227,110400,5471742,1274,1274,1274,1274,0
20241227,110300,5471742,1274,1274,1274,1274,0
20241227,110200,5471742,1274,1274,1274,1274,0
20241227,110100,5471742,1274,1274,1274,1274,0
20241227,110000,5471742,1274,1274,1274,1274,0
20241227,105900,5471742,1274,1274,1274,1274,0
20241227,105800,5471742,1274,1274,1274,1274,0
20241227,105700,5471742,1274,1274,1274,1274,0
20241227,105600,5471742,1274,1274,1274,1274,0
20241227,105500,5471742,1274,1274,1274,1274,0
20241227,105400,5471742,1274,1274,1274,1274,0
20241227,105300,5471742,1274,1274,1274,1274,0
20241227,105200,5471742,1274,1274,1274,1274,0
20241227,105100,5471742,1274,1274,1274,1274,0
20241227,105000,5471742,1274,1274,1274,1274,0
20241227,104900,5471742,1274,1274,1274,1274,0
20241227,104800,5471742,1274,1274,1274,1274,0
20241227,104700,5471742,1274,1274,1274,1274,0
20241227,104600,5471742,1274,1274,1274,1274,0
20241227,104500,5471742,1274,1274,1274,1274,1
20241227,104400,5470468,1275,1275,1275,1275,0
20241227,104300,5470468,1275,1275,1275,1275,0
20241227,104200,5470468,1275,1275,1275,1275,0
20241227,104100,5470468,1275,1275,1275,1275,0
20241227,104000,5470468,1275,1275,1275,1275,0
20241227,103900,5470468,1275,1275,1275,1275,0
20241227,103800,5470468,1275,1275,1275,1275,1
20241227,103700,5469193,1273,1261,1273,1260,5
20241227,103600,5462859,1255,1255,1255,1255,0
20241227,103500,5462859,1255,1255,1255,1255,0
20241227,103400,5462859,1255,1255,1255,1255,0
20241227,103300,5462859,1255,1255,1255,1255,0
20241227,103200,5462859,1255,1255,1255,1255,0
20241227,103100,5462859,1255,1255,1255,1255,0
20241227,103000,5462859,1255,1265,1265,1255,686
20241227,102900,4598150,1276,1276,1276,1276,134
20241227,102800,4427166,1276,1276,1276,1276,0
20241227,102700,4427166,1276,1276,1276,1276,0
20241227,102600,4427166,1276,1276,1276,1276,0
20241227,102500,4427166,1276,1276,1276,1276,0
20241227,102400,4427166,1276,1276,1276,1276,0
20241227,102300,4427166,1276,1276,1276,1276,0
20241227,102200,4427166,1276,1276,1276,1276,0
20241227,102100,4427166,1276,1276,1276,1276,0
20241227,102000,4427166,1276,1276,1276,1276,0
20241227,101900,4427166,1276,1276,1276,1276,0
20241227,101800,4427166,1276,1276,1276,1276,1
20241227,101700,4425890,1276,1276,1276,1276,65
20241227,101600,4342950,1277,1277,1277,1277,0
20241227,101500,4342950,1277,1277,1277,1277,1
20241227,101400,4341673,1277,1277,1277,1277,0
20241227,101300,4341673,1277,1277,1277,1277,0
20241227,101200,4341673,1277,1277,1277,1277,0
20241227,101100,4341673,1277,1277,1277,1277,0
20241227,101000,4341673,1277,1277,1277,1277,0
20241227,100900,4341673,1277,1277,1277,1277,0
20241227,100800,4341673,1277,1277,1277,1277,0
20241227,100700,4341673,1277,1277,1277,1277,0
20241227,100600,4341673,1277,1277,1277,1277,0
20241227,100500,4341673,1277,1277,1277,1277,0
20241227,100400,4341673,1277,1275,1277,1275,3
20241227,100300,4337844,1263,1263,1263,1263,0
20241227,100200,4337844,1263,1269,1269,1263,2646
20241227,100100,994893,1270,1270,1270,1270,0
20241227,100000,994893,1270,1270,1270,1270,75
20241227,095900,899643,1271,1271,1271,1271,0
20241227,095800,899643,1271,1271,1271,1271,0
20241227,095700,899643,1271,1271,1271,1271,0
20241227,095600,899643,1271,1271,1271,1271,1
20241227,095500,898372,1278,1278,1278,1278,0
20241227,095400,898372,1278,1278,1278,1278,0
20241227,095300,898372,1278,1278,1278,1278,0
20241227,095200,898372,1278,1278,1278,1278,0
20241227,095100,898372,1278,1278,1278,1278,2
20241227,095000,895816,1270,1270,1270,1270,0
20241227,094900,895816,1270,1270,1270,1270,0
20241227,094800,895816,1270,1274,1274,1270,154
20241227,094700,700194,1274,1276,1276,1274,96
20241227,094600,577887,1278,1278,1278,1278,200
20241227,094500,322287,1278,1278,1278,1278,0
20241227,094400,322287,1278,1278,1278,1278,0
20241227,094300,322287,1278,1278,1278,1278,2
20241227,094200,319731,1278,1278,1278,1278,1
20241227,094100,318453,1278,1278,1278,1278,0
20241227,094000,318453,1278,1278,1278,1278,0
20241227,093900,318453,1278,1278,1278,1278,0
20241227,093800,318453,1278,1278,1278,1278,0
20241227,093700,318453,1278,1278,1278,1278,0
20241227,093600,318453,1278,1278,1278,1278,0
20241227,093500,318453,1278,1278,1278,1278,0
20241227,093400,318453,1278,1278,1278,1278,0
20241227,093300,318453,1278,1278,1278,1278,0
20241227,093200,318453,1278,1278,1278,1278,0
20241227,093100,318453,1278,1278,1278,1278,0
20241227,093000,318453,1278,1278,1278,1278,0
20241227,092900,318453,1278,1278,1278,1278,0
20241227,092800,318453,1278,1278,1278,1278,0
20241227,092700,318453,1278,1278,1278,1278,0
20241227,092600,318453,1278,1278,1278,1278,1
20241227,092500,317175,1278,1278,1278,1278,0
20241227,092400,317175,1278,1278,1278,1278,0
20241227,092300,317175,1278,1278,1278,1278,0
20241227,092200,317175,1278,1278,1278,1278,0
20241227,092100,317175,1278,1278,1278,1278,2
20241227,092000,314619,1277,1277,1277,1277,0
20241227,091900,314619,1277,1277,1277,1277,0
20241227,091800,314619,1277,1277,1277,1277,0
20241227,091700,314619,1277,1277,1277,1277,0
20241227,091600,314619,1277,1277,1277,1277,0
20241227,091500,314619,1277,1277,1277,1277,0
20241227,091400,314619,1277,1278,1278,1277,11
20241227,091300,300562,1278,1278,1278,1278,0
20241227,091200,300562,1278,1278,1278,1278,0
20241227,091100,300562,1278,1278,1278,1278,0
20241227,091000,300562,1278,1278,1278,1278,3
20241227,090900,296728,1279,1279,1279,1279,0
20241227,090800,296728,1279,1279,1279,1279,0
20241227,090700,296728,1279,1279,1279,1279,0
20241227,090600,296728,1279,1279,1279,1279,0
20241227,090500,296728,1279,1279,1279,1279,0
20241227,090400,296728,1279,1279,1279,1279,0
20241227,090300,296728,1279,1279,1279,1279,0
20241227,090200,296728,1279,1279,1279,1279,0
20241227,090100,296728,1279,1279,1279,1279,0
20241227,090000,296728,1279,1279,1279,1279,232