KissMeData/042110/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,192600,187712331,1424,1424,1424,1424,3158
20241213,192500,187712331,1424,1424,1424,1424,0
20241213,192400,187712331,1424,1424,1424,1424,0
20241213,192300,187712331,1424,1424,1424,1424,0
20241213,192200,187712331,1424,1424,1424,1424,0
20241213,192100,187712331,1424,1424,1424,1424,0
20241213,192000,187712331,1424,1424,1424,1424,0
20241213,191900,187712331,1424,1424,1424,1424,0
20241213,191800,187712331,1424,1424,1424,1424,0
20241213,191700,187712331,1424,1424,1424,1424,0
20241213,191600,187712331,1424,1424,1424,1424,0
20241213,191500,187712331,1424,1424,1424,1424,0
20241213,191400,187712331,1424,1424,1424,1424,0
20241213,191300,187712331,1424,1424,1424,1424,0
20241213,191200,187712331,1424,1424,1424,1424,0
20241213,191100,187712331,1424,1424,1424,1424,0
20241213,191000,187712331,1424,1424,1424,1424,0
20241213,190900,187712331,1424,1424,1424,1424,0
20241213,190800,187712331,1424,1424,1424,1424,0
20241213,190700,187712331,1424,1424,1424,1424,0
20241213,190600,187712331,1424,1424,1424,1424,0
20241213,190500,187712331,1424,1424,1424,1424,0
20241213,190400,187712331,1424,1424,1424,1424,0
20241213,190300,187712331,1424,1424,1424,1424,0
20241213,190200,187712331,1424,1424,1424,1424,0
20241213,190100,187712331,1424,1424,1424,1424,0
20241213,190000,187712331,1424,1424,1424,1424,0
20241213,185900,187712331,1424,1424,1424,1424,0
20241213,185800,187712331,1424,1424,1424,1424,0
20241213,185700,187712331,1424,1424,1424,1424,0
20241213,185600,187712331,1424,1424,1424,1424,3158
20241213,185500,187712331,1424,1424,1424,1424,0
20241213,185400,187712331,1424,1424,1424,1424,0
20241213,185300,187712331,1424,1424,1424,1424,0
20241213,185200,187712331,1424,1424,1424,1424,0
20241213,185100,187712331,1424,1424,1424,1424,0
20241213,185000,187712331,1424,1424,1424,1424,0
20241213,184900,187712331,1424,1424,1424,1424,0
20241213,184800,187712331,1424,1424,1424,1424,0
20241213,184700,187712331,1424,1424,1424,1424,0
20241213,184600,187712331,1424,1424,1424,1424,0
20241213,184500,187712331,1424,1424,1424,1424,0
20241213,184400,187712331,1424,1424,1424,1424,0
20241213,184300,187712331,1424,1424,1424,1424,0
20241213,184200,187712331,1424,1424,1424,1424,0
20241213,184100,187712331,1424,1424,1424,1424,0
20241213,184000,187712331,1424,1424,1424,1424,0
20241213,183900,187712331,1424,1424,1424,1424,0
20241213,183800,187712331,1424,1424,1424,1424,0
20241213,183700,187712331,1424,1424,1424,1424,0
20241213,183600,187712331,1424,1424,1424,1424,0
20241213,183500,187712331,1424,1424,1424,1424,0
20241213,183400,187712331,1424,1424,1424,1424,0
20241213,183300,187712331,1424,1424,1424,1424,0
20241213,183200,187712331,1424,1424,1424,1424,0
20241213,183100,187712331,1424,1424,1424,1424,0
20241213,183000,187712331,1424,1424,1424,1424,0
20241213,182900,187712331,1424,1424,1424,1424,0
20241213,182800,187712331,1424,1424,1424,1424,0
20241213,182700,187712331,1424,1424,1424,1424,0
20241213,182600,187712331,1424,1424,1424,1424,3158
20241213,182500,187712331,1424,1424,1424,1424,0
20241213,182400,187712331,1424,1424,1424,1424,0
20241213,182300,187712331,1424,1424,1424,1424,0
20241213,182200,187712331,1424,1424,1424,1424,0
20241213,182100,187712331,1424,1424,1424,1424,0
20241213,182000,187712331,1424,1424,1424,1424,0
20241213,181900,187712331,1424,1424,1424,1424,0
20241213,181800,187712331,1424,1424,1424,1424,0
20241213,181700,187712331,1424,1424,1424,1424,0
20241213,181600,187712331,1424,1424,1424,1424,0
20241213,181500,187712331,1424,1424,1424,1424,0
20241213,181400,187712331,1424,1424,1424,1424,0
20241213,181300,187712331,1424,1424,1424,1424,0
20241213,181200,187712331,1424,1424,1424,1424,0
20241213,181100,187712331,1424,1424,1424,1424,0
20241213,181000,187712331,1424,1424,1424,1424,0
20241213,180900,187712331,1424,1424,1424,1424,0
20241213,180800,187712331,1424,1424,1424,1424,0
20241213,180700,187712331,1424,1424,1424,1424,0
20241213,180600,187712331,1424,1424,1424,1424,0
20241213,180500,187712331,1424,1424,1424,1424,0
20241213,180400,187712331,1424,1424,1424,1424,0
20241213,180300,187712331,1424,1424,1424,1424,0
20241213,180200,187712331,1424,1424,1424,1424,0
20241213,180100,187712331,1424,1424,1424,1424,0
20241213,180000,187712331,1424,1424,1424,1424,0
20241213,175900,187712331,1424,1424,1424,1424,0
20241213,175800,187712331,1424,1424,1424,1424,0
20241213,175700,187712331,1424,1424,1424,1424,0
20241213,175600,187712331,1424,1424,1424,1424,3158
20241213,175500,187712331,1424,1424,1424,1424,0
20241213,175400,187712331,1424,1424,1424,1424,0
20241213,175300,187712331,1424,1424,1424,1424,0
20241213,175200,187712331,1424,1424,1424,1424,0
20241213,175100,187712331,1424,1424,1424,1424,0
20241213,175000,187712331,1424,1424,1424,1424,0
20241213,174900,187712331,1424,1424,1424,1424,0
20241213,174800,187712331,1424,1424,1424,1424,0
20241213,174700,187712331,1424,1424,1424,1424,0
20241213,174600,187712331,1424,1424,1424,1424,0
20241213,174500,187712331,1424,1424,1424,1424,0
20241213,174400,187712331,1424,1424,1424,1424,0
20241213,174300,187712331,1424,1424,1424,1424,0
20241213,174200,187712331,1424,1424,1424,1424,0
20241213,174100,187712331,1424,1424,1424,1424,0
20241213,174000,187712331,1424,1424,1424,1424,0
20241213,173900,187712331,1424,1424,1424,1424,0
20241213,173800,187712331,1424,1424,1424,1424,0
20241213,173700,187712331,1424,1424,1424,1424,0
20241213,173600,187712331,1424,1424,1424,1424,0
20241213,173500,187712331,1424,1424,1424,1424,0
20241213,173400,187712331,1424,1424,1424,1424,0
20241213,173300,187712331,1424,1424,1424,1424,0
20241213,173200,187712331,1424,1424,1424,1424,0
20241213,173100,187712331,1424,1424,1424,1424,0
20241213,173000,187712331,1424,1424,1424,1424,0
20241213,172900,187712331,1424,1424,1424,1424,0
20241213,172800,187712331,1424,1424,1424,1424,0
20241213,172700,187712331,1424,1424,1424,1424,0
20241213,172600,187712331,1424,1424,1424,1424,3158
20241213,172500,187712331,1424,1424,1424,1424,0
20241213,172400,187712331,1424,1424,1424,1424,0
20241213,172300,187712331,1424,1424,1424,1424,0
20241213,172200,187712331,1424,1424,1424,1424,0
20241213,172100,187712331,1424,1424,1424,1424,0
20241213,172000,187712331,1424,1424,1424,1424,0
20241213,171900,187712331,1424,1424,1424,1424,0
20241213,171800,187712331,1424,1424,1424,1424,0
20241213,171700,187712331,1424,1424,1424,1424,0
20241213,171600,187712331,1424,1424,1424,1424,0
20241213,171500,187712331,1424,1424,1424,1424,0
20241213,171400,187712331,1424,1424,1424,1424,0
20241213,171300,187712331,1424,1424,1424,1424,0
20241213,171200,187712331,1424,1424,1424,1424,0
20241213,171100,187712331,1424,1424,1424,1424,0
20241213,171000,187712331,1424,1424,1424,1424,0
20241213,170900,187712331,1424,1424,1424,1424,0
20241213,170800,187712331,1424,1424,1424,1424,0
20241213,170700,187712331,1424,1424,1424,1424,0
20241213,170600,187712331,1424,1424,1424,1424,0
20241213,170500,187712331,1424,1424,1424,1424,0
20241213,170400,187712331,1424,1424,1424,1424,0
20241213,170300,187712331,1424,1424,1424,1424,0
20241213,170200,187712331,1424,1424,1424,1424,0
20241213,170100,187712331,1424,1424,1424,1424,0
20241213,170000,187712331,1424,1424,1424,1424,0
20241213,165900,187712331,1424,1424,1424,1424,0
20241213,165800,187712331,1424,1424,1424,1424,0
20241213,165700,187712331,1424,1424,1424,1424,0
20241213,165600,187712331,1424,1424,1424,1424,3158
20241213,165500,187712331,1424,1424,1424,1424,0
20241213,165400,187712331,1424,1424,1424,1424,0
20241213,165300,187712331,1424,1424,1424,1424,0
20241213,165200,187712331,1424,1424,1424,1424,0
20241213,165100,187712331,1424,1424,1424,1424,0
20241213,165000,187712331,1424,1424,1424,1424,0
20241213,164900,187712331,1424,1424,1424,1424,0
20241213,164800,187712331,1424,1424,1424,1424,0
20241213,164700,187712331,1424,1424,1424,1424,0
20241213,164600,187712331,1424,1424,1424,1424,0
20241213,164500,187712331,1424,1424,1424,1424,0
20241213,164400,187712331,1424,1424,1424,1424,0
20241213,164300,187712331,1424,1424,1424,1424,0
20241213,164200,187712331,1424,1424,1424,1424,0
20241213,164100,187712331,1424,1424,1424,1424,0
20241213,164000,187712331,1424,1424,1424,1424,0
20241213,163900,187712331,1424,1424,1424,1424,0
20241213,163800,187712331,1424,1424,1424,1424,0
20241213,163700,187712331,1424,1424,1424,1424,0
20241213,163600,187712331,1424,1424,1424,1424,0
20241213,163500,187712331,1424,1424,1424,1424,0
20241213,163400,187712331,1424,1424,1424,1424,0
20241213,163300,187712331,1424,1424,1424,1424,0
20241213,163200,187712331,1424,1424,1424,1424,0
20241213,163100,187712331,1424,1424,1424,1424,0
20241213,163000,187712331,1424,1424,1424,1424,0
20241213,162900,187712331,1424,1424,1424,1424,0
20241213,162800,187712331,1424,1424,1424,1424,0
20241213,162700,187712331,1424,1424,1424,1424,0
20241213,162600,187712331,1424,1424,1424,1424,3158
20241213,162500,187712331,1424,1424,1424,1424,0
20241213,162400,187712331,1424,1424,1424,1424,0
20241213,162300,187712331,1424,1424,1424,1424,0
20241213,162200,187712331,1424,1424,1424,1424,0
20241213,162100,187712331,1424,1424,1424,1424,0
20241213,162000,187712331,1424,1424,1424,1424,0
20241213,161900,187712331,1424,1424,1424,1424,0
20241213,161800,187712331,1424,1424,1424,1424,0
20241213,161700,187712331,1424,1424,1424,1424,0
20241213,161600,187712331,1424,1424,1424,1424,0
20241213,161500,187712331,1424,1424,1424,1424,0
20241213,161400,187712331,1424,1424,1424,1424,0
20241213,161300,187712331,1424,1424,1424,1424,0
20241213,161200,187712331,1424,1424,1424,1424,0
20241213,161100,187712331,1424,1424,1424,1424,0
20241213,161000,187712331,1424,1424,1424,1424,0
20241213,160900,187712331,1424,1424,1424,1424,0
20241213,160800,187712331,1424,1424,1424,1424,0
20241213,160700,187712331,1424,1424,1424,1424,0
20241213,160600,187712331,1424,1424,1424,1424,0
20241213,160500,187712331,1424,1424,1424,1424,0
20241213,160400,187712331,1424,1424,1424,1424,0
20241213,160300,187712331,1424,1424,1424,1424,0
20241213,160200,187712331,1424,1424,1424,1424,0
20241213,160100,187712331,1424,1424,1424,1424,0
20241213,160000,187712331,1424,1424,1424,1424,0
20241213,155900,187712331,1424,1424,1424,1424,0
20241213,155800,187712331,1424,1424,1424,1424,0
20241213,155700,187712331,1424,1424,1424,1424,0
20241213,155600,187712331,1424,1424,1424,1424,3158
20241213,155500,187712331,1424,1424,1424,1424,0
20241213,155400,187712331,1424,1424,1424,1424,0
20241213,155300,187712331,1424,1424,1424,1424,0
20241213,155200,187712331,1424,1424,1424,1424,0
20241213,155100,187712331,1424,1424,1424,1424,0
20241213,155000,187712331,1424,1424,1424,1424,0
20241213,154900,187712331,1424,1424,1424,1424,0
20241213,154800,187712331,1424,1424,1424,1424,0
20241213,154700,187712331,1424,1424,1424,1424,0
20241213,154600,187712331,1424,1424,1424,1424,0
20241213,154500,187712331,1424,1424,1424,1424,0
20241213,154400,187712331,1424,1424,1424,1424,0
20241213,154300,187712331,1424,1424,1424,1424,0
20241213,154200,187712331,1424,1424,1424,1424,0
20241213,154100,187712331,1424,1424,1424,1424,0
20241213,154000,187712331,1424,1424,1424,1424,0
20241213,153900,187712331,1424,1424,1424,1424,0
20241213,153800,187712331,1424,1424,1424,1424,0
20241213,153700,187712331,1424,1424,1424,1424,0
20241213,153600,187712331,1424,1424,1424,1424,0
20241213,153500,187712331,1424,1424,1424,1424,0
20241213,153400,187712331,1424,1424,1424,1424,0
20241213,153300,187712331,1424,1424,1424,1424,0
20241213,153200,187712331,1424,1424,1424,1424,0
20241213,153100,187712331,1424,1424,1424,1424,0
20241213,153000,187712331,1424,1424,1424,1424,3158
20241213,152900,183215339,1427,1427,1427,1427,0
20241213,152800,183215339,1427,1427,1427,1427,0
20241213,152700,183215339,1427,1427,1427,1427,0
20241213,152600,183215339,1427,1427,1427,1427,0
20241213,152500,183215339,1427,1427,1427,1427,0
20241213,152400,183215339,1427,1427,1427,1427,0
20241213,152300,183215339,1427,1427,1427,1427,0
20241213,152200,183215339,1427,1427,1427,1427,0
20241213,152100,183215339,1427,1427,1427,1427,0
20241213,152000,183215339,1427,1427,1427,1427,0
20241213,151900,183215339,1427,1424,1427,1424,2034
20241213,151800,180315936,1425,1425,1425,1425,0
20241213,151700,180315936,1425,1425,1425,1425,7
20241213,151600,180305961,1425,1425,1425,1425,10
20241213,151500,180291711,1425,1424,1425,1424,1000
20241213,151400,178867274,1423,1423,1423,1423,500
20241213,151300,178155774,1423,1423,1423,1423,246
20241213,151200,177805716,1423,1423,1423,1423,17
20241213,151100,177781525,1420,1423,1423,1420,28
20241213,151000,177741735,1423,1423,1423,1423,0
20241213,150900,177741735,1423,1420,1423,1420,3251
20241213,150800,173125282,1423,1422,1423,1422,2834
20241213,150700,169095234,1422,1422,1422,1422,2246
20241213,150600,165901422,1422,1422,1422,1422,0
20241213,150500,165901422,1422,1422,1422,1422,0
20241213,150400,165901422,1422,1421,1422,1421,50
20241213,150300,165830352,1421,1421,1421,1421,0
20241213,150200,165830352,1421,1421,1421,1421,0
20241213,150100,165830352,1421,1421,1421,1421,0
20241213,150000,165830352,1421,1421,1421,1421,0
20241213,145900,165830352,1421,1421,1421,1421,0
20241213,145800,165830352,1421,1419,1421,1419,255
20241213,145700,165468015,1421,1421,1421,1421,0
20241213,145600,165468015,1421,1421,1421,1421,0
20241213,145500,165468015,1421,1421,1421,1421,0
20241213,145400,165468015,1421,1421,1421,1421,0
20241213,145300,165468015,1421,1421,1421,1421,50
20241213,145200,165396965,1421,1421,1421,1421,0
20241213,145100,165396965,1421,1421,1421,1421,20
20241213,145000,165368545,1421,1421,1421,1421,10
20241213,144900,165354335,1421,1421,1421,1421,10
20241213,144800,165340125,1420,1420,1420,1420,20
20241213,144700,165311725,1422,1422,1422,1422,0
20241213,144600,165311725,1422,1422,1422,1422,0
20241213,144500,165311725,1422,1422,1422,1422,0
20241213,144400,165311725,1422,1422,1422,1422,19
20241213,144300,165284707,1422,1422,1422,1422,0
20241213,144200,165284707,1422,1422,1422,1422,0
20241213,144100,165284707,1422,1422,1422,1422,0
20241213,144000,165284707,1422,1422,1422,1422,11
20241213,143900,165269065,1416,1417,1417,1416,2500
20241213,143800,161728949,1422,1422,1422,1422,2
20241213,143700,161726105,1417,1419,1422,1417,7902
20241213,143600,150528953,1422,1422,1422,1422,0
20241213,143500,150528953,1422,1422,1422,1422,0
20241213,143400,150528953,1422,1422,1422,1422,0
20241213,143300,150528953,1422,1417,1422,1417,2802
20241213,143200,146558509,1422,1417,1422,1417,3504
20241213,143100,141593321,1422,1419,1422,1417,673
20241213,143000,140639653,1417,1422,1422,1417,1998
20241213,142900,137805691,1424,1424,1424,1424,0
20241213,142800,137805691,1424,1424,1424,1424,0
20241213,142700,137805691,1424,1424,1424,1424,1
20241213,142600,137804267,1424,1424,1424,1424,0
20241213,142500,137804267,1424,1424,1424,1424,0
20241213,142400,137804267,1424,1424,1424,1424,0
20241213,142300,137804267,1424,1424,1424,1424,0
20241213,142200,137804267,1424,1424,1424,1424,0
20241213,142100,137804267,1424,1424,1424,1424,0
20241213,142000,137804267,1424,1424,1424,1424,0
20241213,141900,137804267,1424,1424,1424,1424,0
20241213,141800,137804267,1424,1424,1424,1424,0
20241213,141700,137804267,1424,1424,1424,1424,0
20241213,141600,137804267,1424,1424,1424,1424,0
20241213,141500,137804267,1424,1424,1424,1424,0
20241213,141400,137804267,1424,1424,1424,1424,0
20241213,141300,137804267,1424,1423,1424,1423,1024
20241213,141200,136347104,1423,1423,1423,1423,17
20241213,141100,136322913,1423,1423,1423,1423,0
20241213,141000,136322913,1423,1423,1423,1423,5202
20241213,140900,128920467,1423,1423,1423,1423,0
20241213,140800,128920467,1423,1423,1423,1423,3
20241213,140700,128916198,1419,1419,1419,1419,0
20241213,140600,128916198,1419,1419,1419,1419,1072
20241213,140500,127395030,1423,1423,1423,1423,0
20241213,140400,127395030,1423,1423,1423,1423,11
20241213,140300,127379377,1418,1418,1418,1418,1
20241213,140200,127377959,1424,1424,1424,1424,0
20241213,140100,127377959,1424,1424,1424,1424,0
20241213,140000,127377959,1424,1424,1424,1424,0
20241213,135900,127377959,1424,1424,1424,1424,0
20241213,135800,127377959,1424,1424,1424,1424,0
20241213,135700,127377959,1424,1423,1424,1423,1704
20241213,135600,124953165,1423,1421,1423,1421,100
20241213,135500,124810987,1421,1420,1421,1420,50
20241213,135400,124739940,1420,1418,1420,1418,6966
20241213,135300,114850227,1418,1418,1418,1418,0
20241213,135200,114850227,1418,1417,1418,1417,2
20241213,135100,114847392,1419,1419,1419,1419,0
20241213,135000,114847392,1419,1419,1419,1419,0
20241213,134900,114847392,1419,1419,1419,1419,0
20241213,134800,114847392,1419,1419,1419,1419,0
20241213,134700,114847392,1419,1419,1419,1419,0
20241213,134600,114847392,1419,1419,1419,1419,0
20241213,134500,114847392,1419,1419,1419,1419,0
20241213,134400,114847392,1419,1416,1419,1416,952
20241213,134300,113499354,1416,1418,1418,1416,5
20241213,134200,113492268,1419,1419,1419,1419,0
20241213,134100,113492268,1419,1419,1419,1419,0
20241213,134000,113492268,1419,1419,1419,1419,0
20241213,133900,113492268,1419,1419,1419,1419,0
20241213,133800,113492268,1419,1419,1419,1419,0
20241213,133700,113492268,1419,1419,1419,1419,0
20241213,133600,113492268,1419,1419,1419,1419,0
20241213,133500,113492268,1419,1419,1419,1419,0
20241213,133400,113492268,1419,1416,1419,1416,10
20241213,133300,113478093,1415,1415,1415,1415,0
20241213,133200,113478093,1415,1415,1415,1415,0
20241213,133100,113478093,1415,1415,1415,1415,1
20241213,133000,113476678,1416,1416,1416,1416,1
20241213,132900,113475262,1415,1415,1415,1415,0
20241213,132800,113475262,1415,1415,1415,1415,0
20241213,132700,113475262,1415,1415,1415,1415,29
20241213,132600,113434227,1415,1415,1415,1415,486
20241213,132500,112746537,1415,1415,1415,1415,11
20241213,132400,112730972,1414,1414,1414,1414,0
20241213,132300,112730972,1414,1414,1414,1414,0
20241213,132200,112730972,1414,1414,1414,1414,0
20241213,132100,112730972,1414,1414,1414,1414,0
20241213,132000,112730972,1414,1414,1414,1414,326
20241213,131900,112270008,1414,1414,1414,1414,0
20241213,131800,112270008,1414,1414,1414,1414,0
20241213,131700,112270008,1414,1413,1414,1413,21
20241213,131600,112240315,1414,1414,1414,1414,0
20241213,131500,112240315,1414,1414,1414,1414,0
20241213,131400,112240315,1414,1414,1414,1414,0
20241213,131300,112240315,1414,1414,1414,1414,0
20241213,131200,112240315,1414,1414,1414,1414,0
20241213,131100,112240315,1414,1414,1414,1414,0
20241213,131000,112240315,1414,1414,1414,1414,0
20241213,130900,112240315,1414,1414,1414,1414,0
20241213,130800,112240315,1414,1414,1414,1414,0
20241213,130700,112240315,1414,1414,1414,1414,0
20241213,130600,112240315,1414,1414,1414,1414,0
20241213,130500,112240315,1414,1414,1414,1414,0
20241213,130400,112240315,1414,1413,1414,1413,4
20241213,130300,112234662,1412,1412,1412,1412,0
20241213,130200,112234662,1412,1412,1412,1412,0
20241213,130100,112234662,1412,1412,1412,1412,2
20241213,130000,112231838,1414,1414,1414,1414,1
20241213,125900,112230424,1414,1414,1414,1414,0
20241213,125800,112230424,1414,1414,1414,1414,0
20241213,125700,112230424,1414,1414,1414,1414,0
20241213,125600,112230424,1414,1414,1414,1414,1
20241213,125500,112229010,1414,1414,1414,1414,0
20241213,125400,112229010,1414,1414,1414,1414,0
20241213,125300,112229010,1414,1414,1414,1414,11
20241213,125200,112213456,1414,1414,1414,1414,0
20241213,125100,112213456,1414,1414,1414,1414,0
20241213,125000,112213456,1414,1414,1414,1414,0
20241213,124900,112213456,1414,1414,1414,1414,0
20241213,124800,112213456,1414,1414,1414,1414,0
20241213,124700,112213456,1414,1414,1414,1414,0
20241213,124600,112213456,1414,1414,1414,1414,0
20241213,124500,112213456,1414,1414,1414,1414,0
20241213,124400,112213456,1414,1414,1414,1414,0
20241213,124300,112213456,1414,1414,1414,1414,0
20241213,124200,112213456,1414,1414,1414,1414,1000
20241213,124100,110799456,1414,1414,1414,1414,70
20241213,124000,110700476,1414,1414,1414,1414,0
20241213,123900,110700476,1414,1414,1414,1414,0
20241213,123800,110700476,1414,1414,1414,1414,14
20241213,123700,110680680,1413,1413,1413,1413,1
20241213,123600,110679267,1414,1414,1414,1414,0
20241213,123500,110679267,1414,1414,1414,1414,0
20241213,123400,110679267,1414,1414,1414,1414,14
20241213,123300,110659471,1414,1414,1414,1414,0
20241213,123200,110659471,1414,1414,1414,1414,100
20241213,123100,110518071,1415,1415,1415,1415,0
20241213,123000,110518071,1415,1414,1415,1414,3
20241213,122900,110513828,1415,1415,1415,1415,0
20241213,122800,110513828,1415,1415,1415,1415,0
20241213,122700,110513828,1415,1415,1415,1415,0
20241213,122600,110513828,1415,1410,1415,1410,647
20241213,122500,109598764,1410,1410,1410,1410,0
20241213,122400,109598764,1410,1410,1410,1410,0
20241213,122300,109598764,1410,1410,1410,1410,0
20241213,122200,109598764,1410,1410,1410,1410,0
20241213,122100,109598764,1410,1410,1410,1410,997
20241213,122000,108192994,1410,1410,1410,1410,0
20241213,121900,108192994,1410,1410,1410,1410,0
20241213,121800,108192994,1410,1410,1410,1410,0
20241213,121700,108192994,1410,1410,1410,1410,2
20241213,121600,108190174,1410,1410,1410,1410,113
20241213,121500,108030844,1410,1410,1410,1410,0
20241213,121400,108030844,1410,1410,1410,1410,0
20241213,121300,108030844,1410,1410,1410,1410,1
20241213,121200,108029434,1410,1410,1410,1410,0
20241213,121100,108029434,1410,1410,1410,1410,0
20241213,121000,108029434,1410,1410,1410,1410,2
20241213,120900,108026614,1409,1409,1409,1409,0
20241213,120800,108026614,1409,1409,1409,1409,7
20241213,120700,108016751,1401,1401,1401,1401,0
20241213,120600,108016751,1401,1406,1406,1401,3327
20241213,120500,103351361,1410,1410,1410,1410,0
20241213,120400,103351361,1410,1410,1410,1410,2
20241213,120300,103348541,1409,1409,1409,1409,0
20241213,120200,103348541,1409,1409,1409,1409,3
20241213,120100,103344314,1410,1410,1410,1410,0
20241213,120000,103344314,1410,1406,1410,1406,4154
20241213,115900,97503783,1404,1404,1404,1404,101
20241213,115800,97361979,1406,1406,1406,1406,0
20241213,115700,97361979,1406,1406,1406,1406,0
20241213,115600,97361979,1406,1406,1406,1406,0
20241213,115500,97361979,1406,1406,1406,1406,0
20241213,115400,97361979,1406,1406,1406,1406,0
20241213,115300,97361979,1406,1406,1406,1406,0
20241213,115200,97361979,1406,1406,1406,1406,0
20241213,115100,97361979,1406,1406,1406,1406,0
20241213,115000,97361979,1406,1403,1406,1403,956
20241213,114900,96020411,1403,1406,1406,1403,241
20241213,114800,95681955,1406,1406,1406,1406,0
20241213,114700,95681955,1406,1406,1406,1406,0
20241213,114600,95681955,1406,1406,1406,1406,0
20241213,114500,95681955,1406,1406,1406,1406,0
20241213,114400,95681955,1406,1406,1406,1406,0
20241213,114300,95681955,1406,1406,1406,1406,0
20241213,114200,95681955,1406,1406,1406,1406,100
20241213,114100,95541355,1406,1406,1406,1406,0
20241213,114000,95541355,1406,1406,1406,1406,0
20241213,113900,95541355,1406,1406,1406,1406,11
20241213,113800,95525889,1406,1406,1406,1406,0
20241213,113700,95525889,1406,1406,1406,1406,1
20241213,113600,95524483,1407,1407,1407,1407,0
20241213,113500,95524483,1407,1407,1407,1407,0
20241213,113400,95524483,1407,1407,1407,1407,0
20241213,113300,95524483,1407,1407,1407,1407,0
20241213,113200,95524483,1407,1407,1407,1407,0
20241213,113100,95524483,1407,1407,1407,1407,0
20241213,113000,95524483,1407,1402,1407,1402,1058
20241213,112900,94041097,1402,1402,1402,1402,0
20241213,112800,94041097,1402,1402,1402,1402,223
20241213,112700,93728451,1402,1402,1402,1402,0
20241213,112600,93728451,1402,1402,1402,1402,0
20241213,112500,93728451,1402,1402,1402,1402,111
20241213,112400,93572829,1402,1402,1402,1402,0
20241213,112300,93572829,1402,1402,1402,1402,100
20241213,112200,93432629,1401,1401,1401,1401,11
20241213,112100,93417218,1402,1402,1402,1402,100
20241213,112000,93277018,1402,1402,1402,1402,18
20241213,111900,93251782,1402,1402,1402,1402,0
20241213,111800,93251782,1402,1402,1402,1402,100
20241213,111700,93111582,1409,1409,1409,1409,0
20241213,111600,93111582,1409,1409,1409,1409,0
20241213,111500,93111582,1409,1409,1409,1409,0
20241213,111400,93111582,1409,1409,1409,1409,0
20241213,111300,93111582,1409,1402,1409,1399,5057
20241213,111200,86032256,1409,1409,1409,1409,0
20241213,111100,86032256,1409,1409,1409,1409,0
20241213,111000,86032256,1409,1409,1409,1409,0
20241213,110900,86032256,1409,1409,1409,1409,0
20241213,110800,86032256,1409,1409,1409,1409,0
20241213,110700,86032256,1409,1402,1409,1402,748
20241213,110600,84983546,1409,1409,1409,1409,0
20241213,110500,84983546,1409,1409,1409,1409,0
20241213,110400,84983546,1409,1409,1409,1409,0
20241213,110300,84983546,1409,1409,1409,1409,0
20241213,110200,84983546,1409,1409,1409,1409,0
20241213,110100,84983546,1409,1409,1409,1409,0
20241213,110000,84983546,1409,1409,1409,1409,0
20241213,105900,84983546,1409,1409,1409,1409,0
20241213,105800,84983546,1409,1402,1409,1402,502
20241213,105700,84279728,1409,1409,1409,1409,0
20241213,105600,84279728,1409,1409,1409,1409,2
20241213,105500,84276910,1402,1402,1402,1402,1000
20241213,105400,82874910,1409,1409,1409,1409,1
20241213,105300,82873501,1409,1409,1409,1409,100
20241213,105200,82732601,1409,1409,1409,1409,0
20241213,105100,82732601,1409,1409,1409,1409,0
20241213,105000,82732601,1409,1409,1409,1409,0
20241213,104900,82732601,1409,1402,1409,1402,704
20241213,104800,81745568,1409,1409,1409,1409,0
20241213,104700,81745568,1409,1402,1409,1402,701
20241213,104600,80762759,1409,1402,1409,1402,701
20241213,104500,79779950,1409,1409,1409,1409,0
20241213,104400,79779950,1409,1409,1409,1409,0
20241213,104300,79779950,1409,1409,1409,1409,0
20241213,104200,79779950,1409,1402,1409,1402,602
20241213,104100,78935932,1402,1402,1402,1402,0
20241213,104000,78935932,1402,1402,1402,1402,550
20241213,103900,78164832,1409,1409,1409,1409,0
20241213,103800,78164832,1409,1402,1409,1402,703
20241213,103700,77179205,1409,1402,1409,1402,1452
20241213,103600,75143487,1409,1409,1409,1409,0
20241213,103500,75143487,1409,1409,1409,1409,0
20241213,103400,75143487,1409,1409,1409,1409,0
20241213,103300,75143487,1409,1409,1409,1409,0
20241213,103200,75143487,1409,1409,1409,1409,0
20241213,103100,75143487,1409,1409,1409,1409,0
20241213,103000,75143487,1409,1409,1409,1409,0
20241213,102900,75143487,1409,1409,1409,1409,0
20241213,102800,75143487,1409,1409,1409,1409,0
20241213,102700,75143487,1409,1409,1409,1409,0
20241213,102600,75143487,1409,1409,1409,1409,0
20241213,102500,75143487,1409,1409,1409,1409,0
20241213,102400,75143487,1409,1409,1409,1409,0
20241213,102300,75143487,1409,1409,1409,1409,0
20241213,102200,75143487,1409,1409,1409,1409,0
20241213,102100,75143487,1409,1409,1409,1409,0
20241213,102000,75143487,1409,1409,1409,1409,0
20241213,101900,75143487,1409,1401,1409,1401,1002
20241213,101800,73739669,1410,1410,1410,1410,0
20241213,101700,73739669,1410,1410,1410,1410,0
20241213,101600,73739669,1410,1410,1410,1410,0
20241213,101500,73739669,1410,1401,1410,1401,999
20241213,101400,72340052,1409,1409,1409,1409,0
20241213,101300,72340052,1409,1409,1409,1409,0
20241213,101200,72340052,1409,1409,1409,1409,0
20241213,101100,72340052,1409,1409,1409,1409,2
20241213,101000,72337234,1400,1409,1409,1400,5216
20241213,100900,65032546,1402,1402,1402,1402,0
20241213,100800,65032546,1402,1402,1402,1402,101
20241213,100700,64890944,1409,1409,1409,1409,1
20241213,100600,64889535,1409,1409,1409,1409,0
20241213,100500,64889535,1409,1402,1409,1402,4901
20241213,100400,58018326,1402,1404,1404,1402,12
20241213,100300,58001499,1409,1409,1409,1409,3022
20241213,100200,53743501,1409,1409,1409,1409,0
20241213,100100,53743501,1409,1409,1409,1409,0
20241213,100000,53743501,1409,1405,1409,1404,804
20241213,095900,52614679,1410,1410,1410,1410,0
20241213,095800,52614679,1410,1410,1410,1410,0
20241213,095700,52614679,1410,1410,1410,1410,1
20241213,095600,52613269,1409,1405,1409,1405,17
20241213,095500,52589376,1410,1410,1410,1410,0
20241213,095400,52589376,1410,1410,1410,1410,0
20241213,095300,52589376,1410,1410,1410,1410,3
20241213,095200,52585146,1401,1402,1402,1401,3120
20241213,095100,48211110,1409,1402,1409,1402,2
20241213,095000,48208299,1410,1405,1410,1405,2
20241213,094900,48205484,1410,1410,1410,1410,0
20241213,094800,48205484,1410,1410,1410,1410,0
20241213,094700,48205484,1410,1410,1410,1410,2
20241213,094600,48202664,1410,1410,1410,1410,0
20241213,094500,48202664,1410,1410,1410,1410,3
20241213,094400,48198434,1410,1410,1410,1410,2
20241213,094300,48195614,1410,1410,1410,1410,1
20241213,094200,48194204,1410,1410,1410,1410,0
20241213,094100,48194204,1410,1410,1410,1410,0
20241213,094000,48194204,1410,1410,1410,1410,0
20241213,093900,48194204,1410,1410,1410,1410,0
20241213,093800,48194204,1410,1410,1410,1410,0
20241213,093700,48194204,1410,1410,1410,1410,0
20241213,093600,48194204,1410,1410,1410,1410,0
20241213,093500,48194204,1410,1410,1410,1410,0
20241213,093400,48194204,1410,1410,1410,1410,0
20241213,093300,48194204,1410,1410,1410,1410,0
20241213,093200,48194204,1410,1410,1410,1410,58
20241213,093100,48112424,1410,1410,1410,1410,5
20241213,093000,48105374,1410,1410,1410,1410,0
20241213,092900,48105374,1410,1410,1410,1410,0
20241213,092800,48105374,1410,1410,1410,1410,0
20241213,092700,48105374,1410,1410,1410,1410,0
20241213,092600,48105374,1410,1410,1410,1410,0
20241213,092500,48105374,1410,1410,1410,1410,0
20241213,092400,48105374,1410,1410,1410,1410,4
20241213,092300,48099734,1410,1410,1410,1410,4
20241213,092200,48094094,1410,1410,1410,1410,0
20241213,092100,48094094,1410,1410,1410,1410,0
20241213,092000,48094094,1410,1410,1410,1410,0
20241213,091900,48094094,1410,1410,1410,1410,0
20241213,091800,48094094,1410,1410,1410,1410,9001
20241213,091700,35402684,1410,1410,1410,1410,9001
20241213,091600,22711274,1410,1410,1410,1410,9000
20241213,091500,10021274,1410,1410,1410,1410,0
20241213,091400,10021274,1410,1410,1410,1410,5239
20241213,091300,2634284,1415,1415,1415,1415,0
20241213,091200,2634284,1415,1415,1415,1415,0
20241213,091100,2634284,1415,1415,1415,1415,0
20241213,091000,2634284,1415,1415,1415,1415,0
20241213,090900,2634284,1415,1415,1415,1415,0
20241213,090800,2634284,1415,1415,1415,1415,0
20241213,090700,2634284,1415,1415,1415,1415,0
20241213,090600,2634284,1415,1415,1415,1415,0
20241213,090500,2634284,1415,1415,1415,1415,0
20241213,090400,2634284,1415,1412,1415,1412,1001
20241213,090300,1219431,1417,1417,1417,1417,0
20241213,090200,1219431,1417,1417,1417,1417,0
20241213,090100,1219431,1417,1415,1417,1415,4
20241213,090000,1213769,1388,1400,1422,1387,868