KissMeData/042110/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,192700,40464438,1450,1450,1450,1450,3503
20241219,192600,40464438,1450,1450,1450,1450,0
20241219,192500,40464438,1450,1450,1450,1450,0
20241219,192400,40464438,1450,1450,1450,1450,0
20241219,192300,40464438,1450,1450,1450,1450,0
20241219,192200,40464438,1450,1450,1450,1450,0
20241219,192100,40464438,1450,1450,1450,1450,0
20241219,192000,40464438,1450,1450,1450,1450,0
20241219,191900,40464438,1450,1450,1450,1450,0
20241219,191800,40464438,1450,1450,1450,1450,0
20241219,191700,40464438,1450,1450,1450,1450,0
20241219,191600,40464438,1450,1450,1450,1450,0
20241219,191500,40464438,1450,1450,1450,1450,0
20241219,191400,40464438,1450,1450,1450,1450,0
20241219,191300,40464438,1450,1450,1450,1450,0
20241219,191200,40464438,1450,1450,1450,1450,0
20241219,191100,40464438,1450,1450,1450,1450,0
20241219,191000,40464438,1450,1450,1450,1450,0
20241219,190900,40464438,1450,1450,1450,1450,0
20241219,190800,40464438,1450,1450,1450,1450,0
20241219,190700,40464438,1450,1450,1450,1450,0
20241219,190600,40464438,1450,1450,1450,1450,0
20241219,190500,40464438,1450,1450,1450,1450,0
20241219,190400,40464438,1450,1450,1450,1450,0
20241219,190300,40464438,1450,1450,1450,1450,0
20241219,190200,40464438,1450,1450,1450,1450,0
20241219,190100,40464438,1450,1450,1450,1450,0
20241219,190000,40464438,1450,1450,1450,1450,0
20241219,185900,40464438,1450,1450,1450,1450,0
20241219,185800,40464438,1450,1450,1450,1450,0
20241219,185700,40464438,1450,1450,1450,1450,3503
20241219,185600,40464438,1450,1450,1450,1450,0
20241219,185500,40464438,1450,1450,1450,1450,0
20241219,185400,40464438,1450,1450,1450,1450,0
20241219,185300,40464438,1450,1450,1450,1450,0
20241219,185200,40464438,1450,1450,1450,1450,0
20241219,185100,40464438,1450,1450,1450,1450,0
20241219,185000,40464438,1450,1450,1450,1450,0
20241219,184900,40464438,1450,1450,1450,1450,0
20241219,184800,40464438,1450,1450,1450,1450,0
20241219,184700,40464438,1450,1450,1450,1450,0
20241219,184600,40464438,1450,1450,1450,1450,0
20241219,184500,40464438,1450,1450,1450,1450,0
20241219,184400,40464438,1450,1450,1450,1450,0
20241219,184300,40464438,1450,1450,1450,1450,0
20241219,184200,40464438,1450,1450,1450,1450,0
20241219,184100,40464438,1450,1450,1450,1450,0
20241219,184000,40464438,1450,1450,1450,1450,0
20241219,183900,40464438,1450,1450,1450,1450,0
20241219,183800,40464438,1450,1450,1450,1450,0
20241219,183700,40464438,1450,1450,1450,1450,0
20241219,183600,40464438,1450,1450,1450,1450,0
20241219,183500,40464438,1450,1450,1450,1450,0
20241219,183400,40464438,1450,1450,1450,1450,0
20241219,183300,40464438,1450,1450,1450,1450,0
20241219,183200,40464438,1450,1450,1450,1450,0
20241219,183100,40464438,1450,1450,1450,1450,0
20241219,183000,40464438,1450,1450,1450,1450,0
20241219,182900,40464438,1450,1450,1450,1450,0
20241219,182800,40464438,1450,1450,1450,1450,0
20241219,182700,40464438,1450,1450,1450,1450,3503
20241219,182600,40464438,1450,1450,1450,1450,0
20241219,182500,40464438,1450,1450,1450,1450,0
20241219,182400,40464438,1450,1450,1450,1450,0
20241219,182300,40464438,1450,1450,1450,1450,0
20241219,182200,40464438,1450,1450,1450,1450,0
20241219,182100,40464438,1450,1450,1450,1450,0
20241219,182000,40464438,1450,1450,1450,1450,0
20241219,181900,40464438,1450,1450,1450,1450,0
20241219,181800,40464438,1450,1450,1450,1450,0
20241219,181700,40464438,1450,1450,1450,1450,0
20241219,181600,40464438,1450,1450,1450,1450,0
20241219,181500,40464438,1450,1450,1450,1450,0
20241219,181400,40464438,1450,1450,1450,1450,0
20241219,181300,40464438,1450,1450,1450,1450,0
20241219,181200,40464438,1450,1450,1450,1450,0
20241219,181100,40464438,1450,1450,1450,1450,0
20241219,181000,40464438,1450,1450,1450,1450,0
20241219,180900,40464438,1450,1450,1450,1450,0
20241219,180800,40464438,1450,1450,1450,1450,0
20241219,180700,40464438,1450,1450,1450,1450,0
20241219,180600,40464438,1450,1450,1450,1450,0
20241219,180500,40464438,1450,1450,1450,1450,0
20241219,180400,40464438,1450,1450,1450,1450,0
20241219,180300,40464438,1450,1450,1450,1450,0
20241219,180200,40464438,1450,1450,1450,1450,0
20241219,180100,40464438,1450,1450,1450,1450,0
20241219,180000,40464438,1450,1450,1450,1450,0
20241219,175900,40464438,1450,1450,1450,1450,0
20241219,175800,40464438,1450,1450,1450,1450,0
20241219,175700,40464438,1450,1450,1450,1450,3503
20241219,175600,40464438,1450,1450,1450,1450,0
20241219,175500,40464438,1450,1450,1450,1450,0
20241219,175400,40464438,1450,1450,1450,1450,0
20241219,175300,40464438,1450,1450,1450,1450,0
20241219,175200,40464438,1450,1450,1450,1450,0
20241219,175100,40464438,1450,1450,1450,1450,0
20241219,175000,40464438,1450,1450,1450,1450,0
20241219,174900,40464438,1450,1450,1450,1450,0
20241219,174800,40464438,1450,1450,1450,1450,0
20241219,174700,40464438,1450,1450,1450,1450,0
20241219,174600,40464438,1450,1450,1450,1450,0
20241219,174500,40464438,1450,1450,1450,1450,0
20241219,174400,40464438,1450,1450,1450,1450,0
20241219,174300,40464438,1450,1450,1450,1450,0
20241219,174200,40464438,1450,1450,1450,1450,0
20241219,174100,40464438,1450,1450,1450,1450,0
20241219,174000,40464438,1450,1450,1450,1450,0
20241219,173900,40464438,1450,1450,1450,1450,0
20241219,173800,40464438,1450,1450,1450,1450,0
20241219,173700,40464438,1450,1450,1450,1450,0
20241219,173600,40464438,1450,1450,1450,1450,0
20241219,173500,40464438,1450,1450,1450,1450,0
20241219,173400,40464438,1450,1450,1450,1450,0
20241219,173300,40464438,1450,1450,1450,1450,0
20241219,173200,40464438,1450,1450,1450,1450,0
20241219,173100,40464438,1450,1450,1450,1450,0
20241219,173000,40464438,1450,1450,1450,1450,0
20241219,172900,40464438,1450,1450,1450,1450,0
20241219,172800,40464438,1450,1450,1450,1450,0
20241219,172700,40464438,1450,1450,1450,1450,3503
20241219,172600,40464438,1450,1450,1450,1450,0
20241219,172500,40464438,1450,1450,1450,1450,0
20241219,172400,40464438,1450,1450,1450,1450,0
20241219,172300,40464438,1450,1450,1450,1450,0
20241219,172200,40464438,1450,1450,1450,1450,0
20241219,172100,40464438,1450,1450,1450,1450,0
20241219,172000,40464438,1450,1450,1450,1450,0
20241219,171900,40464438,1450,1450,1450,1450,0
20241219,171800,40464438,1450,1450,1450,1450,0
20241219,171700,40464438,1450,1450,1450,1450,0
20241219,171600,40464438,1450,1450,1450,1450,0
20241219,171500,40464438,1450,1450,1450,1450,0
20241219,171400,40464438,1450,1450,1450,1450,0
20241219,171300,40464438,1450,1450,1450,1450,0
20241219,171200,40464438,1450,1450,1450,1450,0
20241219,171100,40464438,1450,1450,1450,1450,0
20241219,171000,40464438,1450,1450,1450,1450,0
20241219,170900,40464438,1450,1450,1450,1450,0
20241219,170800,40464438,1450,1450,1450,1450,0
20241219,170700,40464438,1450,1450,1450,1450,0
20241219,170600,40464438,1450,1450,1450,1450,0
20241219,170500,40464438,1450,1450,1450,1450,0
20241219,170400,40464438,1450,1450,1450,1450,0
20241219,170300,40464438,1450,1450,1450,1450,0
20241219,170200,40464438,1450,1450,1450,1450,0
20241219,170100,40464438,1450,1450,1450,1450,0
20241219,170000,40464438,1450,1450,1450,1450,0
20241219,165900,40464438,1450,1450,1450,1450,0
20241219,165800,40464438,1450,1450,1450,1450,0
20241219,165700,40464438,1450,1450,1450,1450,3503
20241219,165600,40464438,1450,1450,1450,1450,0
20241219,165500,40464438,1450,1450,1450,1450,0
20241219,165400,40464438,1450,1450,1450,1450,0
20241219,165300,40464438,1450,1450,1450,1450,0
20241219,165200,40464438,1450,1450,1450,1450,0
20241219,165100,40464438,1450,1450,1450,1450,0
20241219,165000,40464438,1450,1450,1450,1450,0
20241219,164900,40464438,1450,1450,1450,1450,0
20241219,164800,40464438,1450,1450,1450,1450,0
20241219,164700,40464438,1450,1450,1450,1450,0
20241219,164600,40464438,1450,1450,1450,1450,0
20241219,164500,40464438,1450,1450,1450,1450,0
20241219,164400,40464438,1450,1450,1450,1450,0
20241219,164300,40464438,1450,1450,1450,1450,0
20241219,164200,40464438,1450,1450,1450,1450,0
20241219,164100,40464438,1450,1450,1450,1450,0
20241219,164000,40464438,1450,1450,1450,1450,0
20241219,163900,40464438,1450,1450,1450,1450,0
20241219,163800,40464438,1450,1450,1450,1450,0
20241219,163700,40464438,1450,1450,1450,1450,0
20241219,163600,40464438,1450,1450,1450,1450,0
20241219,163500,40464438,1450,1450,1450,1450,0
20241219,163400,40464438,1450,1450,1450,1450,0
20241219,163300,40464438,1450,1450,1450,1450,0
20241219,163200,40464438,1450,1450,1450,1450,0
20241219,163100,40464438,1450,1450,1450,1450,0
20241219,163000,40464438,1450,1450,1450,1450,0
20241219,162900,40464438,1450,1450,1450,1450,0
20241219,162800,40464438,1450,1450,1450,1450,0
20241219,162700,40464438,1450,1450,1450,1450,3503
20241219,162600,40464438,1450,1450,1450,1450,0
20241219,162500,40464438,1450,1450,1450,1450,0
20241219,162400,40464438,1450,1450,1450,1450,0
20241219,162300,40464438,1450,1450,1450,1450,0
20241219,162200,40464438,1450,1450,1450,1450,0
20241219,162100,40464438,1450,1450,1450,1450,0
20241219,162000,40464438,1450,1450,1450,1450,0
20241219,161900,40464438,1450,1450,1450,1450,0
20241219,161800,40464438,1450,1450,1450,1450,0
20241219,161700,40464438,1450,1450,1450,1450,0
20241219,161600,40464438,1450,1450,1450,1450,0
20241219,161500,40464438,1450,1450,1450,1450,0
20241219,161400,40464438,1450,1450,1450,1450,0
20241219,161300,40464438,1450,1450,1450,1450,0
20241219,161200,40464438,1450,1450,1450,1450,0
20241219,161100,40464438,1450,1450,1450,1450,0
20241219,161000,40464438,1450,1450,1450,1450,0
20241219,160900,40464438,1450,1450,1450,1450,0
20241219,160800,40464438,1450,1450,1450,1450,0
20241219,160700,40464438,1450,1450,1450,1450,0
20241219,160600,40464438,1450,1450,1450,1450,0
20241219,160500,40464438,1450,1450,1450,1450,0
20241219,160400,40464438,1450,1450,1450,1450,0
20241219,160300,40464438,1450,1450,1450,1450,0
20241219,160200,40464438,1450,1450,1450,1450,0
20241219,160100,40464438,1450,1450,1450,1450,0
20241219,160000,40464438,1450,1450,1450,1450,0
20241219,155900,40464438,1450,1450,1450,1450,0
20241219,155800,40464438,1450,1450,1450,1450,0
20241219,155700,40464438,1450,1450,1450,1450,3503
20241219,155600,40464438,1450,1450,1450,1450,0
20241219,155500,40464438,1450,1450,1450,1450,0
20241219,155400,40464438,1450,1450,1450,1450,0
20241219,155300,40464438,1450,1450,1450,1450,0
20241219,155200,40464438,1450,1450,1450,1450,0
20241219,155100,40464438,1450,1450,1450,1450,0
20241219,155000,40464438,1450,1450,1450,1450,0
20241219,154900,40464438,1450,1450,1450,1450,0
20241219,154800,40464438,1450,1450,1450,1450,0
20241219,154700,40464438,1450,1450,1450,1450,0
20241219,154600,40464438,1450,1450,1450,1450,0
20241219,154500,40464438,1450,1450,1450,1450,0
20241219,154400,40464438,1450,1450,1450,1450,0
20241219,154300,40464438,1450,1450,1450,1450,0
20241219,154200,40464438,1450,1450,1450,1450,0
20241219,154100,40464438,1450,1450,1450,1450,0
20241219,154000,40464438,1450,1450,1450,1450,0
20241219,153900,40464438,1450,1450,1450,1450,0
20241219,153800,40464438,1450,1450,1450,1450,0
20241219,153700,40464438,1450,1450,1450,1450,0
20241219,153600,40464438,1450,1450,1450,1450,0
20241219,153500,40464438,1450,1450,1450,1450,0
20241219,153400,40464438,1450,1450,1450,1450,0
20241219,153300,40464438,1450,1450,1450,1450,0
20241219,153200,40464438,1450,1450,1450,1450,0
20241219,153100,40464438,1450,1450,1450,1450,0
20241219,153000,40464438,1450,1450,1450,1450,3503
20241219,152900,35385088,1450,1450,1450,1450,0
20241219,152800,35385088,1450,1450,1450,1450,0
20241219,152700,35385088,1450,1450,1450,1450,0
20241219,152600,35385088,1450,1450,1450,1450,0
20241219,152500,35385088,1450,1450,1450,1450,0
20241219,152400,35385088,1450,1450,1450,1450,0
20241219,152300,35385088,1450,1450,1450,1450,0
20241219,152200,35385088,1450,1450,1450,1450,0
20241219,152100,35385088,1450,1450,1450,1450,0
20241219,152000,35385088,1450,1450,1450,1450,0
20241219,151900,35385088,1450,1441,1450,1441,1900
20241219,151800,32640220,1441,1427,1441,1426,3874
20241219,151700,27083128,1433,1433,1433,1433,0
20241219,151600,27083128,1433,1433,1433,1433,0
20241219,151500,27083128,1433,1433,1433,1433,0
20241219,151400,27083128,1433,1427,1433,1424,2463
20241219,151300,23570692,1433,1433,1433,1433,0
20241219,151200,23570692,1433,1433,1433,1433,0
20241219,151100,23570692,1433,1433,1433,1433,0
20241219,151000,23570692,1433,1433,1433,1433,0
20241219,150900,23570692,1433,1433,1433,1433,5
20241219,150800,23563527,1433,1433,1433,1433,0
20241219,150700,23563527,1433,1433,1433,1433,0
20241219,150600,23563527,1433,1433,1433,1433,0
20241219,150500,23563527,1433,1433,1433,1433,0
20241219,150400,23563527,1433,1433,1433,1433,0
20241219,150300,23563527,1433,1433,1433,1433,0
20241219,150200,23563527,1433,1433,1433,1433,0
20241219,150100,23563527,1433,1433,1433,1433,0
20241219,150000,23563527,1433,1433,1433,1433,0
20241219,145900,23563527,1433,1433,1433,1433,0
20241219,145800,23563527,1433,1433,1433,1433,0
20241219,145700,23563527,1433,1433,1433,1433,0
20241219,145600,23563527,1433,1433,1433,1433,1
20241219,145500,23562094,1427,1429,1429,1427,1000
20241219,145400,22133886,1430,1432,1432,1430,200
20241219,145300,21847686,1433,1433,1433,1433,0
20241219,145200,21847686,1433,1433,1433,1433,0
20241219,145100,21847686,1433,1433,1433,1433,0
20241219,145000,21847686,1433,1433,1433,1433,0
20241219,144900,21847686,1433,1433,1433,1433,0
20241219,144800,21847686,1433,1433,1433,1433,0
20241219,144700,21847686,1433,1433,1433,1433,0
20241219,144600,21847686,1433,1433,1433,1433,0
20241219,144500,21847686,1433,1433,1433,1433,0
20241219,144400,21847686,1433,1433,1433,1433,0
20241219,144300,21847686,1433,1433,1433,1433,0
20241219,144200,21847686,1433,1433,1433,1433,0
20241219,144100,21847686,1433,1433,1433,1433,0
20241219,144000,21847686,1433,1433,1433,1433,0
20241219,143900,21847686,1433,1433,1433,1433,0
20241219,143800,21847686,1433,1433,1433,1433,1
20241219,143700,21846253,1430,1430,1430,1430,50
20241219,143600,21774753,1433,1433,1433,1433,0
20241219,143500,21774753,1433,1433,1433,1433,0
20241219,143400,21774753,1433,1432,1433,1432,447
20241219,143300,21134648,1432,1432,1432,1432,54
20241219,143200,21057320,1432,1432,1432,1432,0
20241219,143100,21057320,1432,1432,1432,1432,0
20241219,143000,21057320,1432,1432,1432,1432,0
20241219,142900,21057320,1432,1432,1432,1432,0
20241219,142800,21057320,1432,1432,1432,1432,0
20241219,142700,21057320,1432,1432,1432,1432,0
20241219,142600,21057320,1432,1432,1432,1432,0
20241219,142500,21057320,1432,1432,1432,1432,0
20241219,142400,21057320,1432,1432,1432,1432,0
20241219,142300,21057320,1432,1432,1432,1432,0
20241219,142200,21057320,1432,1432,1432,1432,0
20241219,142100,21057320,1432,1432,1432,1432,0
20241219,142000,21057320,1432,1432,1432,1432,0
20241219,141900,21057320,1432,1432,1432,1432,11
20241219,141800,21041568,1430,1430,1430,1430,0
20241219,141700,21041568,1430,1430,1430,1430,0
20241219,141600,21041568,1430,1431,1431,1430,262
20241219,141500,20666661,1431,1431,1431,1431,0
20241219,141400,20666661,1431,1431,1431,1431,0
20241219,141300,20666661,1431,1431,1431,1431,0
20241219,141200,20666661,1431,1431,1431,1431,0
20241219,141100,20666661,1431,1431,1431,1431,1
20241219,141000,20665230,1431,1431,1431,1431,0
20241219,140900,20665230,1431,1431,1431,1431,0
20241219,140800,20665230,1431,1431,1431,1431,0
20241219,140700,20665230,1431,1431,1431,1431,0
20241219,140600,20665230,1431,1431,1431,1431,1
20241219,140500,20663799,1431,1431,1431,1431,0
20241219,140400,20663799,1431,1431,1431,1431,0
20241219,140300,20663799,1431,1431,1431,1431,0
20241219,140200,20663799,1431,1431,1431,1431,0
20241219,140100,20663799,1431,1431,1431,1431,0
20241219,140000,20663799,1431,1431,1431,1431,0
20241219,135900,20663799,1431,1431,1431,1431,0
20241219,135800,20663799,1431,1431,1431,1431,0
20241219,135700,20663799,1431,1431,1431,1431,0
20241219,135600,20663799,1431,1431,1431,1431,0
20241219,135500,20663799,1431,1431,1431,1431,0
20241219,135400,20663799,1431,1431,1431,1431,0
20241219,135300,20663799,1431,1431,1431,1431,0
20241219,135200,20663799,1431,1431,1431,1431,0
20241219,135100,20663799,1431,1431,1431,1431,0
20241219,135000,20663799,1431,1431,1431,1431,0
20241219,134900,20663799,1431,1431,1431,1431,0
20241219,134800,20663799,1431,1431,1431,1431,0
20241219,134700,20663799,1431,1431,1431,1431,0
20241219,134600,20663799,1431,1431,1431,1431,0
20241219,134500,20663799,1431,1431,1431,1431,0
20241219,134400,20663799,1431,1431,1431,1431,0
20241219,134300,20663799,1431,1431,1431,1431,0
20241219,134200,20663799,1431,1431,1431,1431,0
20241219,134100,20663799,1431,1431,1431,1431,0
20241219,134000,20663799,1431,1431,1431,1431,0
20241219,133900,20663799,1431,1431,1431,1431,0
20241219,133800,20663799,1431,1431,1431,1431,0
20241219,133700,20663799,1431,1431,1431,1431,0
20241219,133600,20663799,1431,1431,1431,1431,0
20241219,133500,20663799,1431,1431,1431,1431,6
20241219,133400,20655213,1431,1431,1431,1431,0
20241219,133300,20655213,1431,1431,1431,1431,0
20241219,133200,20655213,1431,1431,1431,1431,0
20241219,133100,20655213,1431,1431,1431,1431,0
20241219,133000,20655213,1431,1429,1431,1429,15
20241219,132900,20633756,1431,1431,1431,1431,0
20241219,132800,20633756,1431,1431,1431,1431,0
20241219,132700,20633756,1431,1431,1431,1431,0
20241219,132600,20633756,1431,1431,1431,1431,0
20241219,132500,20633756,1431,1431,1431,1431,0
20241219,132400,20633756,1431,1431,1431,1431,0
20241219,132300,20633756,1431,1431,1431,1431,0
20241219,132200,20633756,1431,1431,1431,1431,0
20241219,132100,20633756,1431,1431,1431,1431,0
20241219,132000,20633756,1431,1431,1431,1431,0
20241219,131900,20633756,1431,1431,1431,1431,0
20241219,131800,20633756,1431,1431,1431,1431,0
20241219,131700,20633756,1431,1431,1431,1431,0
20241219,131600,20633756,1431,1431,1431,1431,0
20241219,131500,20633756,1431,1431,1431,1431,0
20241219,131400,20633756,1431,1431,1431,1431,0
20241219,131300,20633756,1431,1431,1431,1431,0
20241219,131200,20633756,1431,1431,1431,1431,0
20241219,131100,20633756,1431,1431,1431,1431,0
20241219,131000,20633756,1431,1431,1431,1431,0
20241219,130900,20633756,1431,1431,1431,1431,0
20241219,130800,20633756,1431,1431,1431,1431,0
20241219,130700,20633756,1431,1431,1431,1431,0
20241219,130600,20633756,1431,1431,1431,1431,0
20241219,130500,20633756,1431,1431,1431,1431,0
20241219,130400,20633756,1431,1431,1431,1431,0
20241219,130300,20633756,1431,1431,1431,1431,0
20241219,130200,20633756,1431,1431,1431,1431,2
20241219,130100,20630894,1430,1430,1430,1430,0
20241219,130000,20630894,1430,1430,1430,1430,0
20241219,125900,20630894,1430,1430,1430,1430,0
20241219,125800,20630894,1430,1430,1430,1430,0
20241219,125700,20630894,1430,1430,1430,1430,0
20241219,125600,20630894,1430,1430,1430,1430,0
20241219,125500,20630894,1430,1430,1430,1430,0
20241219,125400,20630894,1430,1430,1430,1430,0
20241219,125300,20630894,1430,1430,1430,1430,0
20241219,125200,20630894,1430,1430,1430,1430,0
20241219,125100,20630894,1430,1430,1430,1430,0
20241219,125000,20630894,1430,1430,1430,1430,0
20241219,124900,20630894,1430,1430,1430,1430,0
20241219,124800,20630894,1430,1430,1430,1430,0
20241219,124700,20630894,1430,1430,1430,1430,0
20241219,124600,20630894,1430,1430,1430,1430,0
20241219,124500,20630894,1430,1430,1430,1430,0
20241219,124400,20630894,1430,1429,1430,1429,4
20241219,124300,20625175,1431,1431,1431,1431,0
20241219,124200,20625175,1431,1431,1431,1431,0
20241219,124100,20625175,1431,1431,1431,1431,0
20241219,124000,20625175,1431,1431,1431,1431,0
20241219,123900,20625175,1431,1431,1431,1431,0
20241219,123800,20625175,1431,1431,1431,1431,0
20241219,123700,20625175,1431,1431,1431,1431,0
20241219,123600,20625175,1431,1429,1431,1425,133
20241219,123500,20435492,1425,1426,1429,1425,133
20241219,123400,20245717,1426,1426,1426,1426,0
20241219,123300,20245717,1426,1426,1426,1426,0
20241219,123200,20245717,1426,1426,1426,1426,0
20241219,123100,20245717,1426,1426,1426,1426,0
20241219,123000,20245717,1426,1426,1426,1426,0
20241219,122900,20245717,1426,1426,1426,1426,0
20241219,122800,20245717,1426,1426,1426,1426,0
20241219,122700,20245717,1426,1426,1426,1426,0
20241219,122600,20245717,1426,1426,1426,1426,0
20241219,122500,20245717,1426,1426,1426,1426,0
20241219,122400,20245717,1426,1426,1426,1426,0
20241219,122300,20245717,1426,1426,1426,1426,0
20241219,122200,20245717,1426,1426,1426,1426,0
20241219,122100,20245717,1426,1426,1426,1426,0
20241219,122000,20245717,1426,1426,1426,1426,0
20241219,121900,20245717,1426,1426,1426,1426,0
20241219,121800,20245717,1426,1426,1426,1426,0
20241219,121700,20245717,1426,1426,1426,1426,0
20241219,121600,20245717,1426,1426,1426,1426,0
20241219,121500,20245717,1426,1426,1426,1426,0
20241219,121400,20245717,1426,1426,1426,1426,0
20241219,121300,20245717,1426,1426,1426,1426,0
20241219,121200,20245717,1426,1426,1426,1426,0
20241219,121100,20245717,1426,1426,1426,1426,0
20241219,121000,20245717,1426,1426,1426,1426,0
20241219,120900,20245717,1426,1426,1426,1426,0
20241219,120800,20245717,1426,1426,1426,1426,0
20241219,120700,20245717,1426,1426,1426,1426,0
20241219,120600,20245717,1426,1426,1426,1426,0
20241219,120500,20245717,1426,1426,1426,1426,0
20241219,120400,20245717,1426,1426,1426,1426,0
20241219,120300,20245717,1426,1426,1426,1426,0
20241219,120200,20245717,1426,1426,1426,1426,0
20241219,120100,20245717,1426,1426,1426,1426,0
20241219,120000,20245717,1426,1422,1426,1422,1110
20241219,115900,18664235,1421,1421,1421,1421,0
20241219,115800,18664235,1421,1421,1421,1421,0
20241219,115700,18664235,1421,1421,1421,1421,0
20241219,115600,18664235,1421,1421,1421,1421,0
20241219,115500,18664235,1421,1421,1421,1421,0
20241219,115400,18664235,1421,1421,1421,1421,0
20241219,115300,18664235,1421,1421,1421,1421,0
20241219,115200,18664235,1421,1421,1421,1421,22
20241219,115100,18632973,1422,1422,1422,1422,0
20241219,115000,18632973,1422,1422,1422,1422,0
20241219,114900,18632973,1422,1422,1422,1422,0
20241219,114800,18632973,1422,1422,1422,1422,0
20241219,114700,18632973,1422,1422,1422,1422,0
20241219,114600,18632973,1422,1422,1422,1422,0
20241219,114500,18632973,1422,1422,1422,1422,0
20241219,114400,18632973,1422,1422,1422,1422,0
20241219,114300,18632973,1422,1422,1422,1422,0
20241219,114200,18632973,1422,1422,1422,1422,0
20241219,114100,18632973,1422,1422,1422,1422,0
20241219,114000,18632973,1422,1422,1422,1422,0
20241219,113900,18632973,1422,1422,1422,1422,0
20241219,113800,18632973,1422,1422,1422,1422,1
20241219,113700,18631551,1420,1420,1420,1420,1569
20241219,113600,16403571,1420,1421,1421,1420,2000
20241219,113500,13561588,1423,1423,1423,1423,430
20241219,113400,12949698,1426,1426,1426,1426,0
20241219,113300,12949698,1426,1426,1426,1426,0
20241219,113200,12949698,1426,1426,1426,1426,0
20241219,113100,12949698,1426,1426,1426,1426,0
20241219,113000,12949698,1426,1426,1426,1426,0
20241219,112900,12949698,1426,1426,1426,1426,0
20241219,112800,12949698,1426,1426,1426,1426,0
20241219,112700,12949698,1426,1426,1426,1426,0
20241219,112600,12949698,1426,1426,1426,1426,0
20241219,112500,12949698,1426,1426,1426,1426,1
20241219,112400,12948272,1425,1425,1425,1425,0
20241219,112300,12948272,1425,1425,1425,1425,0
20241219,112200,12948272,1425,1425,1425,1425,0
20241219,112100,12948272,1425,1425,1425,1425,0
20241219,112000,12948272,1425,1425,1425,1425,0
20241219,111900,12948272,1425,1425,1425,1425,0
20241219,111800,12948272,1425,1425,1425,1425,0
20241219,111700,12948272,1425,1426,1426,1425,592
20241219,111600,12104468,1427,1427,1427,1427,475
20241219,111500,11426643,1427,1427,1427,1427,0
20241219,111400,11426643,1427,1427,1427,1427,112
20241219,111300,11266819,1428,1428,1428,1428,201
20241219,111200,10979791,1429,1429,1429,1429,0
20241219,111100,10979791,1429,1429,1429,1429,0
20241219,111000,10979791,1429,1429,1429,1429,1
20241219,110900,10978362,1429,1429,1429,1429,0
20241219,110800,10978362,1429,1429,1429,1429,0
20241219,110700,10978362,1429,1429,1429,1429,0
20241219,110600,10978362,1429,1429,1429,1429,0
20241219,110500,10978362,1429,1429,1429,1429,0
20241219,110400,10978362,1429,1429,1429,1429,0
20241219,110300,10978362,1429,1429,1429,1429,0
20241219,110200,10978362,1429,1429,1429,1429,0
20241219,110100,10978362,1429,1429,1429,1429,258
20241219,110000,10609680,1431,1431,1431,1431,0
20241219,105900,10609680,1431,1431,1431,1431,0
20241219,105800,10609680,1431,1431,1431,1431,0
20241219,105700,10609680,1431,1431,1431,1431,0
20241219,105600,10609680,1431,1431,1431,1431,0
20241219,105500,10609680,1431,1431,1431,1431,0
20241219,105400,10609680,1431,1431,1431,1431,0
20241219,105300,10609680,1431,1431,1431,1431,0
20241219,105200,10609680,1431,1431,1431,1431,0
20241219,105100,10609680,1431,1431,1431,1431,0
20241219,105000,10609680,1431,1431,1431,1431,0
20241219,104900,10609680,1431,1431,1431,1431,1
20241219,104800,10608249,1431,1431,1431,1431,0
20241219,104700,10608249,1431,1431,1431,1431,0
20241219,104600,10608249,1431,1431,1431,1431,0
20241219,104500,10608249,1431,1431,1431,1431,0
20241219,104400,10608249,1431,1431,1431,1431,0
20241219,104300,10608249,1431,1431,1431,1431,0
20241219,104200,10608249,1431,1431,1431,1431,0
20241219,104100,10608249,1431,1431,1431,1431,0
20241219,104000,10608249,1431,1431,1431,1431,0
20241219,103900,10608249,1431,1431,1431,1431,0
20241219,103800,10608249,1431,1431,1431,1431,0
20241219,103700,10608249,1431,1431,1431,1431,0
20241219,103600,10608249,1431,1431,1431,1431,0
20241219,103500,10608249,1431,1431,1431,1431,0
20241219,103400,10608249,1431,1431,1431,1431,0
20241219,103300,10608249,1431,1431,1431,1431,0
20241219,103200,10608249,1431,1431,1431,1431,0
20241219,103100,10608249,1431,1431,1431,1431,0
20241219,103000,10608249,1431,1431,1431,1431,0
20241219,102900,10608249,1431,1431,1431,1431,0
20241219,102800,10608249,1431,1431,1431,1431,0
20241219,102700,10608249,1431,1431,1431,1431,0
20241219,102600,10608249,1431,1431,1431,1431,0
20241219,102500,10608249,1431,1431,1431,1431,0
20241219,102400,10608249,1431,1431,1431,1431,0
20241219,102300,10608249,1431,1431,1431,1431,0
20241219,102200,10608249,1431,1431,1431,1431,0
20241219,102100,10608249,1431,1431,1431,1431,0
20241219,102000,10608249,1431,1431,1431,1431,0
20241219,101900,10608249,1431,1431,1431,1431,0
20241219,101800,10608249,1431,1431,1431,1431,0
20241219,101700,10608249,1431,1431,1431,1431,0
20241219,101600,10608249,1431,1431,1431,1431,0
20241219,101500,10608249,1431,1431,1431,1431,0
20241219,101400,10608249,1431,1431,1431,1431,1
20241219,101300,10606818,1429,1429,1429,1429,11
20241219,101200,10591099,1431,1431,1431,1431,0
20241219,101100,10591099,1431,1431,1431,1431,0
20241219,101000,10591099,1431,1431,1431,1431,0
20241219,100900,10591099,1431,1431,1431,1431,5
20241219,100800,10583944,1431,1431,1431,1431,0
20241219,100700,10583944,1431,1431,1431,1431,0
20241219,100600,10583944,1431,1431,1431,1431,0
20241219,100500,10583944,1431,1431,1431,1431,0
20241219,100400,10583944,1431,1431,1431,1431,0
20241219,100300,10583944,1431,1431,1431,1431,3
20241219,100200,10579651,1431,1431,1431,1431,0
20241219,100100,10579651,1431,1431,1431,1431,0
20241219,100000,10579651,1431,1431,1431,1431,0
20241219,095900,10579651,1431,1431,1431,1431,0
20241219,095800,10579651,1431,1431,1431,1431,0
20241219,095700,10579651,1431,1431,1431,1431,0
20241219,095600,10579651,1431,1431,1431,1431,0
20241219,095500,10579651,1431,1431,1431,1427,107
20241219,095400,10426946,1428,1429,1429,1428,352
20241219,095300,9924139,1431,1431,1431,1431,0
20241219,095200,9924139,1431,1431,1431,1431,0
20241219,095100,9924139,1431,1431,1431,1431,0
20241219,095000,9924139,1431,1431,1431,1431,0
20241219,094900,9924139,1431,1431,1431,1431,0
20241219,094800,9924139,1431,1431,1431,1431,0
20241219,094700,9924139,1431,1430,1431,1428,42
20241219,094600,9864086,1429,1429,1429,1429,0
20241219,094500,9864086,1429,1430,1430,1429,3
20241219,094400,9859798,1430,1430,1430,1430,0
20241219,094300,9859798,1430,1426,1430,1426,7
20241219,094200,9849796,1430,1430,1430,1430,0
20241219,094100,9849796,1430,1430,1430,1430,21
20241219,094000,9819766,1430,1430,1430,1430,0
20241219,093900,9819766,1430,1430,1430,1430,0
20241219,093800,9819766,1430,1430,1430,1430,2
20241219,093700,9816906,1428,1427,1428,1427,3
20241219,093600,9812624,1432,1432,1432,1432,0
20241219,093500,9812624,1432,1432,1432,1432,0
20241219,093400,9812624,1432,1432,1432,1432,0
20241219,093300,9812624,1432,1432,1432,1432,0
20241219,093200,9812624,1432,1432,1432,1432,0
20241219,093100,9812624,1432,1432,1432,1432,0
20241219,093000,9812624,1432,1432,1432,1432,0
20241219,092900,9812624,1432,1432,1432,1432,0
20241219,092800,9812624,1432,1432,1432,1432,0
20241219,092700,9812624,1432,1432,1432,1432,0
20241219,092600,9812624,1432,1432,1432,1432,0
20241219,092500,9812624,1432,1432,1432,1432,0
20241219,092400,9812624,1432,1432,1432,1432,0
20241219,092300,9812624,1432,1432,1432,1432,1
20241219,092200,9811192,1432,1432,1432,1432,0
20241219,092100,9811192,1432,1432,1432,1432,0
20241219,092000,9811192,1432,1432,1432,1432,0
20241219,091900,9811192,1432,1432,1432,1432,0
20241219,091800,9811192,1432,1432,1432,1432,0
20241219,091700,9811192,1432,1432,1432,1432,0
20241219,091600,9811192,1432,1432,1432,1432,0
20241219,091500,9811192,1432,1428,1432,1428,862
20241219,091400,8580252,1428,1421,1429,1418,1886
20241219,091300,5903690,1439,1422,1439,1421,501
20241219,091200,5191524,1441,1441,1441,1441,0
20241219,091100,5191524,1441,1441,1441,1441,0
20241219,091000,5191524,1441,1441,1441,1441,0
20241219,090900,5191524,1441,1441,1441,1441,0
20241219,090800,5191524,1441,1441,1441,1441,0
20241219,090700,5191524,1441,1441,1441,1441,0
20241219,090600,5191524,1441,1441,1441,1441,0
20241219,090500,5191524,1441,1441,1441,1441,0
20241219,090400,5191524,1441,1441,1441,1441,0
20241219,090300,5191524,1441,1441,1441,1441,0
20241219,090200,5191524,1441,1418,1441,1418,51
20241219,090100,5119183,1445,1427,1445,1427,363
20241219,090000,4601164,1415,1425,1425,1415,3241