KissMeData/046390/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,193000,94558260,1426,1426,1426,1426,847
20241213,192900,94558260,1426,1426,1426,1426,0
20241213,192800,94558260,1426,1426,1426,1426,0
20241213,192700,94558260,1426,1426,1426,1426,0
20241213,192600,94558260,1426,1426,1426,1426,0
20241213,192500,94558260,1426,1426,1426,1426,0
20241213,192400,94558260,1426,1426,1426,1426,0
20241213,192300,94558260,1426,1426,1426,1426,0
20241213,192200,94558260,1426,1426,1426,1426,0
20241213,192100,94558260,1426,1426,1426,1426,0
20241213,192000,94558260,1426,1426,1426,1426,0
20241213,191900,94558260,1426,1426,1426,1426,0
20241213,191800,94558260,1426,1426,1426,1426,0
20241213,191700,94558260,1426,1426,1426,1426,0
20241213,191600,94558260,1426,1426,1426,1426,0
20241213,191500,94558260,1426,1426,1426,1426,0
20241213,191400,94558260,1426,1426,1426,1426,0
20241213,191300,94558260,1426,1426,1426,1426,0
20241213,191200,94558260,1426,1426,1426,1426,0
20241213,191100,94558260,1426,1426,1426,1426,0
20241213,191000,94558260,1426,1426,1426,1426,0
20241213,190900,94558260,1426,1426,1426,1426,0
20241213,190800,94558260,1426,1426,1426,1426,0
20241213,190700,94558260,1426,1426,1426,1426,0
20241213,190600,94558260,1426,1426,1426,1426,0
20241213,190500,94558260,1426,1426,1426,1426,0
20241213,190400,94558260,1426,1426,1426,1426,0
20241213,190300,94558260,1426,1426,1426,1426,0
20241213,190200,94558260,1426,1426,1426,1426,0
20241213,190100,94558260,1426,1426,1426,1426,0
20241213,190000,94558260,1426,1426,1426,1426,847
20241213,185900,94558260,1426,1426,1426,1426,0
20241213,185800,94558260,1426,1426,1426,1426,0
20241213,185700,94558260,1426,1426,1426,1426,0
20241213,185600,94558260,1426,1426,1426,1426,0
20241213,185500,94558260,1426,1426,1426,1426,0
20241213,185400,94558260,1426,1426,1426,1426,0
20241213,185300,94558260,1426,1426,1426,1426,0
20241213,185200,94558260,1426,1426,1426,1426,0
20241213,185100,94558260,1426,1426,1426,1426,0
20241213,185000,94558260,1426,1426,1426,1426,0
20241213,184900,94558260,1426,1426,1426,1426,0
20241213,184800,94558260,1426,1426,1426,1426,0
20241213,184700,94558260,1426,1426,1426,1426,0
20241213,184600,94558260,1426,1426,1426,1426,0
20241213,184500,94558260,1426,1426,1426,1426,0
20241213,184400,94558260,1426,1426,1426,1426,0
20241213,184300,94558260,1426,1426,1426,1426,0
20241213,184200,94558260,1426,1426,1426,1426,0
20241213,184100,94558260,1426,1426,1426,1426,0
20241213,184000,94558260,1426,1426,1426,1426,0
20241213,183900,94558260,1426,1426,1426,1426,0
20241213,183800,94558260,1426,1426,1426,1426,0
20241213,183700,94558260,1426,1426,1426,1426,0
20241213,183600,94558260,1426,1426,1426,1426,0
20241213,183500,94558260,1426,1426,1426,1426,0
20241213,183400,94558260,1426,1426,1426,1426,0
20241213,183300,94558260,1426,1426,1426,1426,0
20241213,183200,94558260,1426,1426,1426,1426,0
20241213,183100,94558260,1426,1426,1426,1426,0
20241213,183000,94558260,1426,1426,1426,1426,847
20241213,182900,94558260,1426,1426,1426,1426,0
20241213,182800,94558260,1426,1426,1426,1426,0
20241213,182700,94558260,1426,1426,1426,1426,0
20241213,182600,94558260,1426,1426,1426,1426,0
20241213,182500,94558260,1426,1426,1426,1426,0
20241213,182400,94558260,1426,1426,1426,1426,0
20241213,182300,94558260,1426,1426,1426,1426,0
20241213,182200,94558260,1426,1426,1426,1426,0
20241213,182100,94558260,1426,1426,1426,1426,0
20241213,182000,94558260,1426,1426,1426,1426,0
20241213,181900,94558260,1426,1426,1426,1426,0
20241213,181800,94558260,1426,1426,1426,1426,0
20241213,181700,94558260,1426,1426,1426,1426,0
20241213,181600,94558260,1426,1426,1426,1426,0
20241213,181500,94558260,1426,1426,1426,1426,0
20241213,181400,94558260,1426,1426,1426,1426,0
20241213,181300,94558260,1426,1426,1426,1426,0
20241213,181200,94558260,1426,1426,1426,1426,0
20241213,181100,94558260,1426,1426,1426,1426,0
20241213,181000,94558260,1426,1426,1426,1426,0
20241213,180900,94558260,1426,1426,1426,1426,0
20241213,180800,94558260,1426,1426,1426,1426,0
20241213,180700,94558260,1426,1426,1426,1426,0
20241213,180600,94558260,1426,1426,1426,1426,0
20241213,180500,94558260,1426,1426,1426,1426,0
20241213,180400,94558260,1426,1426,1426,1426,0
20241213,180300,94558260,1426,1426,1426,1426,0
20241213,180200,94558260,1426,1426,1426,1426,0
20241213,180100,94558260,1426,1426,1426,1426,0
20241213,180000,94558260,1426,1426,1426,1426,847
20241213,175900,94558260,1426,1426,1426,1426,0
20241213,175800,94558260,1426,1426,1426,1426,0
20241213,175700,94558260,1426,1426,1426,1426,0
20241213,175600,94558260,1426,1426,1426,1426,0
20241213,175500,94558260,1426,1426,1426,1426,0
20241213,175400,94558260,1426,1426,1426,1426,0
20241213,175300,94558260,1426,1426,1426,1426,0
20241213,175200,94558260,1426,1426,1426,1426,0
20241213,175100,94558260,1426,1426,1426,1426,0
20241213,175000,94558260,1426,1426,1426,1426,0
20241213,174900,94558260,1426,1426,1426,1426,0
20241213,174800,94558260,1426,1426,1426,1426,0
20241213,174700,94558260,1426,1426,1426,1426,0
20241213,174600,94558260,1426,1426,1426,1426,0
20241213,174500,94558260,1426,1426,1426,1426,0
20241213,174400,94558260,1426,1426,1426,1426,0
20241213,174300,94558260,1426,1426,1426,1426,0
20241213,174200,94558260,1426,1426,1426,1426,0
20241213,174100,94558260,1426,1426,1426,1426,0
20241213,174000,94558260,1426,1426,1426,1426,0
20241213,173900,94558260,1426,1426,1426,1426,0
20241213,173800,94558260,1426,1426,1426,1426,0
20241213,173700,94558260,1426,1426,1426,1426,0
20241213,173600,94558260,1426,1426,1426,1426,0
20241213,173500,94558260,1426,1426,1426,1426,0
20241213,173400,94558260,1426,1426,1426,1426,0
20241213,173300,94558260,1426,1426,1426,1426,0
20241213,173200,94558260,1426,1426,1426,1426,0
20241213,173100,94558260,1426,1426,1426,1426,0
20241213,173000,94558260,1426,1426,1426,1426,847
20241213,172900,94558260,1426,1426,1426,1426,0
20241213,172800,94558260,1426,1426,1426,1426,0
20241213,172700,94558260,1426,1426,1426,1426,0
20241213,172600,94558260,1426,1426,1426,1426,0
20241213,172500,94558260,1426,1426,1426,1426,0
20241213,172400,94558260,1426,1426,1426,1426,0
20241213,172300,94558260,1426,1426,1426,1426,0
20241213,172200,94558260,1426,1426,1426,1426,0
20241213,172100,94558260,1426,1426,1426,1426,0
20241213,172000,94558260,1426,1426,1426,1426,0
20241213,171900,94558260,1426,1426,1426,1426,0
20241213,171800,94558260,1426,1426,1426,1426,0
20241213,171700,94558260,1426,1426,1426,1426,0
20241213,171600,94558260,1426,1426,1426,1426,0
20241213,171500,94558260,1426,1426,1426,1426,0
20241213,171400,94558260,1426,1426,1426,1426,0
20241213,171300,94558260,1426,1426,1426,1426,0
20241213,171200,94558260,1426,1426,1426,1426,0
20241213,171100,94558260,1426,1426,1426,1426,0
20241213,171000,94558260,1426,1426,1426,1426,0
20241213,170900,94558260,1426,1426,1426,1426,0
20241213,170800,94558260,1426,1426,1426,1426,0
20241213,170700,94558260,1426,1426,1426,1426,0
20241213,170600,94558260,1426,1426,1426,1426,0
20241213,170500,94558260,1426,1426,1426,1426,0
20241213,170400,94558260,1426,1426,1426,1426,0
20241213,170300,94558260,1426,1426,1426,1426,0
20241213,170200,94558260,1426,1426,1426,1426,0
20241213,170100,94558260,1426,1426,1426,1426,0
20241213,170000,94558260,1426,1426,1426,1426,847
20241213,165900,94558260,1426,1426,1426,1426,0
20241213,165800,94558260,1426,1426,1426,1426,0
20241213,165700,94558260,1426,1426,1426,1426,0
20241213,165600,94558260,1426,1426,1426,1426,0
20241213,165500,94558260,1426,1426,1426,1426,0
20241213,165400,94558260,1426,1426,1426,1426,0
20241213,165300,94558260,1426,1426,1426,1426,0
20241213,165200,94558260,1426,1426,1426,1426,0
20241213,165100,94558260,1426,1426,1426,1426,0
20241213,165000,94558260,1426,1426,1426,1426,0
20241213,164900,94558260,1426,1426,1426,1426,0
20241213,164800,94558260,1426,1426,1426,1426,0
20241213,164700,94558260,1426,1426,1426,1426,0
20241213,164600,94558260,1426,1426,1426,1426,0
20241213,164500,94558260,1426,1426,1426,1426,0
20241213,164400,94558260,1426,1426,1426,1426,0
20241213,164300,94558260,1426,1426,1426,1426,0
20241213,164200,94558260,1426,1426,1426,1426,0
20241213,164100,94558260,1426,1426,1426,1426,0
20241213,164000,94558260,1426,1426,1426,1426,0
20241213,163900,94558260,1426,1426,1426,1426,0
20241213,163800,94558260,1426,1426,1426,1426,0
20241213,163700,94558260,1426,1426,1426,1426,0
20241213,163600,94558260,1426,1426,1426,1426,0
20241213,163500,94558260,1426,1426,1426,1426,0
20241213,163400,94558260,1426,1426,1426,1426,0
20241213,163300,94558260,1426,1426,1426,1426,0
20241213,163200,94558260,1426,1426,1426,1426,0
20241213,163100,94558260,1426,1426,1426,1426,0
20241213,163000,94558260,1426,1426,1426,1426,847
20241213,162900,94558260,1426,1426,1426,1426,0
20241213,162800,94558260,1426,1426,1426,1426,0
20241213,162700,94558260,1426,1426,1426,1426,0
20241213,162600,94558260,1426,1426,1426,1426,0
20241213,162500,94558260,1426,1426,1426,1426,0
20241213,162400,94558260,1426,1426,1426,1426,0
20241213,162300,94558260,1426,1426,1426,1426,0
20241213,162200,94558260,1426,1426,1426,1426,0
20241213,162100,94558260,1426,1426,1426,1426,0
20241213,162000,94558260,1426,1426,1426,1426,0
20241213,161900,94558260,1426,1426,1426,1426,0
20241213,161800,94558260,1426,1426,1426,1426,0
20241213,161700,94558260,1426,1426,1426,1426,0
20241213,161600,94558260,1426,1426,1426,1426,0
20241213,161500,94558260,1426,1426,1426,1426,0
20241213,161400,94558260,1426,1426,1426,1426,0
20241213,161300,94558260,1426,1426,1426,1426,0
20241213,161200,94558260,1426,1426,1426,1426,0
20241213,161100,94558260,1426,1426,1426,1426,0
20241213,161000,94558260,1426,1426,1426,1426,0
20241213,160900,94558260,1426,1426,1426,1426,0
20241213,160800,94558260,1426,1426,1426,1426,0
20241213,160700,94558260,1426,1426,1426,1426,0
20241213,160600,94558260,1426,1426,1426,1426,0
20241213,160500,94558260,1426,1426,1426,1426,0
20241213,160400,94558260,1426,1426,1426,1426,0
20241213,160300,94558260,1426,1426,1426,1426,0
20241213,160200,94558260,1426,1426,1426,1426,0
20241213,160100,94558260,1426,1426,1426,1426,0
20241213,160000,94558260,1426,1426,1426,1426,847
20241213,155900,94558260,1426,1426,1426,1426,0
20241213,155800,94558260,1426,1426,1426,1426,0
20241213,155700,94558260,1426,1426,1426,1426,0
20241213,155600,94558260,1426,1426,1426,1426,0
20241213,155500,94558260,1426,1426,1426,1426,0
20241213,155400,94558260,1426,1426,1426,1426,0
20241213,155300,94558260,1426,1426,1426,1426,0
20241213,155200,94558260,1426,1426,1426,1426,0
20241213,155100,94558260,1426,1426,1426,1426,0
20241213,155000,94558260,1426,1426,1426,1426,0
20241213,154900,94558260,1426,1426,1426,1426,0
20241213,154800,94558260,1426,1426,1426,1426,0
20241213,154700,94558260,1426,1426,1426,1426,0
20241213,154600,94558260,1426,1426,1426,1426,0
20241213,154500,94558260,1426,1426,1426,1426,0
20241213,154400,94558260,1426,1426,1426,1426,0
20241213,154300,94558260,1426,1426,1426,1426,0
20241213,154200,94558260,1426,1426,1426,1426,0
20241213,154100,94558260,1426,1426,1426,1426,0
20241213,154000,94558260,1426,1426,1426,1426,0
20241213,153900,94558260,1426,1426,1426,1426,0
20241213,153800,94558260,1426,1426,1426,1426,0
20241213,153700,94558260,1426,1426,1426,1426,0
20241213,153600,94558260,1426,1426,1426,1426,0
20241213,153500,94558260,1426,1426,1426,1426,0
20241213,153400,94558260,1426,1426,1426,1426,0
20241213,153300,94558260,1426,1426,1426,1426,0
20241213,153200,94558260,1426,1426,1426,1426,0
20241213,153100,94558260,1426,1426,1426,1426,0
20241213,153000,94558260,1426,1426,1426,1426,1694
20241213,152900,93350438,1427,1427,1427,1427,0
20241213,152800,93350438,1427,1427,1427,1427,0
20241213,152700,93350438,1427,1427,1427,1427,0
20241213,152600,93350438,1427,1427,1427,1427,0
20241213,152500,93350438,1427,1427,1427,1427,0
20241213,152400,93350438,1427,1427,1427,1427,0
20241213,152300,93350438,1427,1427,1427,1427,0
20241213,152200,93350438,1427,1427,1427,1427,0
20241213,152100,93350438,1427,1427,1427,1427,0
20241213,152000,93350438,1427,1427,1427,1427,0
20241213,151900,93350438,1427,1426,1427,1426,137
20241213,151800,93155071,1427,1426,1427,1426,123
20241213,151700,92979551,1427,1426,1427,1426,76
20241213,151600,92871114,1417,1417,1417,1417,0
20241213,151500,92871114,1417,1428,1428,1417,658
20241213,151400,91932679,1428,1426,1428,1426,160
20241213,151300,91704433,1426,1425,1426,1425,280
20241213,151200,91305263,1426,1425,1426,1425,93
20241213,151100,91172695,1425,1425,1425,1425,157
20241213,151000,90948970,1424,1424,1424,1424,190
20241213,150900,90678410,1426,1426,1426,1426,0
20241213,150800,90678410,1426,1426,1426,1426,0
20241213,150700,90678410,1426,1425,1426,1425,139
20241213,150600,90480325,1425,1421,1425,1417,6257
20241213,150500,81594742,1426,1426,1426,1426,511
20241213,150400,80866056,1426,1427,1427,1426,1819
20241213,150300,78272142,1426,1426,1426,1426,566
20241213,150200,77465026,1433,1433,1433,1433,0
20241213,150100,77465026,1433,1433,1433,1433,0
20241213,150000,77465026,1433,1433,1433,1433,0
20241213,145900,77465026,1433,1433,1433,1433,0
20241213,145800,77465026,1433,1433,1433,1433,0
20241213,145700,77465026,1433,1433,1433,1433,0
20241213,145600,77465026,1433,1433,1433,1433,0
20241213,145500,77465026,1433,1433,1433,1433,0
20241213,145400,77465026,1433,1433,1433,1433,0
20241213,145300,77465026,1433,1433,1433,1433,0
20241213,145200,77465026,1433,1433,1433,1433,0
20241213,145100,77465026,1433,1433,1433,1433,0
20241213,145000,77465026,1433,1433,1433,1433,0
20241213,144900,77465026,1433,1433,1433,1433,0
20241213,144800,77465026,1433,1433,1433,1433,0
20241213,144700,77465026,1433,1433,1433,1433,0
20241213,144600,77465026,1433,1421,1433,1411,2660
20241213,144500,73691831,1428,1428,1428,1428,0
20241213,144400,73691831,1428,1428,1428,1428,500
20241213,144300,72977831,1428,1428,1428,1428,0
20241213,144200,72977831,1428,1428,1428,1428,0
20241213,144100,72977831,1428,1428,1428,1428,0
20241213,144000,72977831,1428,1428,1428,1428,0
20241213,143900,72977831,1428,1427,1428,1427,630
20241213,143800,72078219,1427,1427,1427,1427,50
20241213,143700,72006869,1429,1429,1429,1429,0
20241213,143600,72006869,1429,1429,1429,1429,0
20241213,143500,72006869,1429,1429,1429,1429,0
20241213,143400,72006869,1429,1429,1429,1429,0
20241213,143300,72006869,1429,1429,1429,1429,500
20241213,143200,71292369,1430,1430,1430,1430,0
20241213,143100,71292369,1430,1425,1430,1425,16
20241213,143000,71269564,1430,1430,1430,1430,1
20241213,142900,71268134,1420,1420,1420,1420,0
20241213,142800,71268134,1420,1420,1420,1420,0
20241213,142700,71268134,1420,1421,1421,1420,1988
20241213,142600,68443294,1433,1433,1433,1433,0
20241213,142500,68443294,1433,1433,1433,1433,0
20241213,142400,68443294,1433,1433,1433,1433,0
20241213,142300,68443294,1433,1433,1433,1433,0
20241213,142200,68443294,1433,1433,1433,1433,0
20241213,142100,68443294,1433,1433,1433,1433,0
20241213,142000,68443294,1433,1433,1433,1433,437
20241213,141900,67817073,1433,1433,1433,1433,0
20241213,141800,67817073,1433,1433,1433,1433,0
20241213,141700,67817073,1433,1433,1433,1433,0
20241213,141600,67817073,1433,1433,1433,1433,0
20241213,141500,67817073,1433,1433,1433,1433,0
20241213,141400,67817073,1433,1433,1433,1433,0
20241213,141300,67817073,1433,1433,1433,1433,0
20241213,141200,67817073,1433,1433,1433,1433,4
20241213,141100,67811341,1422,1432,1432,1422,1190
20241213,141000,66113161,1435,1435,1435,1435,0
20241213,140900,66113161,1435,1435,1435,1435,0
20241213,140800,66113161,1435,1435,1435,1435,0
20241213,140700,66113161,1435,1435,1435,1435,0
20241213,140600,66113161,1435,1435,1435,1435,0
20241213,140500,66113161,1435,1435,1435,1435,0
20241213,140400,66113161,1435,1428,1435,1427,2277
20241213,140300,62862120,1435,1435,1435,1435,0
20241213,140200,62862120,1435,1435,1435,1435,0
20241213,140100,62862120,1435,1435,1435,1435,0
20241213,140000,62862120,1435,1435,1435,1435,0
20241213,135900,62862120,1435,1435,1435,1435,0
20241213,135800,62862120,1435,1435,1435,1435,0
20241213,135700,62862120,1435,1435,1435,1435,0
20241213,135600,62862120,1435,1435,1435,1435,0
20241213,135500,62862120,1435,1435,1435,1435,100
20241213,135400,62718620,1435,1435,1435,1435,100
20241213,135300,62575120,1435,1435,1435,1435,0
20241213,135200,62575120,1435,1435,1435,1435,0
20241213,135100,62575120,1435,1435,1435,1435,0
20241213,135000,62575120,1435,1435,1435,1435,0
20241213,134900,62575120,1435,1435,1435,1435,50
20241213,134800,62503370,1436,1436,1436,1436,0
20241213,134700,62503370,1436,1436,1436,1436,0
20241213,134600,62503370,1436,1436,1436,1436,0
20241213,134500,62503370,1436,1436,1436,1436,0
20241213,134400,62503370,1436,1436,1436,1436,1
20241213,134300,62501934,1436,1436,1436,1436,0
20241213,134200,62501934,1436,1436,1436,1436,0
20241213,134100,62501934,1436,1436,1436,1436,0
20241213,134000,62501934,1436,1436,1436,1436,0
20241213,133900,62501934,1436,1428,1436,1428,100
20241213,133800,62358694,1428,1428,1428,1428,100
20241213,133700,62215894,1427,1427,1427,1427,10
20241213,133600,62201624,1437,1437,1437,1437,0
20241213,133500,62201624,1437,1437,1437,1437,0
20241213,133400,62201624,1437,1437,1437,1437,0
20241213,133300,62201624,1437,1437,1437,1437,0
20241213,133200,62201624,1437,1437,1437,1437,4
20241213,133100,62195876,1430,1430,1430,1430,1670
20241213,133000,59807776,1430,1430,1430,1430,0
20241213,132900,59807776,1430,1430,1430,1430,1200
20241213,132800,58091776,1435,1435,1435,1435,43
20241213,132700,58030071,1439,1439,1439,1439,0
20241213,132600,58030071,1439,1439,1439,1439,0
20241213,132500,58030071,1439,1439,1439,1439,0
20241213,132400,58030071,1439,1439,1439,1439,500
20241213,132300,57310571,1439,1439,1439,1439,0
20241213,132200,57310571,1439,1439,1439,1439,0
20241213,132100,57310571,1439,1439,1439,1439,0
20241213,132000,57310571,1439,1439,1439,1439,0
20241213,131900,57310571,1439,1439,1439,1439,0
20241213,131800,57310571,1439,1439,1439,1439,0
20241213,131700,57310571,1439,1439,1439,1439,0
20241213,131600,57310571,1439,1439,1439,1439,0
20241213,131500,57310571,1439,1436,1439,1436,2504
20241213,131400,53710921,1436,1436,1436,1436,0
20241213,131300,53710921,1436,1436,1436,1436,0
20241213,131200,53710921,1436,1436,1436,1436,0
20241213,131100,53710921,1436,1436,1436,1436,0
20241213,131000,53710921,1436,1436,1436,1436,0
20241213,130900,53710921,1436,1436,1436,1436,0
20241213,130800,53710921,1436,1436,1436,1436,0
20241213,130700,53710921,1436,1436,1436,1436,0
20241213,130600,53710921,1436,1436,1436,1436,0
20241213,130500,53710921,1436,1436,1436,1436,153
20241213,130400,53491213,1436,1436,1436,1436,0
20241213,130300,53491213,1436,1435,1436,1435,100
20241213,130200,53347712,1436,1436,1436,1436,0
20241213,130100,53347712,1436,1436,1436,1436,0
20241213,130000,53347712,1436,1436,1436,1436,0
20241213,125900,53347712,1436,1436,1436,1436,0
20241213,125800,53347712,1436,1436,1436,1436,0
20241213,125700,53347712,1436,1436,1436,1436,62
20241213,125600,53258680,1438,1438,1438,1438,0
20241213,125500,53258680,1438,1438,1438,1438,0
20241213,125400,53258680,1438,1438,1438,1438,0
20241213,125300,53258680,1438,1438,1438,1438,0
20241213,125200,53258680,1438,1438,1438,1438,0
20241213,125100,53258680,1438,1438,1438,1438,0
20241213,125000,53258680,1438,1438,1438,1438,0
20241213,124900,53258680,1438,1438,1438,1438,0
20241213,124800,53258680,1438,1438,1438,1438,1
20241213,124700,53257242,1431,1431,1431,1431,1500
20241213,124600,51110742,1439,1439,1439,1439,0
20241213,124500,51110742,1439,1439,1439,1439,0
20241213,124400,51110742,1439,1439,1439,1439,0
20241213,124300,51110742,1439,1438,1439,1438,211
20241213,124200,50807320,1438,1436,1438,1436,561
20241213,124100,50000874,1436,1436,1436,1436,0
20241213,124000,50000874,1436,1436,1436,1436,14
20241213,123900,49980770,1435,1435,1435,1435,363
20241213,123800,49459865,1435,1435,1435,1435,600
20241213,123700,48598865,1435,1435,1435,1435,0
20241213,123600,48598865,1435,1435,1435,1435,8
20241213,123500,48587385,1430,1430,1430,1430,132
20241213,123400,48398625,1436,1436,1436,1436,0
20241213,123300,48398625,1436,1436,1436,1436,0
20241213,123200,48398625,1436,1436,1436,1436,0
20241213,123100,48398625,1436,1436,1436,1436,0
20241213,123000,48398625,1436,1436,1436,1436,0
20241213,122900,48398625,1436,1436,1436,1436,0
20241213,122800,48398625,1436,1431,1436,1431,40
20241213,122700,48341365,1431,1431,1431,1431,14
20241213,122600,48321331,1431,1431,1431,1431,0
20241213,122500,48321331,1431,1431,1431,1431,29
20241213,122400,48279832,1433,1433,1433,1433,750
20241213,122300,47205082,1436,1436,1436,1436,0
20241213,122200,47205082,1436,1436,1436,1436,19
20241213,122100,47177798,1436,1435,1436,1435,704
20241213,122000,46166958,1435,1433,1435,1433,427
20241213,121900,45554749,1435,1435,1435,1435,0
20241213,121800,45554749,1435,1435,1435,1435,0
20241213,121700,45554749,1435,1435,1435,1435,1
20241213,121600,45553314,1436,1436,1436,1436,0
20241213,121500,45553314,1436,1436,1436,1436,0
20241213,121400,45553314,1436,1436,1436,1436,0
20241213,121300,45553314,1436,1436,1436,1436,0
20241213,121200,45553314,1436,1436,1436,1436,0
20241213,121100,45553314,1436,1436,1436,1436,0
20241213,121000,45553314,1436,1436,1436,1436,0
20241213,120900,45553314,1436,1436,1436,1436,9
20241213,120800,45540390,1433,1433,1433,1433,0
20241213,120700,45540390,1433,1433,1433,1433,3
20241213,120600,45536091,1436,1436,1436,1436,0
20241213,120500,45536091,1436,1433,1436,1433,14
20241213,120400,45516017,1433,1433,1433,1433,100
20241213,120300,45372717,1436,1436,1436,1436,0
20241213,120200,45372717,1436,1435,1436,1435,17
20241213,120100,45348321,1433,1433,1433,1433,0
20241213,120000,45348321,1433,1433,1433,1433,5
20241213,115900,45341156,1437,1437,1437,1437,0
20241213,115800,45341156,1437,1437,1437,1437,0
20241213,115700,45341156,1437,1437,1437,1437,0
20241213,115600,45341156,1437,1437,1437,1437,0
20241213,115500,45341156,1437,1437,1437,1437,16
20241213,115400,45318164,1433,1433,1433,1433,296
20241213,115300,44893996,1438,1438,1438,1438,0
20241213,115200,44893996,1438,1438,1438,1438,0
20241213,115100,44893996,1438,1438,1438,1438,0
20241213,115000,44893996,1438,1438,1438,1438,0
20241213,114900,44893996,1438,1438,1438,1438,0
20241213,114800,44893996,1438,1438,1438,1438,0
20241213,114700,44893996,1438,1438,1438,1438,0
20241213,114600,44893996,1438,1438,1438,1438,0
20241213,114500,44893996,1438,1438,1438,1438,0
20241213,114400,44893996,1438,1438,1438,1438,0
20241213,114300,44893996,1438,1438,1438,1438,0
20241213,114200,44893996,1438,1438,1438,1438,0
20241213,114100,44893996,1438,1438,1438,1438,0
20241213,114000,44893996,1438,1438,1438,1438,84
20241213,113900,44773204,1438,1438,1438,1438,0
20241213,113800,44773204,1438,1438,1438,1438,0
20241213,113700,44773204,1438,1438,1438,1438,0
20241213,113600,44773204,1438,1438,1438,1438,0
20241213,113500,44773204,1438,1438,1438,1438,0
20241213,113400,44773204,1438,1438,1438,1438,1
20241213,113300,44771766,1439,1439,1439,1439,0
20241213,113200,44771766,1439,1439,1439,1439,0
20241213,113100,44771766,1439,1439,1439,1439,0
20241213,113000,44771766,1439,1439,1439,1439,0
20241213,112900,44771766,1439,1439,1439,1439,2
20241213,112800,44768888,1439,1434,1439,1432,61
20241213,112700,44681454,1440,1440,1440,1440,0
20241213,112600,44681454,1440,1440,1440,1440,0
20241213,112500,44681454,1440,1438,1440,1438,1331
20241213,112400,42767458,1438,1438,1438,1438,10
20241213,112300,42753078,1433,1438,1438,1433,300
20241213,112200,42322008,1438,1438,1438,1438,4
20241213,112100,42316256,1433,1438,1438,1433,111
20241213,112000,42156653,1438,1438,1438,1438,455
20241213,111900,41502363,1438,1432,1438,1431,340
20241213,111800,41013542,1432,1433,1438,1432,25
20241213,111700,40977703,1438,1438,1438,1438,30
20241213,111600,40934563,1438,1438,1438,1438,0
20241213,111500,40934563,1438,1438,1438,1438,8
20241213,111400,40923059,1438,1438,1438,1438,0
20241213,111300,40923059,1438,1437,1438,1437,2
20241213,111200,40920184,1425,1425,1425,1425,1
20241213,111100,40918759,1439,1439,1439,1439,0
20241213,111000,40918759,1439,1439,1439,1439,4
20241213,110900,40913003,1438,1438,1438,1438,50
20241213,110800,40841103,1440,1440,1440,1440,0
20241213,110700,40841103,1440,1440,1440,1440,0
20241213,110600,40841103,1440,1437,1440,1437,1587
20241213,110500,38559316,1437,1435,1437,1435,363
20241213,110400,38038050,1434,1434,1434,1434,358
20241213,110300,37524678,1434,1434,1434,1434,0
20241213,110200,37524678,1434,1434,1434,1434,1
20241213,110100,37523244,1434,1434,1434,1434,0
20241213,110000,37523244,1434,1434,1434,1434,456
20241213,105900,36869340,1434,1434,1434,1434,0
20241213,105800,36869340,1434,1434,1434,1434,1002
20241213,105700,35432472,1434,1434,1434,1434,0
20241213,105600,35432472,1434,1434,1434,1434,0
20241213,105500,35432472,1434,1434,1434,1434,0
20241213,105400,35432472,1434,1433,1434,1433,1528
20241213,105300,33242715,1433,1433,1433,1433,0
20241213,105200,33242715,1433,1433,1433,1433,0
20241213,105100,33242715,1433,1433,1433,1433,0
20241213,105000,33242715,1433,1431,1433,1431,250
20241213,104900,32884928,1431,1431,1431,1431,0
20241213,104800,32884928,1431,1431,1431,1431,0
20241213,104700,32884928,1431,1431,1431,1431,0
20241213,104600,32884928,1431,1431,1431,1431,4
20241213,104500,32879204,1430,1430,1430,1430,0
20241213,104400,32879204,1430,1430,1430,1430,0
20241213,104300,32879204,1430,1430,1430,1430,27
20241213,104200,32840594,1431,1431,1431,1431,0
20241213,104100,32840594,1431,1431,1431,1431,0
20241213,104000,32840594,1431,1431,1431,1431,0
20241213,103900,32840594,1431,1431,1431,1431,0
20241213,103800,32840594,1431,1431,1431,1431,0
20241213,103700,32840594,1431,1431,1431,1431,0
20241213,103600,32840594,1431,1431,1431,1431,0
20241213,103500,32840594,1431,1431,1431,1431,0
20241213,103400,32840594,1431,1431,1431,1431,1
20241213,103300,32839163,1421,1421,1421,1421,0
20241213,103200,32839163,1421,1421,1421,1421,0
20241213,103100,32839163,1421,1421,1421,1421,100
20241213,103000,32697063,1433,1433,1433,1433,0
20241213,102900,32697063,1433,1433,1433,1433,0
20241213,102800,32697063,1433,1433,1433,1433,0
20241213,102700,32697063,1433,1433,1433,1433,0
20241213,102600,32697063,1433,1433,1433,1433,348
20241213,102500,32198379,1433,1433,1433,1433,0
20241213,102400,32198379,1433,1433,1433,1433,0
20241213,102300,32198379,1433,1433,1433,1433,0
20241213,102200,32198379,1433,1433,1433,1433,1
20241213,102100,32196946,1433,1433,1433,1433,0
20241213,102000,32196946,1433,1433,1433,1433,0
20241213,101900,32196946,1433,1433,1433,1433,0
20241213,101800,32196946,1433,1433,1433,1433,0
20241213,101700,32196946,1433,1433,1433,1433,0
20241213,101600,32196946,1433,1433,1433,1433,0
20241213,101500,32196946,1433,1433,1433,1433,0
20241213,101400,32196946,1433,1433,1433,1433,0
20241213,101300,32196946,1433,1433,1433,1433,0
20241213,101200,32196946,1433,1432,1433,1432,160
20241213,101100,31967676,1421,1421,1421,1421,0
20241213,101000,31967676,1421,1423,1423,1421,759
20241213,100900,30888928,1435,1435,1435,1435,0
20241213,100800,30888928,1435,1435,1435,1435,105
20241213,100700,30738253,1436,1436,1436,1436,0
20241213,100600,30738253,1436,1436,1436,1436,0
20241213,100500,30738253,1436,1436,1436,1436,0
20241213,100400,30738253,1436,1436,1436,1436,208
20241213,100300,30439565,1436,1436,1436,1436,0
20241213,100200,30439565,1436,1436,1436,1436,0
20241213,100100,30439565,1436,1436,1436,1436,0
20241213,100000,30439565,1436,1436,1436,1436,0
20241213,095900,30439565,1436,1436,1436,1436,100
20241213,095800,30295965,1436,1436,1436,1436,0
20241213,095700,30295965,1436,1430,1436,1421,998
20241213,095600,28871483,1436,1436,1436,1436,0
20241213,095500,28871483,1436,1436,1436,1436,0
20241213,095400,28871483,1436,1436,1436,1436,0
20241213,095300,28871483,1436,1436,1436,1436,0
20241213,095200,28871483,1436,1436,1436,1436,0
20241213,095100,28871483,1436,1436,1436,1436,310
20241213,095000,28426323,1436,1436,1436,1436,0
20241213,094900,28426323,1436,1436,1436,1436,10
20241213,094800,28411963,1436,1436,1436,1436,100
20241213,094700,28268363,1436,1436,1436,1436,37
20241213,094600,28215231,1436,1436,1436,1436,34
20241213,094500,28166407,1436,1436,1436,1436,2
20241213,094400,28163535,1436,1436,1436,1436,1
20241213,094300,28162099,1436,1436,1436,1436,0
20241213,094200,28162099,1436,1436,1436,1436,0
20241213,094100,28162099,1436,1434,1436,1434,120
20241213,094000,27989947,1434,1434,1434,1434,1
20241213,093900,27988513,1436,1436,1436,1436,0
20241213,093800,27988513,1436,1436,1436,1436,0
20241213,093700,27988513,1436,1436,1436,1436,0
20241213,093600,27988513,1436,1436,1436,1436,0
20241213,093500,27988513,1436,1436,1436,1436,0
20241213,093400,27988513,1436,1436,1436,1436,0
20241213,093300,27988513,1436,1436,1436,1436,0
20241213,093200,27988513,1436,1436,1436,1436,0
20241213,093100,27988513,1436,1436,1436,1436,0
20241213,093000,27988513,1436,1436,1436,1436,0
20241213,092900,27988513,1436,1436,1436,1436,0
20241213,092800,27988513,1436,1436,1436,1436,0
20241213,092700,27988513,1436,1436,1436,1436,0
20241213,092600,27988513,1436,1436,1436,1436,0
20241213,092500,27988513,1436,1436,1436,1436,0
20241213,092400,27988513,1436,1430,1436,1430,100
20241213,092300,27845453,1430,1430,1430,1430,0
20241213,092200,27845453,1430,1430,1430,1430,0
20241213,092100,27845453,1430,1430,1430,1430,0
20241213,092000,27845453,1430,1430,1437,1430,1980
20241213,091900,25013522,1430,1430,1430,1430,0
20241213,091800,25013522,1430,1430,1430,1421,412
20241213,091700,24427062,1430,1430,1430,1430,0
20241213,091600,24427062,1430,1430,1430,1430,0
20241213,091500,24427062,1430,1429,1430,1429,500
20241213,091400,23712067,1430,1420,1430,1420,574
20241213,091300,22895229,1417,1412,1417,1412,11720
20241213,091200,6333457,1412,1410,1412,1409,1778
20241213,091100,3824197,1411,1411,1411,1411,0
20241213,091000,3824197,1411,1411,1412,1411,1004
20241213,090900,2407549,1400,1402,1402,1400,400
20241213,090800,1847476,1414,1414,1414,1414,0
20241213,090700,1847476,1414,1414,1414,1414,0
20241213,090600,1847476,1414,1414,1414,1414,0
20241213,090500,1847476,1414,1414,1414,1414,0
20241213,090400,1847476,1414,1414,1414,1414,30
20241213,090300,1805056,1415,1415,1415,1415,0
20241213,090200,1805056,1415,1415,1415,1415,2
20241213,090100,1802226,1405,1404,1405,1404,1154
20241213,090000,181280,1404,1394,1404,1394,130