KissMeData/058820/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,194000,514938365,1896,1896,1896,1896,4328
20241217,193900,514938365,1896,1896,1896,1896,0
20241217,193800,514938365,1896,1896,1896,1896,0
20241217,193700,514938365,1896,1896,1896,1896,0
20241217,193600,514938365,1896,1896,1896,1896,0
20241217,193500,514938365,1896,1896,1896,1896,0
20241217,193400,514938365,1896,1896,1896,1896,0
20241217,193300,514938365,1896,1896,1896,1896,0
20241217,193200,514938365,1896,1896,1896,1896,0
20241217,193100,514938365,1896,1896,1896,1896,0
20241217,193000,514938365,1896,1896,1896,1896,0
20241217,192900,514938365,1896,1896,1896,1896,0
20241217,192800,514938365,1896,1896,1896,1896,0
20241217,192700,514938365,1896,1896,1896,1896,0
20241217,192600,514938365,1896,1896,1896,1896,0
20241217,192500,514938365,1896,1896,1896,1896,0
20241217,192400,514938365,1896,1896,1896,1896,0
20241217,192300,514938365,1896,1896,1896,1896,0
20241217,192200,514938365,1896,1896,1896,1896,0
20241217,192100,514938365,1896,1896,1896,1896,0
20241217,192000,514938365,1896,1896,1896,1896,0
20241217,191900,514938365,1896,1896,1896,1896,0
20241217,191800,514938365,1896,1896,1896,1896,0
20241217,191700,514938365,1896,1896,1896,1896,0
20241217,191600,514938365,1896,1896,1896,1896,0
20241217,191500,514938365,1896,1896,1896,1896,0
20241217,191400,514938365,1896,1896,1896,1896,0
20241217,191300,514938365,1896,1896,1896,1896,0
20241217,191200,514938365,1896,1896,1896,1896,0
20241217,191100,514938365,1896,1896,1896,1896,0
20241217,191000,514938365,1896,1896,1896,1896,4328
20241217,190900,514938365,1896,1896,1896,1896,0
20241217,190800,514938365,1896,1896,1896,1896,0
20241217,190700,514938365,1896,1896,1896,1896,0
20241217,190600,514938365,1896,1896,1896,1896,0
20241217,190500,514938365,1896,1896,1896,1896,0
20241217,190400,514938365,1896,1896,1896,1896,0
20241217,190300,514938365,1896,1896,1896,1896,0
20241217,190200,514938365,1896,1896,1896,1896,0
20241217,190100,514938365,1896,1896,1896,1896,0
20241217,190000,514938365,1896,1896,1896,1896,0
20241217,185900,514938365,1896,1896,1896,1896,0
20241217,185800,514938365,1896,1896,1896,1896,0
20241217,185700,514938365,1896,1896,1896,1896,0
20241217,185600,514938365,1896,1896,1896,1896,0
20241217,185500,514938365,1896,1896,1896,1896,0
20241217,185400,514938365,1896,1896,1896,1896,0
20241217,185300,514938365,1896,1896,1896,1896,0
20241217,185200,514938365,1896,1896,1896,1896,0
20241217,185100,514938365,1896,1896,1896,1896,0
20241217,185000,514938365,1896,1896,1896,1896,0
20241217,184900,514938365,1896,1896,1896,1896,0
20241217,184800,514938365,1896,1896,1896,1896,0
20241217,184700,514938365,1896,1896,1896,1896,0
20241217,184600,514938365,1896,1896,1896,1896,0
20241217,184500,514938365,1896,1896,1896,1896,0
20241217,184400,514938365,1896,1896,1896,1896,0
20241217,184300,514938365,1896,1896,1896,1896,0
20241217,184200,514938365,1896,1896,1896,1896,0
20241217,184100,514938365,1896,1896,1896,1896,0
20241217,184000,514938365,1896,1896,1896,1896,4328
20241217,183900,514938365,1896,1896,1896,1896,0
20241217,183800,514938365,1896,1896,1896,1896,0
20241217,183700,514938365,1896,1896,1896,1896,0
20241217,183600,514938365,1896,1896,1896,1896,0
20241217,183500,514938365,1896,1896,1896,1896,0
20241217,183400,514938365,1896,1896,1896,1896,0
20241217,183300,514938365,1896,1896,1896,1896,0
20241217,183200,514938365,1896,1896,1896,1896,0
20241217,183100,514938365,1896,1896,1896,1896,0
20241217,183000,514938365,1896,1896,1896,1896,0
20241217,182900,514938365,1896,1896,1896,1896,0
20241217,182800,514938365,1896,1896,1896,1896,0
20241217,182700,514938365,1896,1896,1896,1896,0
20241217,182600,514938365,1896,1896,1896,1896,0
20241217,182500,514938365,1896,1896,1896,1896,0
20241217,182400,514938365,1896,1896,1896,1896,0
20241217,182300,514938365,1896,1896,1896,1896,0
20241217,182200,514938365,1896,1896,1896,1896,0
20241217,182100,514938365,1896,1896,1896,1896,0
20241217,182000,514938365,1896,1896,1896,1896,0
20241217,181900,514938365,1896,1896,1896,1896,0
20241217,181800,514938365,1896,1896,1896,1896,0
20241217,181700,514938365,1896,1896,1896,1896,0
20241217,181600,514938365,1896,1896,1896,1896,0
20241217,181500,514938365,1896,1896,1896,1896,0
20241217,181400,514938365,1896,1896,1896,1896,0
20241217,181300,514938365,1896,1896,1896,1896,0
20241217,181200,514938365,1896,1896,1896,1896,0
20241217,181100,514938365,1896,1896,1896,1896,0
20241217,181000,514938365,1896,1896,1896,1896,4328
20241217,180900,514938365,1896,1896,1896,1896,0
20241217,180800,514938365,1896,1896,1896,1896,0
20241217,180700,514938365,1896,1896,1896,1896,0
20241217,180600,514938365,1896,1896,1896,1896,0
20241217,180500,514938365,1896,1896,1896,1896,0
20241217,180400,514938365,1896,1896,1896,1896,0
20241217,180300,514938365,1896,1896,1896,1896,0
20241217,180200,514938365,1896,1896,1896,1896,0
20241217,180100,514938365,1896,1896,1896,1896,0
20241217,180000,514938365,1896,1896,1896,1896,0
20241217,175900,514938365,1896,1896,1896,1896,0
20241217,175800,514938365,1896,1896,1896,1896,0
20241217,175700,514938365,1896,1896,1896,1896,0
20241217,175600,514938365,1896,1896,1896,1896,0
20241217,175500,514938365,1896,1896,1896,1896,0
20241217,175400,514938365,1896,1896,1896,1896,0
20241217,175300,514938365,1896,1896,1896,1896,0
20241217,175200,514938365,1896,1896,1896,1896,0
20241217,175100,514938365,1896,1896,1896,1896,0
20241217,175000,514938365,1896,1896,1896,1896,0
20241217,174900,514938365,1896,1896,1896,1896,0
20241217,174800,514938365,1896,1896,1896,1896,0
20241217,174700,514938365,1896,1896,1896,1896,0
20241217,174600,514938365,1896,1896,1896,1896,0
20241217,174500,514938365,1896,1896,1896,1896,0
20241217,174400,514938365,1896,1896,1896,1896,0
20241217,174300,514938365,1896,1896,1896,1896,0
20241217,174200,514938365,1896,1896,1896,1896,0
20241217,174100,514938365,1896,1896,1896,1896,0
20241217,174000,514938365,1896,1896,1896,1896,4328
20241217,173900,514938365,1896,1896,1896,1896,0
20241217,173800,514938365,1896,1896,1896,1896,0
20241217,173700,514938365,1896,1896,1896,1896,0
20241217,173600,514938365,1896,1896,1896,1896,0
20241217,173500,514938365,1896,1896,1896,1896,0
20241217,173400,514938365,1896,1896,1896,1896,0
20241217,173300,514938365,1896,1896,1896,1896,0
20241217,173200,514938365,1896,1896,1896,1896,0
20241217,173100,514938365,1896,1896,1896,1896,0
20241217,173000,514938365,1896,1896,1896,1896,0
20241217,172900,514938365,1896,1896,1896,1896,0
20241217,172800,514938365,1896,1896,1896,1896,0
20241217,172700,514938365,1896,1896,1896,1896,0
20241217,172600,514938365,1896,1896,1896,1896,0
20241217,172500,514938365,1896,1896,1896,1896,0
20241217,172400,514938365,1896,1896,1896,1896,0
20241217,172300,514938365,1896,1896,1896,1896,0
20241217,172200,514938365,1896,1896,1896,1896,0
20241217,172100,514938365,1896,1896,1896,1896,0
20241217,172000,514938365,1896,1896,1896,1896,0
20241217,171900,514938365,1896,1896,1896,1896,0
20241217,171800,514938365,1896,1896,1896,1896,0
20241217,171700,514938365,1896,1896,1896,1896,0
20241217,171600,514938365,1896,1896,1896,1896,0
20241217,171500,514938365,1896,1896,1896,1896,0
20241217,171400,514938365,1896,1896,1896,1896,0
20241217,171300,514938365,1896,1896,1896,1896,0
20241217,171200,514938365,1896,1896,1896,1896,0
20241217,171100,514938365,1896,1896,1896,1896,0
20241217,171000,514938365,1896,1896,1896,1896,4328
20241217,170900,514938365,1896,1896,1896,1896,0
20241217,170800,514938365,1896,1896,1896,1896,0
20241217,170700,514938365,1896,1896,1896,1896,0
20241217,170600,514938365,1896,1896,1896,1896,0
20241217,170500,514938365,1896,1896,1896,1896,0
20241217,170400,514938365,1896,1896,1896,1896,0
20241217,170300,514938365,1896,1896,1896,1896,0
20241217,170200,514938365,1896,1896,1896,1896,0
20241217,170100,514938365,1896,1896,1896,1896,0
20241217,170000,514938365,1896,1896,1896,1896,0
20241217,165900,514938365,1896,1896,1896,1896,0
20241217,165800,514938365,1896,1896,1896,1896,0
20241217,165700,514938365,1896,1896,1896,1896,0
20241217,165600,514938365,1896,1896,1896,1896,0
20241217,165500,514938365,1896,1896,1896,1896,0
20241217,165400,514938365,1896,1896,1896,1896,0
20241217,165300,514938365,1896,1896,1896,1896,0
20241217,165200,514938365,1896,1896,1896,1896,0
20241217,165100,514938365,1896,1896,1896,1896,0
20241217,165000,514938365,1896,1896,1896,1896,0
20241217,164900,514938365,1896,1896,1896,1896,0
20241217,164800,514938365,1896,1896,1896,1896,0
20241217,164700,514938365,1896,1896,1896,1896,0
20241217,164600,514938365,1896,1896,1896,1896,0
20241217,164500,514938365,1896,1896,1896,1896,0
20241217,164400,514938365,1896,1896,1896,1896,0
20241217,164300,514938365,1896,1896,1896,1896,0
20241217,164200,514938365,1896,1896,1896,1896,0
20241217,164100,514938365,1896,1896,1896,1896,0
20241217,164000,514938365,1896,1896,1896,1896,4328
20241217,163900,514938365,1896,1896,1896,1896,0
20241217,163800,514938365,1896,1896,1896,1896,0
20241217,163700,514938365,1896,1896,1896,1896,0
20241217,163600,514938365,1896,1896,1896,1896,0
20241217,163500,514938365,1896,1896,1896,1896,0
20241217,163400,514938365,1896,1896,1896,1896,0
20241217,163300,514938365,1896,1896,1896,1896,0
20241217,163200,514938365,1896,1896,1896,1896,0
20241217,163100,514938365,1896,1896,1896,1896,0
20241217,163000,514938365,1896,1896,1896,1896,0
20241217,162900,514938365,1896,1896,1896,1896,0
20241217,162800,514938365,1896,1896,1896,1896,0
20241217,162700,514938365,1896,1896,1896,1896,0
20241217,162600,514938365,1896,1896,1896,1896,0
20241217,162500,514938365,1896,1896,1896,1896,0
20241217,162400,514938365,1896,1896,1896,1896,0
20241217,162300,514938365,1896,1896,1896,1896,0
20241217,162200,514938365,1896,1896,1896,1896,0
20241217,162100,514938365,1896,1896,1896,1896,0
20241217,162000,514938365,1896,1896,1896,1896,0
20241217,161900,514938365,1896,1896,1896,1896,0
20241217,161800,514938365,1896,1896,1896,1896,0
20241217,161700,514938365,1896,1896,1896,1896,0
20241217,161600,514938365,1896,1896,1896,1896,0
20241217,161500,514938365,1896,1896,1896,1896,0
20241217,161400,514938365,1896,1896,1896,1896,0
20241217,161300,514938365,1896,1896,1896,1896,0
20241217,161200,514938365,1896,1896,1896,1896,0
20241217,161100,514938365,1896,1896,1896,1896,0
20241217,161000,514938365,1896,1896,1896,1896,4328
20241217,160900,514938365,1896,1896,1896,1896,0
20241217,160800,514938365,1896,1896,1896,1896,0
20241217,160700,514938365,1896,1896,1896,1896,0
20241217,160600,514938365,1896,1896,1896,1896,0
20241217,160500,514938365,1896,1896,1896,1896,0
20241217,160400,514938365,1896,1896,1896,1896,0
20241217,160300,514938365,1896,1896,1896,1896,0
20241217,160200,514938365,1896,1896,1896,1896,0
20241217,160100,514938365,1896,1896,1896,1896,0
20241217,160000,514938365,1896,1896,1896,1896,0
20241217,155900,514938365,1896,1896,1896,1896,0
20241217,155800,514938365,1896,1896,1896,1896,0
20241217,155700,514938365,1896,1896,1896,1896,0
20241217,155600,514938365,1896,1896,1896,1896,0
20241217,155500,514938365,1896,1896,1896,1896,0
20241217,155400,514938365,1896,1896,1896,1896,0
20241217,155300,514938365,1896,1896,1896,1896,0
20241217,155200,514938365,1896,1896,1896,1896,0
20241217,155100,514938365,1896,1896,1896,1896,0
20241217,155000,514938365,1896,1896,1896,1896,0
20241217,154900,514938365,1896,1896,1896,1896,0
20241217,154800,514938365,1896,1896,1896,1896,0
20241217,154700,514938365,1896,1896,1896,1896,0
20241217,154600,514938365,1896,1896,1896,1896,0
20241217,154500,514938365,1896,1896,1896,1896,0
20241217,154400,514938365,1896,1896,1896,1896,0
20241217,154300,514938365,1896,1896,1896,1896,0
20241217,154200,514938365,1896,1896,1896,1896,0
20241217,154100,514938365,1896,1896,1896,1896,0
20241217,154000,514938365,1896,1896,1896,1896,4328
20241217,153900,514938365,1896,1896,1896,1896,0
20241217,153800,514938365,1896,1896,1896,1896,0
20241217,153700,514938365,1896,1896,1896,1896,0
20241217,153600,514938365,1896,1896,1896,1896,0
20241217,153500,514938365,1896,1896,1896,1896,0
20241217,153400,514938365,1896,1896,1896,1896,0
20241217,153300,514938365,1896,1896,1896,1896,0
20241217,153200,514938365,1896,1896,1896,1896,0
20241217,153100,514938365,1896,1896,1896,1896,0
20241217,153000,514938365,1896,1896,1896,1896,4328
20241217,152900,506732477,1899,1899,1899,1899,0
20241217,152800,506732477,1899,1899,1899,1899,0
20241217,152700,506732477,1899,1899,1899,1899,0
20241217,152600,506732477,1899,1899,1899,1899,0
20241217,152500,506732477,1899,1899,1899,1899,0
20241217,152400,506732477,1899,1899,1899,1899,0
20241217,152300,506732477,1899,1899,1899,1899,0
20241217,152200,506732477,1899,1899,1899,1899,0
20241217,152100,506732477,1899,1899,1899,1899,0
20241217,152000,506732477,1899,1899,1899,1899,0
20241217,151900,506732477,1899,1892,1900,1891,871
20241217,151800,505081017,1898,1892,1898,1892,2083
20241217,151700,501127976,1893,1892,1893,1892,3
20241217,151600,501122298,1898,1893,1898,1893,15
20241217,151500,501093883,1899,1892,1899,1892,106
20241217,151400,500893208,1892,1892,1892,1892,1
20241217,151300,500891316,1893,1893,1893,1893,44
20241217,151200,500808024,1893,1894,1894,1893,7
20241217,151100,500794770,1900,1893,1900,1893,39
20241217,151000,500720829,1893,1893,1900,1893,400
20241217,150900,499963525,1892,1892,1901,1892,535
20241217,150800,498950886,1892,1892,1892,1892,1
20241217,150700,498948994,1902,1900,1902,1900,970
20241217,150600,497104428,1902,1890,1902,1890,3515
20241217,150500,490429455,1890,1890,1900,1890,8308
20241217,150400,474648876,1889,1889,1889,1888,202
20241217,150300,474267308,1889,1891,1899,1889,1215
20241217,150200,471970834,1900,1891,1900,1891,392
20241217,150100,471229164,1890,1890,1900,1890,148
20241217,150000,470948939,1893,1889,1893,1889,411
20241217,145900,470172534,1889,1889,1889,1889,2
20241217,145800,470168756,1888,1890,1890,1888,3
20241217,145700,470163089,1889,1888,1889,1888,3
20241217,145600,470157423,1893,1888,1893,1888,5
20241217,145500,470147976,1888,1888,1888,1888,2
20241217,145400,470144200,1888,1888,1889,1888,10
20241217,145300,470125314,1889,1889,1889,1889,3
20241217,145200,470119647,1893,1889,1893,1889,3
20241217,145100,470113976,1888,1888,1888,1888,0
20241217,145000,470113976,1888,1888,1888,1888,5
20241217,144900,470104536,1887,1887,1887,1887,0
20241217,144800,470104536,1887,1887,1887,1887,56
20241217,144700,469998864,1887,1887,1887,1887,0
20241217,144600,469998864,1887,1887,1887,1886,1031
20241217,144500,468054384,1887,1887,1887,1887,1
20241217,144400,468052497,1887,1887,1887,1887,0
20241217,144300,468052497,1887,1887,1887,1887,11
20241217,144200,468031740,1887,1887,1887,1886,301
20241217,144100,467464044,1888,1888,1888,1888,1
20241217,144000,467462156,1887,1887,1887,1887,0
20241217,143900,467462156,1887,1887,1887,1887,1
20241217,143800,467460269,1886,1888,1888,1886,200
20241217,143700,467083034,1889,1888,1889,1888,4
20241217,143600,467075481,1887,1887,1887,1887,0
20241217,143500,467075481,1887,1886,1887,1886,6
20241217,143400,467064164,1888,1887,1888,1886,551
20241217,143300,466024868,1887,1887,1887,1887,2
20241217,143200,466021094,1892,1890,1892,1886,5838
20241217,143100,454999928,1890,1890,1890,1890,15
20241217,143000,454971578,1890,1890,1890,1890,10
20241217,142900,454952678,1891,1891,1891,1890,101
20241217,142800,454761779,1891,1890,1891,1890,32
20241217,142700,454701297,1890,1890,1890,1890,1
20241217,142600,454699407,1890,1890,1890,1890,31
20241217,142500,454640817,1890,1890,1890,1890,20
20241217,142400,454603017,1890,1890,1890,1890,5
20241217,142300,454593567,1893,1890,1893,1890,4
20241217,142200,454586002,1889,1889,1889,1889,0
20241217,142100,454586002,1889,1889,1889,1889,87
20241217,142000,454421659,1890,1890,1890,1890,3
20241217,141900,454415989,1890,1890,1890,1890,19
20241217,141800,454380079,1890,1890,1890,1890,0
20241217,141700,454380079,1890,1891,1891,1890,2713
20241217,141600,449251928,1892,1892,1892,1892,2
20241217,141500,449248144,1893,1893,1893,1893,0
20241217,141400,449248144,1893,1892,1893,1892,2
20241217,141300,449244359,1892,1892,1892,1892,430
20241217,141200,448430799,1893,1893,1893,1893,0
20241217,141100,448430799,1893,1893,1893,1893,0
20241217,141000,448430799,1893,1894,1894,1893,708
20241217,140900,447090216,1895,1895,1895,1895,265
20241217,140800,446588041,1895,1895,1895,1895,0
20241217,140700,446588041,1895,1895,1895,1895,76
20241217,140600,446444021,1903,1896,1903,1896,200
20241217,140500,446063449,1903,1896,1903,1896,698
20241217,140400,444735624,1896,1896,1896,1896,0
20241217,140300,444735624,1896,1897,1902,1896,574
20241217,140200,443646835,1898,1898,1898,1898,1
20241217,140100,443644937,1902,1897,1902,1897,55
20241217,140000,443540597,1897,1897,1897,1897,0
20241217,135900,443540597,1897,1898,1898,1897,154
20241217,135800,443248457,1902,1902,1902,1902,0
20241217,135700,443248457,1902,1902,1902,1902,0
20241217,135600,443248457,1902,1902,1902,1902,0
20241217,135500,443248457,1902,1897,1902,1897,3
20241217,135400,443242761,1896,1896,1896,1896,22
20241217,135300,443201049,1895,1895,1895,1895,0
20241217,135200,443201049,1895,1896,1896,1895,50
20241217,135100,443106282,1896,1896,1896,1896,0
20241217,135000,443106282,1896,1903,1903,1896,778
20241217,134900,441631054,1903,1903,1903,1903,1
20241217,134800,441629151,1896,1896,1896,1896,0
20241217,134700,441629151,1896,1896,1896,1896,2
20241217,134600,441625359,1895,1895,1895,1895,1
20241217,134500,441623464,1895,1895,1895,1895,0
20241217,134400,441623464,1895,1895,1895,1895,0
20241217,134300,441623464,1895,1895,1895,1895,200
20241217,134200,441244464,1895,1895,1895,1895,1
20241217,134100,441242569,1894,1894,1894,1894,29
20241217,134000,441187643,1894,1895,1905,1894,3
20241217,133900,441181949,1894,1894,1905,1894,61
20241217,133800,441066123,1894,1894,1904,1894,9
20241217,133700,441049057,1894,1894,1904,1894,3
20241217,133600,441043365,1893,1893,1893,1893,0
20241217,133500,441043365,1893,1893,1893,1893,0
20241217,133400,441043365,1893,1893,1893,1893,0
20241217,133300,441043365,1893,1893,1893,1893,0
20241217,133200,441043365,1893,1893,1893,1893,0
20241217,133100,441043365,1893,1893,1893,1893,76
20241217,133000,440899497,1894,1894,1903,1894,1015
20241217,132900,438969611,1894,1894,1894,1894,0
20241217,132800,438969611,1894,1894,1894,1894,0
20241217,132700,438969611,1894,1894,1894,1894,0
20241217,132600,438969611,1894,1894,1894,1894,0
20241217,132500,438969611,1894,1894,1894,1894,0
20241217,132400,438969611,1894,1894,1894,1894,0
20241217,132300,438969611,1894,1894,1894,1894,0
20241217,132200,438969611,1894,1894,1894,1894,0
20241217,132100,438969611,1894,1894,1894,1894,0
20241217,132000,438969611,1894,1893,1894,1893,5
20241217,131900,438960144,1893,1892,1893,1892,10
20241217,131800,438941222,1892,1892,1892,1891,4029
20241217,131700,431318375,1892,1892,1894,1892,7
20241217,131600,431305129,1891,1891,1891,1891,604
20241217,131500,430162965,1891,1893,1893,1891,1216
20241217,131400,427863050,1893,1892,1893,1892,32
20241217,131300,427802476,1891,1891,1891,1891,1076
20241217,131200,425767760,1891,1891,1891,1891,25
20241217,131100,425720485,1892,1892,1892,1892,20
20241217,131000,425682645,1891,1891,1891,1891,0
20241217,130900,425682645,1891,1891,1891,1891,100
20241217,130800,425493545,1892,1892,1892,1892,0
20241217,130700,425493545,1892,1892,1892,1892,100
20241217,130600,425304345,1891,1891,1891,1891,0
20241217,130500,425304345,1891,1891,1891,1891,20
20241217,130400,425266525,1891,1891,1891,1891,4
20241217,130300,425258961,1891,1891,1891,1891,9
20241217,130200,425241942,1892,1892,1892,1892,0
20241217,130100,425241942,1892,1892,1892,1892,0
20241217,130000,425241942,1892,1892,1892,1892,6
20241217,125900,425230590,1892,1892,1892,1892,7
20241217,125800,425217346,1891,1891,1891,1891,195
20241217,125700,424848601,1892,1892,1892,1892,24
20241217,125600,424803193,1891,1891,1906,1891,4002
20241217,125500,417191857,1891,1891,1891,1891,0
20241217,125400,417191857,1891,1891,1897,1891,395
20241217,125300,416443066,1890,1890,1890,1890,422
20241217,125200,415645486,1890,1890,1890,1890,0
20241217,125100,415645486,1890,1890,1890,1890,0
20241217,125000,415645486,1890,1890,1890,1890,1
20241217,124900,415643596,1890,1890,1890,1890,0
20241217,124800,415643596,1890,1890,1890,1890,0
20241217,124700,415643596,1890,1890,1890,1890,0
20241217,124600,415643596,1890,1890,1890,1890,0
20241217,124500,415643596,1890,1891,1891,1890,2
20241217,124400,415639815,1891,1891,1891,1891,0
20241217,124300,415639815,1891,1891,1891,1891,0
20241217,124200,415639815,1891,1891,1891,1891,32
20241217,124100,415579303,1891,1891,1891,1891,0
20241217,124000,415579303,1891,1891,1891,1891,1
20241217,123900,415577412,1890,1890,1890,1890,91
20241217,123800,415405422,1890,1890,1890,1890,145
20241217,123700,415131372,1889,1889,1889,1889,0
20241217,123600,415131372,1889,1889,1889,1889,73
20241217,123500,414993475,1889,1889,1889,1889,31
20241217,123400,414934916,1888,1888,1888,1888,31
20241217,123300,414876388,1888,1888,1890,1888,2229
20241217,123200,410665854,1889,1889,1889,1889,4
20241217,123100,410658298,1889,1888,1889,1888,6
20241217,123000,410646969,1888,1888,1888,1888,0
20241217,122900,410646969,1888,1888,1888,1888,4
20241217,122800,410639417,1896,1896,1896,1896,0
20241217,122700,410639417,1896,1887,1896,1887,117
20241217,122600,410418629,1887,1887,1887,1887,58
20241217,122500,410309183,1887,1887,1887,1887,58
20241217,122400,410199737,1887,1887,1887,1887,0
20241217,122300,410199737,1887,1893,1893,1887,5000
20241217,122200,400748430,1893,1893,1893,1893,0
20241217,122100,400748430,1893,1893,1893,1893,1
20241217,122000,400746537,1892,1892,1892,1892,1
20241217,121900,400744645,1892,1892,1892,1892,0
20241217,121800,400744645,1892,1892,1892,1892,5
20241217,121700,400735185,1892,1892,1895,1892,2010
20241217,121600,396926741,1892,1892,1892,1892,4
20241217,121500,396919173,1892,1892,1892,1892,3
20241217,121400,396913497,1892,1892,1892,1892,701
20241217,121300,395587205,1893,1893,1893,1893,0
20241217,121200,395587205,1893,1893,1893,1893,0
20241217,121100,395587205,1893,1893,1893,1893,0
20241217,121000,395587205,1893,1893,1893,1893,0
20241217,120900,395587205,1893,1893,1893,1893,0
20241217,120800,395587205,1893,1893,1893,1893,801
20241217,120700,394070912,1893,1894,1894,1893,2640
20241217,120600,389073122,1894,1894,1894,1894,0
20241217,120500,389073122,1894,1894,1894,1894,0
20241217,120400,389073122,1894,1895,1895,1894,55
20241217,120300,388968898,1895,1895,1895,1895,1
20241217,120200,388967003,1895,1898,1898,1895,6054
20241217,120100,377483224,1898,1898,1898,1898,0
20241217,120000,377483224,1898,1899,1899,1898,1246
20241217,115900,375117866,1900,1900,1900,1900,0
20241217,115800,375117866,1900,1900,1900,1900,0
20241217,115700,375117866,1900,1900,1901,1900,997
20241217,115600,373222771,1899,1899,1899,1899,1
20241217,115500,373220872,1900,1902,1902,1900,5049
20241217,115400,363627268,1903,1903,1903,1903,18
20241217,115300,363593014,1903,1903,1903,1903,12
20241217,115200,363570178,1903,1903,1903,1903,0
20241217,115100,363570178,1903,1903,1903,1903,859
20241217,115000,361935501,1904,1904,1904,1904,1
20241217,114900,361933597,1903,1903,1903,1903,1000
20241217,114800,360030597,1904,1904,1904,1904,0
20241217,114700,360030597,1904,1904,1904,1904,499
20241217,114600,359080501,1904,1904,1904,1904,2000
20241217,114500,355272501,1905,1905,1905,1905,908
20241217,114400,353542761,1905,1905,1905,1905,291
20241217,114300,352988406,1906,1906,1906,1906,2
20241217,114200,352984594,1906,1907,1907,1906,129
20241217,114100,352738671,1906,1905,1906,1905,22
20241217,114000,352696741,1904,1904,1904,1904,1
20241217,113900,352694837,1906,1904,1906,1903,464
20241217,113800,351811386,1905,1905,1905,1905,0
20241217,113700,351811386,1905,1905,1907,1905,1129
20241217,113600,349659604,1907,1907,1907,1907,0
20241217,113500,349659604,1907,1907,1907,1907,0
20241217,113400,349659604,1907,1906,1907,1906,2
20241217,113300,349655791,1904,1904,1904,1904,0
20241217,113200,349655791,1904,1904,1904,1904,0
20241217,113100,349655791,1904,1904,1904,1904,1
20241217,113000,349653887,1904,1906,1906,1904,6996
20241217,112900,336327609,1907,1908,1908,1906,707
20241217,112800,334979462,1908,1909,1909,1908,1130
20241217,112700,332823292,1908,1907,1908,1907,153
20241217,112600,332531370,1907,1907,1907,1907,875
20241217,112500,330862745,1906,1906,1906,1906,0
20241217,112400,330862745,1906,1906,1906,1906,0
20241217,112300,330862745,1906,1906,1906,1906,1007
20241217,112200,328943403,1906,1905,1906,1905,712
20241217,112100,327586891,1904,1904,1904,1904,0
20241217,112000,327586891,1904,1903,1904,1903,1427
20241217,111900,324870118,1903,1904,1904,1903,657
20241217,111800,323619790,1903,1903,1903,1903,0
20241217,111700,323619790,1903,1903,1903,1903,0
20241217,111600,323619790,1903,1904,1904,1903,1856
20241217,111500,320086822,1903,1902,1903,1902,352
20241217,111400,319417066,1903,1903,1903,1902,1806
20241217,111300,315980348,1903,1903,1903,1903,1000
20241217,111200,314077348,1902,1902,1902,1902,50
20241217,111100,313982248,1902,1902,1902,1902,0
20241217,111000,313982248,1902,1902,1902,1902,2
20241217,110900,313978444,1901,1901,1901,1901,0
20241217,110800,313978444,1901,1899,1901,1899,8
20241217,110700,313963245,1899,1898,1901,1898,2415
20241217,110600,309372752,1897,1897,1897,1897,0
20241217,110500,309372752,1897,1897,1897,1897,0
20241217,110400,309372752,1897,1897,1897,1897,40
20241217,110300,309296872,1897,1900,1900,1896,11260
20241217,110200,287928039,1900,1900,1901,1900,102
20241217,110100,287734238,1900,1903,1903,1900,14975
20241217,110000,259262724,1905,1902,1905,1902,704
20241217,105900,257923015,1901,1903,1903,1901,2860
20241217,105800,252484798,1903,1903,1905,1903,313
20241217,105700,251888857,1903,1903,1905,1903,15
20241217,105600,251860306,1903,1905,1905,1903,2253
20241217,105500,247571506,1905,1905,1905,1905,407
20241217,105400,246796171,1905,1897,1909,1897,3611
20241217,105300,239920738,1897,1899,1899,1896,4999
20241217,105200,230437622,1898,1898,1898,1898,0
20241217,105100,230437622,1898,1898,1898,1898,5
20241217,105000,230428132,1897,1899,1899,1897,2941
20241217,104900,224848586,1898,1901,1905,1898,8969
20241217,104800,207812091,1901,1896,1901,1896,2677
20241217,104700,202725114,1895,1894,1896,1894,371
20241217,104600,202021784,1895,1893,1895,1893,532
20241217,104500,201014336,1892,1892,1892,1892,1
20241217,104400,201012444,1892,1891,1893,1891,107
20241217,104300,200809904,1893,1891,1893,1891,21
20241217,104200,200770191,1891,1891,1891,1891,7
20241217,104100,200756954,1891,1891,1891,1891,8
20241217,104000,200741826,1891,1890,1893,1890,3381
20241217,103900,194345757,1890,1889,1890,1889,121
20241217,103800,194117168,1890,1890,1891,1890,358
20241217,103700,193440449,1890,1889,1890,1889,661
20241217,103600,192191818,1889,1888,1889,1888,1774
20241217,103500,188842255,1887,1886,1887,1886,370
20241217,103400,188144070,1886,1886,1886,1886,9
20241217,103300,188127096,1887,1887,1887,1887,0
20241217,103200,188127096,1887,1887,1887,1887,0
20241217,103100,188127096,1887,1887,1887,1887,0
20241217,103000,188127096,1887,1886,1887,1885,411
20241217,102900,187352160,1887,1887,1887,1887,3
20241217,102800,187346499,1887,1887,1887,1887,4
20241217,102700,187338951,1886,1886,1886,1886,8
20241217,102600,187323863,1885,1885,1885,1885,3
20241217,102500,187318208,1885,1885,1885,1885,518
20241217,102400,186341778,1885,1884,1885,1884,1458
20241217,102300,183593606,1883,1883,1883,1883,0
20241217,102200,183593606,1883,1883,1883,1883,0
20241217,102100,183593606,1883,1883,1883,1883,100
20241217,102000,183405306,1883,1883,1883,1883,0
20241217,101900,183405306,1883,1883,1883,1883,1
20241217,101800,183403423,1884,1883,1884,1883,106
20241217,101700,183203824,1883,1883,1883,1883,1
20241217,101600,183201941,1883,1883,1883,1883,0
20241217,101500,183201941,1883,1883,1883,1883,8
20241217,101400,183186877,1883,1883,1883,1883,1
20241217,101300,183184994,1885,1885,1885,1885,0
20241217,101200,183184994,1885,1883,1885,1883,22
20241217,101100,183143530,1882,1882,1882,1882,1
20241217,101000,183141648,1885,1885,1885,1885,0
20241217,100900,183141648,1885,1882,1885,1882,2
20241217,100800,183137881,1882,1882,1882,1882,0
20241217,100700,183137881,1882,1882,1882,1882,1
20241217,100600,183135999,1882,1882,1886,1881,505
20241217,100500,182185887,1886,1886,1886,1886,0
20241217,100400,182185887,1886,1883,1886,1883,14
20241217,100300,182159489,1886,1883,1886,1883,3
20241217,100200,182153834,1886,1881,1886,1881,55
20241217,100100,182050365,1881,1886,1886,1881,15951
20241217,100000,151983966,1886,1886,1886,1886,0
20241217,095900,151983966,1886,1887,1887,1886,801
20241217,095800,150473173,1887,1887,1887,1887,0
20241217,095700,150473173,1887,1887,1887,1887,1
20241217,095600,150471286,1888,1886,1888,1886,12
20241217,095500,150448652,1885,1885,1885,1885,0
20241217,095400,150448652,1885,1885,1885,1885,0
20241217,095300,150448652,1885,1885,1890,1885,3014
20241217,095200,144767256,1886,1886,1886,1886,500
20241217,095100,143824256,1887,1887,1887,1887,0
20241217,095000,143824256,1887,1887,1887,1887,0
20241217,094900,143824256,1887,1887,1887,1887,98
20241217,094800,143639330,1889,1888,1890,1888,101
20241217,094700,143448543,1889,1888,1889,1888,3
20241217,094600,143442878,1890,1890,1890,1890,0
20241217,094500,143442878,1890,1890,1890,1887,4080
20241217,094400,135734971,1893,1893,1893,1893,1
20241217,094300,135733078,1893,1891,1893,1891,12
20241217,094200,135710382,1890,1886,1890,1886,1528
20241217,094100,132823405,1886,1886,1888,1886,3721
20241217,094000,125804993,1885,1885,1885,1885,805
20241217,093900,124287568,1885,1886,1887,1885,4101
20241217,093800,116552681,1885,1885,1885,1885,701
20241217,093700,115231296,1886,1883,1887,1883,2653
20241217,093600,110227318,1886,1883,1886,1883,4999
20241217,093500,100802369,1883,1882,1885,1882,910
20241217,093400,99089739,1882,1882,1885,1882,1425
20241217,093300,96407883,1882,1881,1886,1881,146
20241217,093200,96132719,1881,1880,1888,1880,8296
20241217,093100,80497291,1880,1879,1883,1879,511
20241217,093000,79536113,1879,1878,1879,1878,9
20241217,092900,79519204,1878,1880,1881,1877,2804
20241217,092800,74254256,1881,1880,1882,1880,29
20241217,092700,74199692,1879,1879,1879,1879,4
20241217,092600,74192176,1879,1875,1885,1875,2348
20241217,092500,69786300,1876,1874,1885,1874,3422
20241217,092400,63361660,1874,1874,1876,1874,441
20241217,092300,62535084,1875,1875,1875,1875,0
20241217,092200,62535084,1875,1875,1876,1875,108
20241217,092100,62332583,1875,1879,1879,1875,8671
20241217,092000,46058725,1880,1880,1880,1880,0
20241217,091900,46058725,1880,1881,1882,1880,4192
20241217,091800,38175983,1882,1883,1883,1881,417
20241217,091700,37391313,1883,1883,1883,1883,204
20241217,091600,37007181,1883,1882,1886,1882,60
20241217,091500,36894235,1882,1882,1887,1882,109
20241217,091400,36688994,1883,1881,1883,1880,4539
20241217,091300,28144568,1883,1882,1883,1881,103
20241217,091200,27950820,1882,1881,1883,1881,29
20241217,091100,27896232,1881,1880,1881,1880,40
20241217,091000,27821030,1879,1879,1880,1879,17
20241217,090900,27789086,1880,1881,1881,1880,22
20241217,090800,27747724,1880,1881,1881,1880,507
20241217,090700,26794563,1880,1881,1881,1880,1140
20241217,090600,24650863,1881,1881,1881,1881,1
20241217,090500,24648982,1881,1881,1882,1881,150
20241217,090400,24366830,1881,1881,1881,1881,2
20241217,090300,24363068,1881,1881,1881,1881,12
20241217,090200,24340496,1876,1883,1883,1876,239
20241217,090100,23890600,1883,1879,1883,1870,8631
20241217,090000,7734672,1880,1889,1889,1880,3924