KissMeData/058820/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,194000,474962661,1883,1883,1883,1883,7963
20241219,193900,474962661,1883,1883,1883,1883,0
20241219,193800,474962661,1883,1883,1883,1883,0
20241219,193700,474962661,1883,1883,1883,1883,0
20241219,193600,474962661,1883,1883,1883,1883,0
20241219,193500,474962661,1883,1883,1883,1883,0
20241219,193400,474962661,1883,1883,1883,1883,0
20241219,193300,474962661,1883,1883,1883,1883,0
20241219,193200,474962661,1883,1883,1883,1883,0
20241219,193100,474962661,1883,1883,1883,1883,0
20241219,193000,474962661,1883,1883,1883,1883,0
20241219,192900,474962661,1883,1883,1883,1883,0
20241219,192800,474962661,1883,1883,1883,1883,0
20241219,192700,474962661,1883,1883,1883,1883,0
20241219,192600,474962661,1883,1883,1883,1883,0
20241219,192500,474962661,1883,1883,1883,1883,0
20241219,192400,474962661,1883,1883,1883,1883,0
20241219,192300,474962661,1883,1883,1883,1883,0
20241219,192200,474962661,1883,1883,1883,1883,0
20241219,192100,474962661,1883,1883,1883,1883,0
20241219,192000,474962661,1883,1883,1883,1883,0
20241219,191900,474962661,1883,1883,1883,1883,0
20241219,191800,474962661,1883,1883,1883,1883,0
20241219,191700,474962661,1883,1883,1883,1883,0
20241219,191600,474962661,1883,1883,1883,1883,0
20241219,191500,474962661,1883,1883,1883,1883,0
20241219,191400,474962661,1883,1883,1883,1883,0
20241219,191300,474962661,1883,1883,1883,1883,0
20241219,191200,474962661,1883,1883,1883,1883,0
20241219,191100,474962661,1883,1883,1883,1883,0
20241219,191000,474962661,1883,1883,1883,1883,7963
20241219,190900,474962661,1883,1883,1883,1883,0
20241219,190800,474962661,1883,1883,1883,1883,0
20241219,190700,474962661,1883,1883,1883,1883,0
20241219,190600,474962661,1883,1883,1883,1883,0
20241219,190500,474962661,1883,1883,1883,1883,0
20241219,190400,474962661,1883,1883,1883,1883,0
20241219,190300,474962661,1883,1883,1883,1883,0
20241219,190200,474962661,1883,1883,1883,1883,0
20241219,190100,474962661,1883,1883,1883,1883,0
20241219,190000,474962661,1883,1883,1883,1883,0
20241219,185900,474962661,1883,1883,1883,1883,0
20241219,185800,474962661,1883,1883,1883,1883,0
20241219,185700,474962661,1883,1883,1883,1883,0
20241219,185600,474962661,1883,1883,1883,1883,0
20241219,185500,474962661,1883,1883,1883,1883,0
20241219,185400,474962661,1883,1883,1883,1883,0
20241219,185300,474962661,1883,1883,1883,1883,0
20241219,185200,474962661,1883,1883,1883,1883,0
20241219,185100,474962661,1883,1883,1883,1883,0
20241219,185000,474962661,1883,1883,1883,1883,0
20241219,184900,474962661,1883,1883,1883,1883,0
20241219,184800,474962661,1883,1883,1883,1883,0
20241219,184700,474962661,1883,1883,1883,1883,0
20241219,184600,474962661,1883,1883,1883,1883,0
20241219,184500,474962661,1883,1883,1883,1883,0
20241219,184400,474962661,1883,1883,1883,1883,0
20241219,184300,474962661,1883,1883,1883,1883,0
20241219,184200,474962661,1883,1883,1883,1883,0
20241219,184100,474962661,1883,1883,1883,1883,0
20241219,184000,474962661,1883,1883,1883,1883,7963
20241219,183900,474962661,1883,1883,1883,1883,0
20241219,183800,474962661,1883,1883,1883,1883,0
20241219,183700,474962661,1883,1883,1883,1883,0
20241219,183600,474962661,1883,1883,1883,1883,0
20241219,183500,474962661,1883,1883,1883,1883,0
20241219,183400,474962661,1883,1883,1883,1883,0
20241219,183300,474962661,1883,1883,1883,1883,0
20241219,183200,474962661,1883,1883,1883,1883,0
20241219,183100,474962661,1883,1883,1883,1883,0
20241219,183000,474962661,1883,1883,1883,1883,0
20241219,182900,474962661,1883,1883,1883,1883,0
20241219,182800,474962661,1883,1883,1883,1883,0
20241219,182700,474962661,1883,1883,1883,1883,0
20241219,182600,474962661,1883,1883,1883,1883,0
20241219,182500,474962661,1883,1883,1883,1883,0
20241219,182400,474962661,1883,1883,1883,1883,0
20241219,182300,474962661,1883,1883,1883,1883,0
20241219,182200,474962661,1883,1883,1883,1883,0
20241219,182100,474962661,1883,1883,1883,1883,0
20241219,182000,474962661,1883,1883,1883,1883,0
20241219,181900,474962661,1883,1883,1883,1883,0
20241219,181800,474962661,1883,1883,1883,1883,0
20241219,181700,474962661,1883,1883,1883,1883,0
20241219,181600,474962661,1883,1883,1883,1883,0
20241219,181500,474962661,1883,1883,1883,1883,0
20241219,181400,474962661,1883,1883,1883,1883,0
20241219,181300,474962661,1883,1883,1883,1883,0
20241219,181200,474962661,1883,1883,1883,1883,0
20241219,181100,474962661,1883,1883,1883,1883,0
20241219,181000,474962661,1883,1883,1883,1883,7963
20241219,180900,474962661,1883,1883,1883,1883,0
20241219,180800,474962661,1883,1883,1883,1883,0
20241219,180700,474962661,1883,1883,1883,1883,0
20241219,180600,474962661,1883,1883,1883,1883,0
20241219,180500,474962661,1883,1883,1883,1883,0
20241219,180400,474962661,1883,1883,1883,1883,0
20241219,180300,474962661,1883,1883,1883,1883,0
20241219,180200,474962661,1883,1883,1883,1883,0
20241219,180100,474962661,1883,1883,1883,1883,0
20241219,180000,474962661,1883,1883,1883,1883,0
20241219,175900,474962661,1883,1883,1883,1883,0
20241219,175800,474962661,1883,1883,1883,1883,0
20241219,175700,474962661,1883,1883,1883,1883,0
20241219,175600,474962661,1883,1883,1883,1883,0
20241219,175500,474962661,1883,1883,1883,1883,0
20241219,175400,474962661,1883,1883,1883,1883,0
20241219,175300,474962661,1883,1883,1883,1883,0
20241219,175200,474962661,1883,1883,1883,1883,0
20241219,175100,474962661,1883,1883,1883,1883,0
20241219,175000,474962661,1883,1883,1883,1883,0
20241219,174900,474962661,1883,1883,1883,1883,0
20241219,174800,474962661,1883,1883,1883,1883,0
20241219,174700,474962661,1883,1883,1883,1883,0
20241219,174600,474962661,1883,1883,1883,1883,0
20241219,174500,474962661,1883,1883,1883,1883,0
20241219,174400,474962661,1883,1883,1883,1883,0
20241219,174300,474962661,1883,1883,1883,1883,0
20241219,174200,474962661,1883,1883,1883,1883,0
20241219,174100,474962661,1883,1883,1883,1883,0
20241219,174000,474962661,1883,1883,1883,1883,7963
20241219,173900,474962661,1883,1883,1883,1883,0
20241219,173800,474962661,1883,1883,1883,1883,0
20241219,173700,474962661,1883,1883,1883,1883,0
20241219,173600,474962661,1883,1883,1883,1883,0
20241219,173500,474962661,1883,1883,1883,1883,0
20241219,173400,474962661,1883,1883,1883,1883,0
20241219,173300,474962661,1883,1883,1883,1883,0
20241219,173200,474962661,1883,1883,1883,1883,0
20241219,173100,474962661,1883,1883,1883,1883,0
20241219,173000,474962661,1883,1883,1883,1883,0
20241219,172900,474962661,1883,1883,1883,1883,0
20241219,172800,474962661,1883,1883,1883,1883,0
20241219,172700,474962661,1883,1883,1883,1883,0
20241219,172600,474962661,1883,1883,1883,1883,0
20241219,172500,474962661,1883,1883,1883,1883,0
20241219,172400,474962661,1883,1883,1883,1883,0
20241219,172300,474962661,1883,1883,1883,1883,0
20241219,172200,474962661,1883,1883,1883,1883,0
20241219,172100,474962661,1883,1883,1883,1883,0
20241219,172000,474962661,1883,1883,1883,1883,0
20241219,171900,474962661,1883,1883,1883,1883,0
20241219,171800,474962661,1883,1883,1883,1883,0
20241219,171700,474962661,1883,1883,1883,1883,0
20241219,171600,474962661,1883,1883,1883,1883,0
20241219,171500,474962661,1883,1883,1883,1883,0
20241219,171400,474962661,1883,1883,1883,1883,0
20241219,171300,474962661,1883,1883,1883,1883,0
20241219,171200,474962661,1883,1883,1883,1883,0
20241219,171100,474962661,1883,1883,1883,1883,0
20241219,171000,474962661,1883,1883,1883,1883,7963
20241219,170900,474962661,1883,1883,1883,1883,0
20241219,170800,474962661,1883,1883,1883,1883,0
20241219,170700,474962661,1883,1883,1883,1883,0
20241219,170600,474962661,1883,1883,1883,1883,0
20241219,170500,474962661,1883,1883,1883,1883,0
20241219,170400,474962661,1883,1883,1883,1883,0
20241219,170300,474962661,1883,1883,1883,1883,0
20241219,170200,474962661,1883,1883,1883,1883,0
20241219,170100,474962661,1883,1883,1883,1883,0
20241219,170000,474962661,1883,1883,1883,1883,0
20241219,165900,474962661,1883,1883,1883,1883,0
20241219,165800,474962661,1883,1883,1883,1883,0
20241219,165700,474962661,1883,1883,1883,1883,0
20241219,165600,474962661,1883,1883,1883,1883,0
20241219,165500,474962661,1883,1883,1883,1883,0
20241219,165400,474962661,1883,1883,1883,1883,0
20241219,165300,474962661,1883,1883,1883,1883,0
20241219,165200,474962661,1883,1883,1883,1883,0
20241219,165100,474962661,1883,1883,1883,1883,0
20241219,165000,474962661,1883,1883,1883,1883,0
20241219,164900,474962661,1883,1883,1883,1883,0
20241219,164800,474962661,1883,1883,1883,1883,0
20241219,164700,474962661,1883,1883,1883,1883,0
20241219,164600,474962661,1883,1883,1883,1883,0
20241219,164500,474962661,1883,1883,1883,1883,0
20241219,164400,474962661,1883,1883,1883,1883,0
20241219,164300,474962661,1883,1883,1883,1883,0
20241219,164200,474962661,1883,1883,1883,1883,0
20241219,164100,474962661,1883,1883,1883,1883,0
20241219,164000,474962661,1883,1883,1883,1883,7963
20241219,163900,474962661,1883,1883,1883,1883,0
20241219,163800,474962661,1883,1883,1883,1883,0
20241219,163700,474962661,1883,1883,1883,1883,0
20241219,163600,474962661,1883,1883,1883,1883,0
20241219,163500,474962661,1883,1883,1883,1883,0
20241219,163400,474962661,1883,1883,1883,1883,0
20241219,163300,474962661,1883,1883,1883,1883,0
20241219,163200,474962661,1883,1883,1883,1883,0
20241219,163100,474962661,1883,1883,1883,1883,0
20241219,163000,474962661,1883,1883,1883,1883,0
20241219,162900,474962661,1883,1883,1883,1883,0
20241219,162800,474962661,1883,1883,1883,1883,0
20241219,162700,474962661,1883,1883,1883,1883,0
20241219,162600,474962661,1883,1883,1883,1883,0
20241219,162500,474962661,1883,1883,1883,1883,0
20241219,162400,474962661,1883,1883,1883,1883,0
20241219,162300,474962661,1883,1883,1883,1883,0
20241219,162200,474962661,1883,1883,1883,1883,0
20241219,162100,474962661,1883,1883,1883,1883,0
20241219,162000,474962661,1883,1883,1883,1883,0
20241219,161900,474962661,1883,1883,1883,1883,0
20241219,161800,474962661,1883,1883,1883,1883,0
20241219,161700,474962661,1883,1883,1883,1883,0
20241219,161600,474962661,1883,1883,1883,1883,0
20241219,161500,474962661,1883,1883,1883,1883,0
20241219,161400,474962661,1883,1883,1883,1883,0
20241219,161300,474962661,1883,1883,1883,1883,0
20241219,161200,474962661,1883,1883,1883,1883,0
20241219,161100,474962661,1883,1883,1883,1883,0
20241219,161000,474962661,1883,1883,1883,1883,7963
20241219,160900,474962661,1883,1883,1883,1883,0
20241219,160800,474962661,1883,1883,1883,1883,0
20241219,160700,474962661,1883,1883,1883,1883,0
20241219,160600,474962661,1883,1883,1883,1883,0
20241219,160500,474962661,1883,1883,1883,1883,0
20241219,160400,474962661,1883,1883,1883,1883,0
20241219,160300,474962661,1883,1883,1883,1883,0
20241219,160200,474962661,1883,1883,1883,1883,0
20241219,160100,474962661,1883,1883,1883,1883,0
20241219,160000,474962661,1883,1883,1883,1883,0
20241219,155900,474962661,1883,1883,1883,1883,0
20241219,155800,474962661,1883,1883,1883,1883,0
20241219,155700,474962661,1883,1883,1883,1883,0
20241219,155600,474962661,1883,1883,1883,1883,0
20241219,155500,474962661,1883,1883,1883,1883,0
20241219,155400,474962661,1883,1883,1883,1883,0
20241219,155300,474962661,1883,1883,1883,1883,0
20241219,155200,474962661,1883,1883,1883,1883,0
20241219,155100,474962661,1883,1883,1883,1883,0
20241219,155000,474962661,1883,1883,1883,1883,0
20241219,154900,474962661,1883,1883,1883,1883,0
20241219,154800,474962661,1883,1883,1883,1883,0
20241219,154700,474962661,1883,1883,1883,1883,0
20241219,154600,474962661,1883,1883,1883,1883,0
20241219,154500,474962661,1883,1883,1883,1883,0
20241219,154400,474962661,1883,1883,1883,1883,0
20241219,154300,474962661,1883,1883,1883,1883,0
20241219,154200,474962661,1883,1883,1883,1883,0
20241219,154100,474962661,1883,1883,1883,1883,0
20241219,154000,474962661,1883,1883,1883,1883,7963
20241219,153900,474962661,1883,1883,1883,1883,0
20241219,153800,474962661,1883,1883,1883,1883,0
20241219,153700,474962661,1883,1883,1883,1883,0
20241219,153600,474962661,1883,1883,1883,1883,0
20241219,153500,474962661,1883,1883,1883,1883,0
20241219,153400,474962661,1883,1883,1883,1883,0
20241219,153300,474962661,1883,1883,1883,1883,0
20241219,153200,474962661,1883,1883,1883,1883,0
20241219,153100,474962661,1883,1883,1883,1883,0
20241219,153000,474962661,1883,1883,1883,1883,7963
20241219,152900,459968332,1883,1883,1883,1883,0
20241219,152800,459968332,1883,1883,1883,1883,0
20241219,152700,459968332,1883,1883,1883,1883,0
20241219,152600,459968332,1883,1883,1883,1883,0
20241219,152500,459968332,1883,1883,1883,1883,0
20241219,152400,459968332,1883,1883,1883,1883,0
20241219,152300,459968332,1883,1883,1883,1883,0
20241219,152200,459968332,1883,1883,1883,1883,0
20241219,152100,459968332,1883,1883,1883,1883,0
20241219,152000,459968332,1883,1883,1883,1883,0
20241219,151900,459968332,1883,1878,1883,1878,19
20241219,151800,459932560,1883,1878,1883,1877,718
20241219,151700,458582364,1878,1877,1883,1877,1217
20241219,151600,456292801,1883,1876,1883,1876,640
20241219,151500,455088396,1882,1877,1882,1876,154
20241219,151400,454799479,1882,1877,1882,1877,2
20241219,151300,454795720,1876,1876,1876,1876,117
20241219,151200,454576228,1882,1876,1882,1876,5
20241219,151100,454566836,1883,1876,1883,1876,14
20241219,151000,454540505,1876,1876,1876,1876,1
20241219,150900,454538629,1883,1876,1883,1876,7
20241219,150800,454525482,1883,1883,1883,1883,0
20241219,150700,454525482,1883,1876,1883,1876,6
20241219,150600,454514219,1883,1883,1883,1883,0
20241219,150500,454514219,1883,1875,1883,1875,6
20241219,150400,454502952,1875,1875,1875,1875,6
20241219,150300,454491702,1874,1874,1874,1873,1001
20241219,150200,452616749,1875,1875,1875,1875,3
20241219,150100,452611124,1874,1874,1874,1874,1
20241219,150000,452609250,1874,1874,1884,1874,3
20241219,145900,452603618,1873,1873,1873,1873,1000
20241219,145800,450730618,1873,1874,1874,1873,1130
20241219,145700,448614076,1875,1875,1875,1875,0
20241219,145600,448614076,1875,1875,1875,1875,0
20241219,145500,448614076,1875,1875,1875,1875,0
20241219,145400,448614076,1875,1875,1875,1875,0
20241219,145300,448614076,1875,1875,1875,1875,0
20241219,145200,448614076,1875,1875,1884,1875,3
20241219,145100,448608442,1875,1875,1884,1875,1004
20241219,145000,446716942,1883,1875,1883,1875,4
20241219,144900,446709426,1884,1874,1884,1874,81
20241219,144800,446557089,1874,1874,1884,1873,289
20241219,144700,446014187,1874,1874,1881,1874,112
20241219,144600,445803529,1874,1875,1881,1874,626
20241219,144500,444630247,1874,1874,1874,1874,0
20241219,144400,444630247,1874,1874,1874,1874,0
20241219,144300,444630247,1874,1874,1874,1874,0
20241219,144200,444630247,1874,1874,1874,1874,0
20241219,144100,444630247,1874,1874,1874,1874,90
20241219,144000,444461587,1874,1874,1874,1874,0
20241219,143900,444461587,1874,1874,1874,1874,100
20241219,143800,444274187,1874,1874,1874,1874,80
20241219,143700,444124267,1874,1874,1874,1874,0
20241219,143600,444124267,1874,1874,1874,1874,264
20241219,143500,443629531,1874,1874,1874,1874,0
20241219,143400,443629531,1874,1874,1874,1874,0
20241219,143300,443629531,1874,1874,1874,1874,0
20241219,143200,443629531,1874,1875,1875,1874,61
20241219,143100,443515157,1877,1877,1877,1877,0
20241219,143000,443515157,1877,1877,1877,1877,0
20241219,142900,443515157,1877,1877,1877,1877,0
20241219,142800,443515157,1877,1877,1877,1877,0
20241219,142700,443515157,1877,1877,1877,1877,0
20241219,142600,443515157,1877,1877,1877,1877,0
20241219,142500,443515157,1877,1875,1877,1875,668
20241219,142400,442262231,1875,1875,1875,1875,0
20241219,142300,442262231,1875,1875,1875,1875,0
20241219,142200,442262231,1875,1875,1875,1875,0
20241219,142100,442262231,1875,1875,1875,1875,0
20241219,142000,442262231,1875,1875,1875,1875,3
20241219,141900,442256606,1875,1875,1875,1875,0
20241219,141800,442256606,1875,1875,1875,1875,0
20241219,141700,442256606,1875,1875,1875,1875,0
20241219,141600,442256606,1875,1875,1875,1875,0
20241219,141500,442256606,1875,1875,1875,1875,0
20241219,141400,442256606,1875,1875,1875,1875,0
20241219,141300,442256606,1875,1875,1875,1875,0
20241219,141200,442256606,1875,1875,1875,1875,2
20241219,141100,442252856,1875,1875,1875,1875,0
20241219,141000,442252856,1875,1875,1875,1875,500
20241219,140900,441315356,1875,1873,1875,1873,1467
20241219,140800,438567661,1873,1873,1873,1873,617
20241219,140700,437412020,1873,1872,1873,1872,96
20241219,140600,437232228,1873,1876,1876,1872,5809
20241219,140500,426349796,1876,1876,1876,1876,18
20241219,140400,426316028,1875,1875,1875,1875,0
20241219,140300,426316028,1875,1875,1875,1875,0
20241219,140200,426316028,1875,1877,1877,1875,629
20241219,140100,425136650,1877,1876,1877,1876,2
20241219,140000,425132897,1884,1876,1884,1876,498
20241219,135900,424198636,1877,1877,1877,1877,0
20241219,135800,424198636,1877,1877,1877,1877,0
20241219,135700,424198636,1877,1877,1877,1877,0
20241219,135600,424198636,1877,1877,1885,1877,3797
20241219,135500,417047572,1877,1877,1877,1877,1
20241219,135400,417045695,1876,1876,1883,1876,1508
20241219,135300,414210621,1877,1876,1880,1876,4
20241219,135200,414203111,1877,1877,1877,1877,3
20241219,135100,414197480,1880,1880,1880,1880,0
20241219,135000,414197480,1880,1877,1880,1877,10
20241219,134900,414178683,1880,1880,1880,1880,0
20241219,134800,414178683,1880,1880,1880,1880,0
20241219,134700,414178683,1880,1880,1880,1880,0
20241219,134600,414178683,1880,1880,1880,1880,0
20241219,134500,414178683,1880,1877,1880,1877,5
20241219,134400,414169295,1877,1877,1877,1877,1
20241219,134300,414167418,1880,1880,1880,1880,0
20241219,134200,414167418,1880,1877,1880,1877,2
20241219,134100,414163661,1877,1877,1877,1877,0
20241219,134000,414163661,1877,1877,1877,1877,3
20241219,133900,414158030,1880,1880,1880,1880,0
20241219,133800,414158030,1880,1880,1880,1880,0
20241219,133700,414158030,1880,1877,1880,1877,2
20241219,133600,414154273,1876,1876,1876,1876,110
20241219,133500,413947913,1880,1877,1880,1877,2
20241219,133400,413944156,1877,1877,1880,1877,203
20241219,133300,413563122,1877,1877,1877,1877,1
20241219,133200,413561245,1880,1880,1880,1880,0
20241219,133100,413561245,1880,1877,1880,1877,2
20241219,133000,413557488,1879,1879,1880,1879,100
20241219,132900,413369587,1879,1878,1879,1878,99
20241219,132800,413183567,1877,1877,1880,1877,20
20241219,132700,413145973,1880,1877,1880,1877,2
20241219,132600,413142216,1876,1876,1876,1876,3
20241219,132500,413136588,1875,1873,1875,1873,501
20241219,132400,412198213,1873,1873,1873,1873,0
20241219,132300,412198213,1873,1873,1873,1873,1
20241219,132200,412196340,1873,1873,1873,1873,0
20241219,132100,412196340,1873,1873,1880,1873,4
20241219,132000,412188841,1873,1873,1873,1873,4095
20241219,131900,404518906,1872,1873,1873,1872,1303
20241219,131800,402078687,1873,1873,1873,1873,900
20241219,131700,400392987,1873,1873,1873,1873,1000
20241219,131600,398519987,1873,1873,1873,1873,11201
20241219,131500,377540514,1873,1873,1873,1873,0
20241219,131400,377540514,1873,1873,1873,1873,0
20241219,131300,377540514,1873,1873,1873,1873,7
20241219,131200,377527403,1873,1873,1873,1873,6
20241219,131100,377516165,1873,1873,1873,1873,3
20241219,131000,377510546,1873,1872,1880,1872,20
20241219,130900,377473062,1872,1872,1872,1872,3000
20241219,130800,371857062,1873,1873,1880,1873,7
20241219,130700,371843937,1872,1872,1880,1872,796
20241219,130600,370353063,1872,1876,1876,1871,34001
20241219,130500,306673484,1876,1877,1877,1876,253
20241219,130400,306198604,1878,1878,1878,1878,23
20241219,130300,306155410,1878,1878,1878,1878,377
20241219,130200,305447404,1880,1879,1880,1879,88
20241219,130100,305281965,1878,1878,1878,1878,500
20241219,130000,304342965,1878,1878,1878,1878,35
20241219,125900,304277235,1879,1879,1879,1879,2
20241219,125800,304273477,1880,1879,1880,1879,2
20241219,125700,304269718,1879,1878,1880,1878,552
20241219,125600,303232960,1880,1879,1880,1879,1257
20241219,125500,300870997,1880,1880,1880,1880,1
20241219,125400,300869117,1880,1880,1880,1880,0
20241219,125300,300869117,1880,1880,1880,1879,6
20241219,125200,300857839,1880,1880,1880,1880,6
20241219,125100,300846559,1880,1879,1882,1879,82
20241219,125000,300692252,1879,1879,1879,1879,12
20241219,124900,300669704,1882,1882,1882,1882,0
20241219,124800,300669704,1882,1882,1882,1882,0
20241219,124700,300669704,1882,1882,1882,1882,0
20241219,124600,300669704,1882,1882,1882,1882,0
20241219,124500,300669704,1882,1879,1882,1879,2
20241219,124400,300665943,1878,1878,1878,1878,3
20241219,124300,300660309,1882,1882,1882,1882,0
20241219,124200,300660309,1882,1878,1882,1878,700
20241219,124100,299342917,1882,1878,1882,1878,1331
20241219,124000,296838197,1878,1878,1883,1878,1011
20241219,123900,294935530,1882,1882,1882,1882,0
20241219,123800,294935530,1882,1882,1882,1882,0
20241219,123700,294935530,1882,1878,1882,1878,2
20241219,123600,294931770,1877,1877,1877,1877,1
20241219,123500,294929893,1877,1877,1877,1877,0
20241219,123400,294929893,1877,1877,1877,1877,0
20241219,123300,294929893,1877,1877,1882,1877,5
20241219,123200,294920498,1876,1877,1882,1876,4
20241219,123100,294912986,1876,1876,1876,1876,1
20241219,123000,294911110,1882,1882,1882,1882,0
20241219,122900,294911110,1882,1882,1882,1882,0
20241219,122800,294911110,1882,1877,1882,1877,2
20241219,122700,294907351,1882,1877,1882,1877,74
20241219,122600,294768088,1882,1877,1882,1877,166
20241219,122500,294456501,1877,1877,1877,1877,512
20241219,122400,293495477,1882,1882,1882,1882,0
20241219,122300,293495477,1882,1882,1882,1882,0
20241219,122200,293495477,1882,1882,1882,1882,0
20241219,122100,293495477,1882,1877,1882,1877,4
20241219,122000,293487963,1877,1877,1877,1877,2
20241219,121900,293484209,1877,1877,1877,1877,6
20241219,121800,293472947,1877,1877,1877,1877,6
20241219,121700,293461685,1877,1877,1877,1877,1
20241219,121600,293459808,1882,1877,1882,1877,226
20241219,121500,293035381,1878,1878,1878,1878,9
20241219,121400,293018479,1879,1879,1879,1879,0
20241219,121300,293018479,1879,1880,1882,1879,101
20241219,121200,292828402,1879,1879,1879,1879,1
20241219,121100,292826523,1882,1882,1882,1882,0
20241219,121000,292826523,1882,1879,1882,1879,11
20241219,120900,292805851,1882,1880,1882,1880,12
20241219,120800,292783289,1880,1876,1880,1876,28
20241219,120700,292730684,1876,1876,1876,1876,1032
20241219,120600,290794652,1876,1876,1876,1876,8
20241219,120500,290779644,1876,1876,1876,1876,5
20241219,120400,290770264,1876,1876,1876,1876,7
20241219,120300,290757132,1877,1877,1877,1877,7
20241219,120200,290743993,1877,1875,1877,1875,510
20241219,120100,289786736,1875,1875,1875,1875,6
20241219,120000,289775486,1874,1873,1878,1873,27
20241219,115900,289724814,1873,1873,1878,1873,434
20241219,115800,288911925,1873,1873,1873,1873,55
20241219,115700,288808910,1872,1874,1874,1872,1019
20241219,115600,286901133,1875,1875,1875,1875,291
20241219,115500,286355508,1876,1876,1876,1876,0
20241219,115400,286355508,1876,1876,1876,1876,9
20241219,115300,286338624,1879,1876,1879,1876,7
20241219,115200,286325483,1876,1876,1879,1875,107
20241219,115100,286124589,1876,1876,1876,1876,3
20241219,115000,286118961,1875,1875,1877,1874,92
20241219,114900,285946542,1882,1874,1882,1874,5
20241219,114800,285937152,1882,1873,1882,1873,5
20241219,114700,285927775,1873,1873,1882,1873,4328
20241219,114600,277812722,1873,1872,1874,1872,96
20241219,114500,277632821,1871,1871,1871,1871,0
20241219,114400,277632821,1871,1871,1871,1871,657
20241219,114300,276403574,1872,1872,1872,1872,574
20241219,114200,275329046,1873,1873,1874,1871,2550
20241219,114100,270556559,1875,1873,1875,1873,22
20241219,114000,270515313,1873,1873,1873,1873,0
20241219,113900,270515313,1873,1875,1877,1873,3216
20241219,113800,264489274,1875,1875,1875,1875,657
20241219,113700,263257399,1875,1875,1875,1875,1
20241219,113600,263255524,1875,1875,1875,1875,21
20241219,113500,263216149,1875,1875,1875,1875,26
20241219,113400,263167399,1875,1875,1875,1875,0
20241219,113300,263167399,1875,1875,1875,1875,0
20241219,113200,263167399,1875,1875,1875,1875,0
20241219,113100,263167399,1875,1875,1875,1875,0
20241219,113000,263167399,1875,1875,1875,1875,2
20241219,112900,263163649,1874,1874,1874,1874,1
20241219,112800,263161775,1873,1873,1873,1873,0
20241219,112700,263161775,1873,1873,1873,1873,0
20241219,112600,263161775,1873,1873,1873,1873,0
20241219,112500,263161775,1873,1873,1873,1873,0
20241219,112400,263161775,1873,1873,1873,1873,101
20241219,112300,262972602,1872,1872,1872,1872,1
20241219,112200,262970730,1871,1872,1872,1871,3083
20241219,112100,257200699,1872,1875,1875,1872,8364
20241219,112000,241523970,1876,1877,1877,1876,5095
20241219,111900,231963044,1878,1878,1878,1878,0
20241219,111800,231963044,1878,1878,1878,1878,0
20241219,111700,231963044,1878,1878,1878,1878,0
20241219,111600,231963044,1878,1878,1878,1878,1
20241219,111500,231961166,1880,1880,1880,1880,0
20241219,111400,231961166,1880,1880,1880,1880,0
20241219,111300,231961166,1880,1880,1880,1880,0
20241219,111200,231961166,1880,1880,1880,1880,0
20241219,111100,231961166,1880,1878,1880,1877,1685
20241219,111000,228796983,1879,1879,1879,1879,0
20241219,110900,228796983,1879,1879,1879,1879,0
20241219,110800,228796983,1879,1880,1880,1879,1488
20241219,110700,226000811,1880,1880,1880,1880,1
20241219,110600,225998931,1882,1880,1882,1880,101
20241219,110500,225809049,1879,1879,1879,1879,0
20241219,110400,225809049,1879,1879,1879,1879,0
20241219,110300,225809049,1879,1879,1879,1879,0
20241219,110200,225809049,1879,1879,1879,1879,0
20241219,110100,225809049,1879,1879,1879,1879,500
20241219,110000,224869549,1882,1880,1882,1880,102
20241219,105900,224677687,1879,1879,1879,1879,0
20241219,105800,224677687,1879,1879,1879,1879,0
20241219,105700,224677687,1879,1879,1879,1879,10
20241219,105600,224658897,1879,1879,1879,1879,0
20241219,105500,224658897,1879,1879,1879,1879,0
20241219,105400,224658897,1879,1879,1879,1879,0
20241219,105300,224658897,1879,1879,1879,1879,0
20241219,105200,224658897,1879,1879,1879,1879,0
20241219,105100,224658897,1879,1879,1879,1879,0
20241219,105000,224658897,1879,1879,1879,1879,1
20241219,104900,224657018,1879,1879,1879,1879,0
20241219,104800,224657018,1879,1879,1879,1879,0
20241219,104700,224657018,1879,1879,1879,1879,0
20241219,104600,224657018,1879,1879,1879,1879,2
20241219,104500,224653260,1881,1881,1881,1881,0
20241219,104400,224653260,1881,1879,1881,1879,2
20241219,104300,224649500,1878,1878,1878,1878,0
20241219,104200,224649500,1878,1878,1878,1878,0
20241219,104100,224649500,1878,1878,1878,1878,0
20241219,104000,224649500,1878,1879,1879,1878,486
20241219,103900,223736790,1879,1879,1879,1879,902
20241219,103800,222041932,1879,1879,1879,1879,2
20241219,103700,222038174,1879,1878,1879,1878,21
20241219,103600,221998735,1879,1880,1880,1879,488
20241219,103500,221081782,1882,1879,1882,1879,1848
20241219,103400,217608531,1880,1880,1880,1879,295
20241219,103300,217054039,1880,1880,1880,1880,8
20241219,103200,217038999,1879,1879,1879,1879,0
20241219,103100,217038999,1879,1879,1879,1879,0
20241219,103000,217038999,1879,1879,1879,1879,329
20241219,102900,216420808,1879,1879,1879,1879,0
20241219,102800,216420808,1879,1878,1879,1878,4001
20241219,102700,208906929,1879,1880,1880,1879,2890
20241219,102600,203476574,1880,1880,1880,1880,38
20241219,102500,203405134,1880,1880,1880,1880,25
20241219,102400,203358134,1880,1880,1880,1880,640
20241219,102300,202154934,1880,1880,1880,1880,1613
20241219,102200,199122494,1881,1882,1884,1881,1538
20241219,102100,196229509,1882,1883,1883,1882,2215
20241219,102000,192059234,1883,1884,1884,1883,684
20241219,101900,190771158,1884,1884,1884,1884,20
20241219,101800,190733478,1884,1884,1884,1884,304
20241219,101700,190160742,1884,1884,1884,1884,113
20241219,101600,189947850,1884,1884,1884,1884,0
20241219,101500,189947850,1884,1884,1884,1884,0
20241219,101400,189947850,1884,1882,1884,1882,1256
20241219,101300,187581552,1882,1881,1882,1881,8
20241219,101200,187566503,1882,1882,1882,1882,1
20241219,101100,187564621,1881,1881,1881,1881,2
20241219,101000,187560859,1882,1882,1882,1882,0
20241219,100900,187560859,1882,1881,1884,1881,908
20241219,100800,185851492,1881,1881,1881,1881,5
20241219,100700,185842087,1880,1882,1883,1880,10423
20241219,100600,166235708,1882,1883,1883,1882,77
20241219,100500,166090718,1883,1883,1883,1883,0
20241219,100400,166090718,1883,1883,1883,1883,10
20241219,100300,166071888,1883,1883,1883,1883,0
20241219,100200,166071888,1883,1883,1883,1883,100
20241219,100100,165883588,1882,1882,1882,1882,0
20241219,100000,165883588,1882,1882,1882,1882,0
20241219,095900,165883588,1882,1882,1882,1882,0
20241219,095800,165883588,1882,1882,1882,1882,636
20241219,095700,164686636,1882,1882,1882,1882,0
20241219,095600,164686636,1882,1882,1882,1882,1338
20241219,095500,162168520,1881,1881,1881,1881,1152
20241219,095400,160001608,1881,1881,1881,1881,1
20241219,095300,159999727,1880,1879,1880,1879,103
20241219,095200,159806089,1879,1879,1879,1879,12
20241219,095100,159783541,1878,1878,1878,1878,400
20241219,095000,159032341,1878,1878,1878,1878,1
20241219,094900,159030463,1877,1877,1877,1877,968
20241219,094800,157213527,1877,1882,1882,1877,29067
20241219,094700,102574828,1883,1883,1883,1883,0
20241219,094600,102574828,1883,1883,1883,1883,0
20241219,094500,102574828,1883,1883,1883,1883,301
20241219,094400,102008045,1884,1884,1884,1884,133
20241219,094300,101757473,1885,1883,1885,1883,1703
20241219,094200,98547326,1883,1883,1883,1883,0
20241219,094100,98547326,1883,1883,1885,1883,18
20241219,094000,98513419,1882,1882,1882,1882,1
20241219,093900,98511537,1882,1882,1882,1882,0
20241219,093800,98511537,1882,1882,1882,1882,0
20241219,093700,98511537,1882,1882,1882,1882,5
20241219,093600,98502127,1882,1882,1882,1880,1434
20241219,093500,95805428,1882,1883,1883,1882,479
20241219,093400,94903941,1884,1883,1884,1883,502
20241219,093300,93958174,1883,1883,1883,1883,0
20241219,093200,93958174,1883,1883,1883,1883,358
20241219,093100,93284060,1884,1884,1884,1884,12
20241219,093000,93261452,1884,1884,1885,1884,6
20241219,092900,93250144,1884,1884,1884,1884,880
20241219,092800,91592224,1884,1884,1884,1884,7
20241219,092700,91579036,1883,1883,1883,1882,161
20241219,092600,91276025,1882,1881,1882,1881,3786
20241219,092500,84150787,1881,1886,1886,1881,1276
20241219,092400,81748745,1885,1885,1885,1885,700
20241219,092300,80429245,1886,1885,1886,1885,906
20241219,092200,78720629,1886,1885,1886,1885,863
20241219,092100,77093025,1885,1886,1886,1884,133
20241219,092000,76842427,1885,1882,1885,1882,14
20241219,091900,76816056,1882,1881,1886,1881,4520
20241219,091800,68307099,1885,1879,1885,1879,251
20241219,091700,67835003,1880,1880,1880,1880,5
20241219,091600,67825603,1880,1883,1883,1879,675
20241219,091500,66554968,1878,1877,1881,1877,637
20241219,091400,65358627,1874,1875,1875,1873,15617
20241219,091300,36101952,1880,1880,1880,1880,50
20241219,091200,36007952,1873,1873,1873,1873,0
20241219,091100,36007952,1873,1877,1877,1873,1034
20241219,091000,34067316,1877,1872,1877,1872,993
20241219,090900,32208365,1872,1872,1872,1872,0
20241219,090800,32208365,1872,1875,1875,1872,4991
20241219,090700,22857956,1877,1876,1877,1875,114
20241219,090600,22644090,1878,1885,1885,1877,234
20241219,090500,22204731,1870,1870,1870,1870,1000
20241219,090400,20334731,1870,1886,1886,1870,1329
20241219,090300,17841494,1886,1873,1886,1866,1491
20241219,090200,15049682,1868,1868,1868,1868,0
20241219,090100,15049682,1868,1877,1877,1868,940
20241219,090000,13289129,1883,1885,1885,1878,7056