KissMeData/066790/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,194600,9565040331,1542,1542,1542,1542,41715
20241219,194500,9565040331,1542,1542,1542,1542,0
20241219,194400,9565040331,1542,1542,1542,1542,0
20241219,194300,9565040331,1542,1542,1542,1542,0
20241219,194200,9565040331,1542,1542,1542,1542,0
20241219,194100,9565040331,1542,1542,1542,1542,0
20241219,194000,9565040331,1542,1542,1542,1542,0
20241219,193900,9565040331,1542,1542,1542,1542,0
20241219,193800,9565040331,1542,1542,1542,1542,0
20241219,193700,9565040331,1542,1542,1542,1542,0
20241219,193600,9565040331,1542,1542,1542,1542,0
20241219,193500,9565040331,1542,1542,1542,1542,0
20241219,193400,9565040331,1542,1542,1542,1542,0
20241219,193300,9565040331,1542,1542,1542,1542,0
20241219,193200,9565040331,1542,1542,1542,1542,0
20241219,193100,9565040331,1542,1542,1542,1542,0
20241219,193000,9565040331,1542,1542,1542,1542,0
20241219,192900,9565040331,1542,1542,1542,1542,0
20241219,192800,9565040331,1542,1542,1542,1542,0
20241219,192700,9565040331,1542,1542,1542,1542,0
20241219,192600,9565040331,1542,1542,1542,1542,0
20241219,192500,9565040331,1542,1542,1542,1542,0
20241219,192400,9565040331,1542,1542,1542,1542,0
20241219,192300,9565040331,1542,1542,1542,1542,0
20241219,192200,9565040331,1542,1542,1542,1542,0
20241219,192100,9565040331,1542,1542,1542,1542,0
20241219,192000,9565040331,1542,1542,1542,1542,0
20241219,191900,9565040331,1542,1542,1542,1542,0
20241219,191800,9565040331,1542,1542,1542,1542,0
20241219,191700,9565040331,1542,1542,1542,1542,0
20241219,191600,9565040331,1542,1542,1542,1542,41715
20241219,191500,9565040331,1542,1542,1542,1542,0
20241219,191400,9565040331,1542,1542,1542,1542,0
20241219,191300,9565040331,1542,1542,1542,1542,0
20241219,191200,9565040331,1542,1542,1542,1542,0
20241219,191100,9565040331,1542,1542,1542,1542,0
20241219,191000,9565040331,1542,1542,1542,1542,0
20241219,190900,9565040331,1542,1542,1542,1542,0
20241219,190800,9565040331,1542,1542,1542,1542,0
20241219,190700,9565040331,1542,1542,1542,1542,0
20241219,190600,9565040331,1542,1542,1542,1542,0
20241219,190500,9565040331,1542,1542,1542,1542,0
20241219,190400,9565040331,1542,1542,1542,1542,0
20241219,190300,9565040331,1542,1542,1542,1542,0
20241219,190200,9565040331,1542,1542,1542,1542,0
20241219,190100,9565040331,1542,1542,1542,1542,0
20241219,190000,9565040331,1542,1542,1542,1542,0
20241219,185900,9565040331,1542,1542,1542,1542,0
20241219,185800,9565040331,1542,1542,1542,1542,0
20241219,185700,9565040331,1542,1542,1542,1542,0
20241219,185600,9565040331,1542,1542,1542,1542,0
20241219,185500,9565040331,1542,1542,1542,1542,0
20241219,185400,9565040331,1542,1542,1542,1542,0
20241219,185300,9565040331,1542,1542,1542,1542,0
20241219,185200,9565040331,1542,1542,1542,1542,0
20241219,185100,9565040331,1542,1542,1542,1542,0
20241219,185000,9565040331,1542,1542,1542,1542,0
20241219,184900,9565040331,1542,1542,1542,1542,0
20241219,184800,9565040331,1542,1542,1542,1542,0
20241219,184700,9565040331,1542,1542,1542,1542,0
20241219,184600,9565040331,1542,1542,1542,1542,41715
20241219,184500,9565040331,1542,1542,1542,1542,0
20241219,184400,9565040331,1542,1542,1542,1542,0
20241219,184300,9565040331,1542,1542,1542,1542,0
20241219,184200,9565040331,1542,1542,1542,1542,0
20241219,184100,9565040331,1542,1542,1542,1542,0
20241219,184000,9565040331,1542,1542,1542,1542,0
20241219,183900,9565040331,1542,1542,1542,1542,0
20241219,183800,9565040331,1542,1542,1542,1542,0
20241219,183700,9565040331,1542,1542,1542,1542,0
20241219,183600,9565040331,1542,1542,1542,1542,0
20241219,183500,9565040331,1542,1542,1542,1542,0
20241219,183400,9565040331,1542,1542,1542,1542,0
20241219,183300,9565040331,1542,1542,1542,1542,0
20241219,183200,9565040331,1542,1542,1542,1542,0
20241219,183100,9565040331,1542,1542,1542,1542,0
20241219,183000,9565040331,1542,1542,1542,1542,0
20241219,182900,9565040331,1542,1542,1542,1542,0
20241219,182800,9565040331,1542,1542,1542,1542,0
20241219,182700,9565040331,1542,1542,1542,1542,0
20241219,182600,9565040331,1542,1542,1542,1542,0
20241219,182500,9565040331,1542,1542,1542,1542,0
20241219,182400,9565040331,1542,1542,1542,1542,0
20241219,182300,9565040331,1542,1542,1542,1542,0
20241219,182200,9565040331,1542,1542,1542,1542,0
20241219,182100,9565040331,1542,1542,1542,1542,0
20241219,182000,9565040331,1542,1542,1542,1542,0
20241219,181900,9565040331,1542,1542,1542,1542,0
20241219,181800,9565040331,1542,1542,1542,1542,0
20241219,181700,9565040331,1542,1542,1542,1542,0
20241219,181600,9565040331,1542,1542,1542,1542,41715
20241219,181500,9565040331,1542,1542,1542,1542,0
20241219,181400,9565040331,1542,1542,1542,1542,0
20241219,181300,9565040331,1542,1542,1542,1542,0
20241219,181200,9565040331,1542,1542,1542,1542,0
20241219,181100,9565040331,1542,1542,1542,1542,0
20241219,181000,9565040331,1542,1542,1542,1542,0
20241219,180900,9565040331,1542,1542,1542,1542,0
20241219,180800,9565040331,1542,1542,1542,1542,0
20241219,180700,9565040331,1542,1542,1542,1542,0
20241219,180600,9565040331,1542,1542,1542,1542,0
20241219,180500,9565040331,1542,1542,1542,1542,0
20241219,180400,9565040331,1542,1542,1542,1542,0
20241219,180300,9565040331,1542,1542,1542,1542,0
20241219,180200,9565040331,1542,1542,1542,1542,0
20241219,180100,9565040331,1542,1542,1542,1542,0
20241219,180000,9565040331,1542,1542,1542,1542,0
20241219,175900,9565040331,1542,1542,1542,1542,0
20241219,175800,9565040331,1542,1542,1542,1542,0
20241219,175700,9565040331,1542,1542,1542,1542,0
20241219,175600,9565040331,1542,1542,1542,1542,0
20241219,175500,9565040331,1542,1542,1542,1542,0
20241219,175400,9565040331,1542,1542,1542,1542,0
20241219,175300,9565040331,1542,1542,1542,1542,0
20241219,175200,9565040331,1542,1542,1542,1542,0
20241219,175100,9565040331,1542,1542,1542,1542,0
20241219,175000,9565040331,1542,1542,1542,1542,0
20241219,174900,9565040331,1542,1542,1542,1542,0
20241219,174800,9565040331,1542,1542,1542,1542,0
20241219,174700,9565040331,1542,1542,1542,1542,0
20241219,174600,9565040331,1542,1542,1542,1542,41715
20241219,174500,9565040331,1542,1542,1542,1542,0
20241219,174400,9565040331,1542,1542,1542,1542,0
20241219,174300,9565040331,1542,1542,1542,1542,0
20241219,174200,9565040331,1542,1542,1542,1542,0
20241219,174100,9565040331,1542,1542,1542,1542,0
20241219,174000,9565040331,1542,1542,1542,1542,0
20241219,173900,9565040331,1542,1542,1542,1542,0
20241219,173800,9565040331,1542,1542,1542,1542,0
20241219,173700,9565040331,1542,1542,1542,1542,0
20241219,173600,9565040331,1542,1542,1542,1542,0
20241219,173500,9565040331,1542,1542,1542,1542,0
20241219,173400,9565040331,1542,1542,1542,1542,0
20241219,173300,9565040331,1542,1542,1542,1542,0
20241219,173200,9565040331,1542,1542,1542,1542,0
20241219,173100,9565040331,1542,1542,1542,1542,0
20241219,173000,9565040331,1542,1542,1542,1542,0
20241219,172900,9565040331,1542,1542,1542,1542,0
20241219,172800,9565040331,1542,1542,1542,1542,0
20241219,172700,9565040331,1542,1542,1542,1542,0
20241219,172600,9565040331,1542,1542,1542,1542,0
20241219,172500,9565040331,1542,1542,1542,1542,0
20241219,172400,9565040331,1542,1542,1542,1542,0
20241219,172300,9565040331,1542,1542,1542,1542,0
20241219,172200,9565040331,1542,1542,1542,1542,0
20241219,172100,9565040331,1542,1542,1542,1542,0
20241219,172000,9565040331,1542,1542,1542,1542,0
20241219,171900,9565040331,1542,1542,1542,1542,0
20241219,171800,9565040331,1542,1542,1542,1542,0
20241219,171700,9565040331,1542,1542,1542,1542,0
20241219,171600,9565040331,1542,1542,1542,1542,41715
20241219,171500,9565040331,1542,1542,1542,1542,0
20241219,171400,9565040331,1542,1542,1542,1542,0
20241219,171300,9565040331,1542,1542,1542,1542,0
20241219,171200,9565040331,1542,1542,1542,1542,0
20241219,171100,9565040331,1542,1542,1542,1542,0
20241219,171000,9565040331,1542,1542,1542,1542,0
20241219,170900,9565040331,1542,1542,1542,1542,0
20241219,170800,9565040331,1542,1542,1542,1542,0
20241219,170700,9565040331,1542,1542,1542,1542,0
20241219,170600,9565040331,1542,1542,1542,1542,0
20241219,170500,9565040331,1542,1542,1542,1542,0
20241219,170400,9565040331,1542,1542,1542,1542,0
20241219,170300,9565040331,1542,1542,1542,1542,0
20241219,170200,9565040331,1542,1542,1542,1542,0
20241219,170100,9565040331,1542,1542,1542,1542,0
20241219,170000,9565040331,1542,1542,1542,1542,0
20241219,165900,9565040331,1542,1542,1542,1542,0
20241219,165800,9565040331,1542,1542,1542,1542,0
20241219,165700,9565040331,1542,1542,1542,1542,0
20241219,165600,9565040331,1542,1542,1542,1542,0
20241219,165500,9565040331,1542,1542,1542,1542,0
20241219,165400,9565040331,1542,1542,1542,1542,0
20241219,165300,9565040331,1542,1542,1542,1542,0
20241219,165200,9565040331,1542,1542,1542,1542,0
20241219,165100,9565040331,1542,1542,1542,1542,0
20241219,165000,9565040331,1542,1542,1542,1542,0
20241219,164900,9565040331,1542,1542,1542,1542,0
20241219,164800,9565040331,1542,1542,1542,1542,0
20241219,164700,9565040331,1542,1542,1542,1542,0
20241219,164600,9565040331,1542,1542,1542,1542,41715
20241219,164500,9565040331,1542,1542,1542,1542,0
20241219,164400,9565040331,1542,1542,1542,1542,0
20241219,164300,9565040331,1542,1542,1542,1542,0
20241219,164200,9565040331,1542,1542,1542,1542,0
20241219,164100,9565040331,1542,1542,1542,1542,0
20241219,164000,9565040331,1542,1542,1542,1542,0
20241219,163900,9565040331,1542,1542,1542,1542,0
20241219,163800,9565040331,1542,1542,1542,1542,0
20241219,163700,9565040331,1542,1542,1542,1542,0
20241219,163600,9565040331,1542,1542,1542,1542,0
20241219,163500,9565040331,1542,1542,1542,1542,0
20241219,163400,9565040331,1542,1542,1542,1542,0
20241219,163300,9565040331,1542,1542,1542,1542,0
20241219,163200,9565040331,1542,1542,1542,1542,0
20241219,163100,9565040331,1542,1542,1542,1542,0
20241219,163000,9565040331,1542,1542,1542,1542,0
20241219,162900,9565040331,1542,1542,1542,1542,0
20241219,162800,9565040331,1542,1542,1542,1542,0
20241219,162700,9565040331,1542,1542,1542,1542,0
20241219,162600,9565040331,1542,1542,1542,1542,0
20241219,162500,9565040331,1542,1542,1542,1542,0
20241219,162400,9565040331,1542,1542,1542,1542,0
20241219,162300,9565040331,1542,1542,1542,1542,0
20241219,162200,9565040331,1542,1542,1542,1542,0
20241219,162100,9565040331,1542,1542,1542,1542,0
20241219,162000,9565040331,1542,1542,1542,1542,0
20241219,161900,9565040331,1542,1542,1542,1542,0
20241219,161800,9565040331,1542,1542,1542,1542,0
20241219,161700,9565040331,1542,1542,1542,1542,0
20241219,161600,9565040331,1542,1542,1542,1542,41715
20241219,161500,9565040331,1542,1542,1542,1542,0
20241219,161400,9565040331,1542,1542,1542,1542,0
20241219,161300,9565040331,1542,1542,1542,1542,0
20241219,161200,9565040331,1542,1542,1542,1542,0
20241219,161100,9565040331,1542,1542,1542,1542,0
20241219,161000,9565040331,1542,1542,1542,1542,0
20241219,160900,9565040331,1542,1542,1542,1542,0
20241219,160800,9565040331,1542,1542,1542,1542,0
20241219,160700,9565040331,1542,1542,1542,1542,0
20241219,160600,9565040331,1542,1542,1542,1542,0
20241219,160500,9565040331,1542,1542,1542,1542,0
20241219,160400,9565040331,1542,1542,1542,1542,0
20241219,160300,9565040331,1542,1542,1542,1542,0
20241219,160200,9565040331,1542,1542,1542,1542,0
20241219,160100,9565040331,1542,1542,1542,1542,0
20241219,160000,9565040331,1542,1542,1542,1542,0
20241219,155900,9565040331,1542,1542,1542,1542,0
20241219,155800,9565040331,1542,1542,1542,1542,0
20241219,155700,9565040331,1542,1542,1542,1542,0
20241219,155600,9565040331,1542,1542,1542,1542,0
20241219,155500,9565040331,1542,1542,1542,1542,0
20241219,155400,9565040331,1542,1542,1542,1542,0
20241219,155300,9565040331,1542,1542,1542,1542,0
20241219,155200,9565040331,1542,1542,1542,1542,0
20241219,155100,9565040331,1542,1542,1542,1542,0
20241219,155000,9565040331,1542,1542,1542,1542,0
20241219,154900,9565040331,1542,1542,1542,1542,0
20241219,154800,9565040331,1542,1542,1542,1542,0
20241219,154700,9565040331,1542,1542,1542,1542,0
20241219,154600,9565040331,1542,1542,1542,1542,41715
20241219,154500,9565040331,1542,1542,1542,1542,0
20241219,154400,9565040331,1542,1542,1542,1542,0
20241219,154300,9565040331,1542,1542,1542,1542,0
20241219,154200,9565040331,1542,1542,1542,1542,0
20241219,154100,9565040331,1542,1542,1542,1542,0
20241219,154000,9565040331,1542,1542,1542,1542,0
20241219,153900,9565040331,1542,1542,1542,1542,0
20241219,153800,9565040331,1542,1542,1542,1542,0
20241219,153700,9565040331,1542,1542,1542,1542,0
20241219,153600,9565040331,1542,1542,1542,1542,0
20241219,153500,9565040331,1542,1542,1542,1542,0
20241219,153400,9565040331,1542,1542,1542,1542,0
20241219,153300,9565040331,1542,1542,1542,1542,0
20241219,153200,9565040331,1542,1542,1542,1542,0
20241219,153100,9565040331,1542,1542,1542,1542,0
20241219,153000,9565040331,1542,1542,1542,1542,41715
20241219,152900,9500715801,1548,1548,1548,1548,0
20241219,152800,9500715801,1548,1548,1548,1548,0
20241219,152700,9500715801,1548,1548,1548,1548,0
20241219,152600,9500715801,1548,1548,1548,1548,0
20241219,152500,9500715801,1548,1548,1548,1548,0
20241219,152400,9500715801,1548,1548,1548,1548,0
20241219,152300,9500715801,1548,1548,1548,1548,0
20241219,152200,9500715801,1548,1548,1548,1548,0
20241219,152100,9500715801,1548,1548,1548,1548,0
20241219,152000,9500715801,1548,1548,1548,1548,0
20241219,151900,9500715801,1548,1549,1550,1545,25535
20241219,151800,9461204642,1547,1552,1554,1547,35301
20241219,151700,9406478287,1553,1553,1554,1551,9154
20241219,151600,9392260398,1552,1554,1554,1551,4031
20241219,151500,9386005981,1552,1549,1555,1549,997
20241219,151400,9384460827,1549,1559,1559,1548,4478
20241219,151300,9377517421,1551,1565,1565,1548,24574
20241219,151200,9339266529,1566,1558,1566,1558,4437
20241219,151100,9332347550,1555,1556,1560,1555,7775
20241219,151000,9320242185,1556,1550,1556,1549,4522
20241219,150900,9313232234,1550,1547,1550,1547,9752
20241219,150800,9298137968,1546,1545,1547,1544,12739
20241219,150700,9278451639,1545,1547,1547,1544,9070
20241219,150600,9264438256,1547,1555,1555,1546,35925
20241219,150500,9208775634,1553,1553,1555,1553,2977
20241219,150400,9204150729,1553,1554,1557,1553,4040
20241219,150300,9197868234,1555,1553,1555,1552,8490
20241219,150200,9184683487,1554,1554,1556,1550,2811
20241219,150100,9180313837,1556,1560,1560,1551,5176
20241219,150000,9172279496,1560,1561,1561,1553,873
20241219,145900,9170921200,1561,1553,1561,1553,9706
20241219,145800,9155831542,1553,1554,1558,1553,7251
20241219,145700,9144558447,1554,1551,1554,1550,4324
20241219,145600,9137848480,1551,1549,1551,1547,12368
20241219,145500,9118694287,1548,1549,1554,1547,8490
20241219,145400,9105531306,1551,1553,1554,1550,27701
20241219,145300,9062534639,1553,1554,1556,1553,10055
20241219,145200,9046910096,1554,1556,1556,1551,12081
20241219,145100,9028140936,1556,1555,1560,1554,8662
20241219,145000,9014669306,1555,1555,1561,1549,29566
20241219,144900,8968783161,1555,1562,1564,1553,33484
20241219,144800,8916641964,1562,1570,1570,1561,22989
20241219,144700,8880663976,1570,1570,1570,1568,13815
20241219,144600,8858977608,1569,1580,1580,1569,38115
20241219,144500,8798990217,1579,1581,1581,1577,9811
20241219,144400,8783499374,1581,1590,1590,1581,27806
20241219,144300,8739454641,1587,1584,1587,1584,5081
20241219,144200,8731394758,1583,1591,1591,1583,21172
20241219,144100,8697756386,1591,1598,1605,1589,20475
20241219,144000,8665023999,1598,1587,1605,1587,21251
20241219,143900,8631108463,1587,1587,1588,1580,2710
20241219,143800,8626810943,1587,1588,1593,1574,37597
20241219,143700,8567235853,1589,1592,1593,1589,11261
20241219,143600,8549318688,1592,1595,1598,1591,8533
20241219,143500,8535726530,1595,1611,1612,1595,23232
20241219,143400,8498567671,1611,1591,1618,1591,39131
20241219,143300,8435482948,1600,1604,1609,1570,37449
20241219,143200,8375905117,1604,1619,1619,1603,56265
20241219,143100,8285088273,1618,1610,1619,1593,31456
20241219,143000,8234375954,1597,1587,1605,1582,27058
20241219,142900,8191288173,1589,1581,1589,1581,3644
20241219,142800,8185520419,1574,1575,1590,1574,7093
20241219,142700,8174288402,1575,1582,1582,1573,5417
20241219,142600,8165756043,1583,1574,1583,1574,271
20241219,142500,8165329445,1574,1577,1584,1574,10848
20241219,142400,8148173718,1570,1582,1583,1570,4516
20241219,142300,8141076778,1584,1571,1620,1570,34312
20241219,142200,8086478844,1571,1567,1571,1567,2186
20241219,142100,8083049672,1567,1565,1567,1565,2284
20241219,142000,8079473165,1564,1560,1565,1560,5571
20241219,141900,8070772033,1559,1555,1563,1554,2783
20241219,141800,8066430593,1554,1561,1565,1544,33852
20241219,141700,8013888015,1561,1581,1581,1559,60734
20241219,141600,7918431387,1577,1582,1582,1577,9201
20241219,141500,7903914582,1582,1581,1582,1577,26054
20241219,141400,7862806329,1581,1580,1581,1579,5710
20241219,141300,7853784527,1578,1582,1582,1576,33806
20241219,141200,7800381992,1581,1584,1586,1581,5919
20241219,141100,7791012492,1584,1589,1589,1584,3496
20241219,141000,7785469609,1589,1583,1589,1582,2778
20241219,140900,7781071419,1583,1583,1583,1582,3696
20241219,140800,7775223640,1582,1583,1584,1582,10954
20241219,140700,7757892947,1582,1584,1590,1582,10763
20241219,140600,7740854937,1583,1583,1583,1583,1231
20241219,140500,7738906264,1582,1587,1587,1582,6160
20241219,140400,7729154041,1584,1589,1595,1582,9000
20241219,140300,7714891149,1589,1589,1590,1589,1685
20241219,140200,7712213107,1589,1592,1592,1588,9631
20241219,140100,7696897854,1594,1597,1597,1594,2828
20241219,140000,7692387688,1597,1598,1598,1596,352
20241219,135900,7691825642,1598,1595,1600,1590,2123
20241219,135800,7688442999,1595,1600,1600,1595,5320
20241219,135700,7679933024,1600,1594,1600,1593,3072
20241219,135600,7675037332,1594,1601,1601,1594,2824
20241219,135500,7670524241,1601,1595,1601,1595,3939
20241219,135400,7664221963,1594,1590,1594,1590,3004
20241219,135300,7659440199,1590,1593,1595,1590,1837
20241219,135200,7656513850,1593,1595,1595,1585,1087
20241219,135100,7654789179,1585,1584,1600,1584,9275
20241219,135000,7639981867,1585,1584,1585,1580,39224
20241219,134900,7577935566,1584,1584,1585,1583,5044
20241219,134800,7569946227,1584,1583,1584,1583,4873
20241219,134700,7562229251,1584,1588,1588,1583,16564
20241219,134600,7535946947,1588,1591,1593,1588,4093
20241219,134500,7529439377,1593,1589,1593,1588,2282
20241219,134400,7525812771,1589,1586,1593,1585,7160
20241219,134300,7514436403,1588,1598,1598,1586,30678
20241219,134200,7465539449,1598,1600,1601,1598,9803
20241219,134100,7449871369,1599,1600,1604,1597,9561
20241219,134000,7434575654,1601,1603,1603,1596,42188
20241219,133900,7367058750,1604,1612,1612,1604,7170
20241219,133800,7355551294,1612,1606,1615,1606,5731
20241219,133700,7346344995,1606,1616,1616,1606,13946
20241219,133600,7323919225,1616,1615,1618,1610,5242
20241219,133500,7315461292,1615,1619,1619,1613,14830
20241219,133400,7291488609,1619,1620,1620,1617,17435
20241219,133300,7263260639,1620,1618,1620,1618,6148
20241219,133200,7253306966,1619,1618,1620,1616,7617
20241219,133100,7240978802,1618,1609,1618,1609,23730
20241219,133000,7202627997,1606,1607,1607,1606,6911
20241219,132900,7191525321,1607,1609,1609,1607,5053
20241219,132800,7183397995,1610,1611,1611,1610,3009
20241219,132700,7178552149,1613,1609,1613,1609,1146
20241219,132600,7176708151,1615,1615,1615,1607,4927
20241219,132500,7168767900,1615,1614,1615,1614,2770
20241219,132400,7164296807,1614,1615,1615,1614,1949
20241219,132300,7161150571,1615,1614,1615,1614,1167
20241219,132200,7159266622,1614,1614,1614,1614,771
20241219,132100,7158022228,1615,1614,1615,1610,4860
20241219,132000,7150176037,1608,1615,1615,1608,2602
20241219,131900,7145985415,1614,1610,1614,1610,1344
20241219,131800,7143819791,1609,1612,1615,1609,17753
20241219,131700,7115215415,1611,1609,1614,1609,920
20241219,131600,7113731087,1614,1609,1614,1609,4024
20241219,131500,7107243721,1609,1614,1614,1608,1199
20241219,131400,7105313389,1616,1615,1616,1614,1403
20241219,131300,7103046972,1616,1607,1616,1607,6136
20241219,131200,7093156618,1607,1609,1612,1606,161
20241219,131100,7092898028,1606,1609,1613,1606,12522
20241219,131000,7072743119,1615,1613,1616,1604,4380
20241219,130900,7065691069,1618,1610,1618,1605,9908
20241219,130800,7049703569,1610,1604,1611,1603,3867
20241219,130700,7043491028,1601,1604,1605,1596,5039
20241219,130600,7035433795,1604,1599,1604,1596,3836
20241219,130500,7029297531,1597,1599,1599,1597,1417
20241219,130400,7027032999,1598,1603,1603,1597,27162
20241219,130300,6983547771,1603,1605,1605,1603,12007
20241219,130200,6964286579,1605,1607,1608,1605,6791
20241219,130100,6953379656,1607,1611,1611,1607,9214
20241219,130000,6938558929,1612,1612,1613,1611,4945
20241219,125900,6930586928,1612,1613,1613,1611,4332
20241219,125800,6923600102,1613,1615,1615,1613,167
20241219,125700,6923330629,1615,1613,1616,1610,3798
20241219,125600,6917208493,1613,1614,1614,1610,9750
20241219,125500,6901484777,1614,1616,1617,1613,5223
20241219,125400,6893050273,1616,1614,1616,1613,3444
20241219,125300,6887490721,1615,1613,1615,1613,1381
20241219,125200,6885261579,1613,1612,1613,1612,4486
20241219,125100,6878029080,1612,1610,1613,1610,5060
20241219,125000,6869880008,1610,1611,1611,1610,2865
20241219,124900,6865267147,1611,1610,1613,1610,416
20241219,124800,6864596441,1610,1613,1613,1610,2527
20241219,124700,6860525985,1613,1618,1618,1612,6851
20241219,124600,6849454876,1618,1617,1619,1617,5037
20241219,124500,6841305976,1617,1613,1617,1612,8230
20241219,124400,6828011902,1613,1606,1613,1606,3025
20241219,124300,6823143180,1607,1606,1607,1606,4540
20241219,124200,6815848218,1606,1608,1608,1606,1705
20241219,124100,6813108056,1607,1605,1607,1604,15803
20241219,124000,6787745212,1605,1606,1606,1605,16186
20241219,123900,6761758184,1607,1608,1608,1607,4518
20241219,123800,6754496225,1608,1609,1610,1607,1300
20241219,123700,6752405149,1609,1613,1614,1609,1376
20241219,123600,6750187705,1613,1607,1614,1606,4270
20241219,123500,6743316211,1610,1608,1610,1606,7108
20241219,123400,6731895078,1607,1613,1613,1607,4996
20241219,123300,6723851362,1613,1612,1615,1612,7050
20241219,123200,6712480086,1611,1609,1611,1608,10082
20241219,123100,6696245139,1609,1609,1610,1609,4834
20241219,123000,6688467229,1609,1609,1610,1609,4122
20241219,122900,6681834102,1609,1608,1609,1608,5034
20241219,122800,6673738508,1608,1611,1611,1608,4458
20241219,122700,6666565842,1611,1616,1616,1610,11985
20241219,122600,6647255047,1616,1618,1620,1611,9375
20241219,122500,6632125708,1618,1629,1629,1616,22770
20241219,122400,6595172165,1628,1620,1629,1620,10017
20241219,122300,6578897020,1620,1627,1627,1620,10084
20241219,122200,6562520411,1627,1622,1627,1622,13853
20241219,122100,6540002313,1623,1615,1623,1615,19495
20241219,122000,6508473649,1612,1609,1615,1609,8842
20241219,121900,6494219233,1612,1609,1614,1609,4498
20241219,121800,6486977128,1607,1606,1617,1606,10177
20241219,121700,6470544060,1617,1615,1620,1600,23403
20241219,121600,6432841862,1615,1611,1620,1611,10707
20241219,121500,6415560148,1610,1620,1620,1610,14615
20241219,121400,6391946521,1624,1626,1631,1620,66895
20241219,121300,6283126866,1625,1607,1629,1607,70674
20241219,121200,6168587495,1607,1606,1610,1603,6560
20241219,121100,6158054243,1610,1606,1611,1605,23993
20241219,121000,6119467473,1606,1606,1607,1597,2719
20241219,120900,6115105819,1606,1601,1608,1597,12979
20241219,120800,6094315630,1605,1608,1608,1602,2803
20241219,120700,6089820054,1609,1603,1609,1602,321
20241219,120600,6089304387,1609,1602,1610,1601,5229
20241219,120500,6080892260,1610,1599,1612,1599,60445
20241219,120400,5983990124,1599,1598,1599,1597,9162
20241219,120300,5969341364,1598,1594,1598,1593,8285
20241219,120200,5956117585,1593,1592,1594,1592,6887
20241219,120100,5945151622,1592,1594,1594,1590,8401
20241219,120000,5931785906,1594,1589,1594,1589,9631
20241219,115900,5916476697,1589,1589,1590,1587,3020
20241219,115800,5911681935,1589,1590,1591,1587,4882
20241219,115700,5903922393,1590,1589,1591,1589,3670
20241219,115600,5898087836,1589,1582,1589,1582,10517
20241219,115500,5881397747,1581,1580,1581,1580,157
20241219,115400,5881149686,1580,1579,1580,1577,1391
20241219,115300,5878955828,1579,1580,1580,1577,3136
20241219,115200,5874010193,1580,1580,1580,1577,4972
20241219,115100,5866158608,1580,1583,1584,1580,2993
20241219,115000,5861421729,1583,1586,1586,1583,1657
20241219,114900,5858797545,1583,1586,1586,1583,4682
20241219,114800,5851380637,1586,1587,1588,1585,2464
20241219,114700,5847471168,1586,1582,1586,1582,2178
20241219,114600,5844023863,1582,1573,1583,1573,6538
20241219,114500,5833702507,1573,1575,1575,1573,15190
20241219,114400,5809795578,1575,1575,1577,1572,11286
20241219,114300,5792043401,1575,1575,1575,1575,3224
20241219,114200,5786965601,1575,1581,1581,1575,15397
20241219,114100,5762661576,1581,1586,1586,1581,7699
20241219,114000,5750473730,1586,1590,1590,1586,4670
20241219,113900,5743056201,1585,1590,1590,1585,2197
20241219,113800,5739564387,1591,1582,1591,1581,27554
20241219,113700,5695868217,1582,1590,1590,1582,13071
20241219,113600,5675129335,1590,1596,1597,1590,8834
20241219,113500,5661061036,1597,1595,1598,1588,8137
20241219,113400,5648108219,1599,1595,1599,1595,7492
20241219,113300,5636148416,1595,1609,1609,1595,36994
20241219,113200,5576937742,1609,1612,1614,1604,31004
20241219,113100,5527027271,1612,1612,1613,1610,11824
20241219,113000,5507964403,1610,1602,1612,1602,16173
20241219,112900,5481980701,1602,1604,1604,1601,15085
20241219,112800,5457806899,1605,1607,1613,1603,26270
20241219,112700,5415614947,1608,1618,1618,1605,59312
20241219,112600,5320181426,1615,1625,1630,1605,70579
20241219,112500,5205759255,1629,1614,1632,1613,138593
20241219,112400,4980621597,1614,1590,1614,1587,144785
20241219,112300,4748903994,1590,1582,1590,1581,12009
20241219,112200,4729841056,1580,1581,1584,1574,12217
20241219,112100,4710551903,1580,1571,1580,1571,7627
20241219,112000,4698540172,1571,1567,1572,1567,8648
20241219,111900,4684954931,1567,1567,1574,1567,5821
20241219,111800,4675821589,1568,1569,1569,1568,1021
20241219,111700,4674220559,1569,1570,1571,1569,1396
20241219,111600,4672028906,1570,1570,1571,1569,322
20241219,111500,4671523212,1571,1567,1572,1567,4134
20241219,111400,4665036595,1567,1569,1569,1567,4344
20241219,111300,4658227942,1570,1568,1570,1568,295
20241219,111200,4657765264,1570,1568,1570,1567,2632
20241219,111100,4653638928,1568,1570,1572,1568,5278
20241219,111000,4645358784,1570,1573,1573,1570,4846
20241219,110900,4637746665,1571,1572,1574,1571,5327
20241219,110800,4629370658,1572,1572,1572,1571,2864
20241219,110700,4624868659,1572,1571,1572,1568,6347
20241219,110600,4614905735,1570,1571,1571,1569,5730
20241219,110500,4605911676,1570,1573,1577,1570,4890
20241219,110400,4598219339,1572,1570,1573,1570,9241
20241219,110300,4583709687,1570,1570,1573,1569,4611
20241219,110200,4576465889,1570,1568,1570,1567,2772
20241219,110100,4572121919,1568,1569,1569,1566,4662
20241219,110000,4564817833,1570,1579,1579,1570,9250
20241219,105900,4550286425,1579,1586,1586,1579,12288
20241219,105800,4530836093,1586,1583,1587,1583,940
20241219,105700,4529345730,1583,1585,1588,1583,10460
20241219,105600,4512753150,1587,1587,1592,1586,24116
20241219,105500,4474457317,1587,1588,1588,1584,11347
20241219,105400,4456459127,1588,1588,1588,1586,3797
20241219,105300,4450430993,1588,1588,1589,1585,3700
20241219,105200,4444554003,1588,1585,1589,1581,8954
20241219,105100,4430346134,1585,1568,1588,1567,11680
20241219,105000,4411958880,1570,1576,1576,1569,9026
20241219,104900,4397775202,1576,1579,1587,1576,15028
20241219,104800,4374069642,1579,1568,1579,1567,23478
20241219,104700,4337111899,1567,1559,1567,1559,12311
20241219,104600,4317879962,1559,1560,1560,1555,21882
20241219,104500,4283823918,1560,1564,1564,1559,35958
20241219,104400,4227686521,1564,1562,1564,1561,13443
20241219,104300,4206699226,1561,1564,1569,1561,12216
20241219,104200,4187617634,1564,1565,1573,1564,6927
20241219,104100,4176781214,1564,1567,1574,1564,9307
20241219,104000,4162185878,1567,1569,1571,1565,13027
20241219,103900,4141754697,1569,1574,1574,1562,23748
20241219,103800,4104542282,1574,1589,1589,1574,34581
20241219,103700,4049841072,1589,1590,1590,1587,10283
20241219,103600,4033501700,1589,1589,1590,1588,8884
20241219,103500,4019378760,1589,1590,1590,1584,26314
20241219,103400,3977624481,1590,1580,1590,1579,3457
20241219,103300,3972155935,1580,1593,1596,1578,34437
20241219,103200,3917516560,1593,1593,1598,1590,38215
20241219,103100,3856592615,1593,1593,1599,1589,23109
20241219,103000,3819825352,1598,1593,1607,1590,64888
20241219,102900,3716020921,1593,1588,1593,1580,17642
20241219,102800,3688033586,1588,1580,1589,1576,26681
20241219,102700,3645800558,1580,1574,1581,1571,12101
20241219,102600,3626699193,1574,1574,1581,1574,29919
20241219,102500,3579493947,1570,1573,1579,1570,22633
20241219,102400,3543855547,1576,1579,1588,1572,10946
20241219,102300,3526594010,1579,1553,1579,1553,18600
20241219,102200,3497415384,1547,1546,1552,1545,4660
20241219,102100,3490199974,1545,1553,1553,1545,3700
20241219,102000,3484473602,1553,1546,1553,1542,8345
20241219,101900,3471572483,1546,1549,1550,1543,8534
20241219,101800,3458374704,1548,1550,1554,1548,12453
20241219,101700,3439064124,1552,1545,1552,1541,12293
20241219,101600,3420041912,1545,1566,1570,1544,27172
20241219,101500,3377823845,1570,1573,1577,1510,71092
20241219,101400,3267186227,1573,1590,1590,1560,46365
20241219,101300,3194310962,1590,1597,1603,1580,141279
20241219,101200,2968709593,1598,1560,1600,1560,91238
20241219,101100,2824381761,1560,1564,1567,1559,6862
20241219,101000,2813662339,1567,1564,1572,1563,38890
20241219,100900,2752707801,1564,1554,1570,1554,7488
20241219,100800,2741020123,1554,1576,1576,1545,28669
20241219,100700,2696295441,1567,1537,1579,1536,85406
20241219,100600,2563064864,1536,1536,1543,1536,23034
20241219,100500,2527643974,1537,1528,1541,1528,56520
20241219,100400,2440835785,1534,1514,1536,1514,69611
20241219,100300,2334878664,1513,1512,1513,1511,5863
20241219,100200,2326011668,1511,1511,1511,1511,927
20241219,100100,2324610971,1511,1511,1512,1511,1010
20241219,100000,2323084848,1511,1511,1511,1510,1476
20241219,095900,2320854915,1511,1510,1511,1510,4342
20241219,095800,2314297927,1510,1513,1517,1510,9405
20241219,095700,2300076602,1512,1506,1512,1506,12894
20241219,095600,2280618235,1505,1505,1506,1505,5401
20241219,095500,2272486673,1506,1505,1507,1504,6847
20241219,095400,2262182254,1505,1505,1505,1503,7871
20241219,095300,2250340948,1504,1504,1506,1502,5115
20241219,095200,2242646252,1504,1499,1504,1499,8659
20241219,095100,2229659741,1500,1500,1500,1499,10997
20241219,095000,2213164796,1504,1500,1504,1499,24274
20241219,094900,2176758545,1500,1504,1504,1500,51035
20241219,094800,2100153194,1506,1506,1507,1503,64795
20241219,094700,2002672664,1507,1509,1510,1507,4411
20241219,094600,1996016050,1509,1503,1509,1503,5203
20241219,094500,1988168302,1503,1501,1503,1501,11563
20241219,094400,1970798145,1502,1502,1503,1502,15238
20241219,094300,1947908024,1502,1505,1505,1502,38379
20241219,094200,1890241999,1505,1509,1509,1503,36746
20241219,094100,1834948376,1509,1507,1510,1506,10292
20241219,094000,1819433695,1506,1506,1506,1506,347
20241219,093900,1818911113,1505,1511,1511,1505,15430
20241219,093800,1795668469,1511,1510,1514,1507,10814
20241219,093700,1779321062,1510,1505,1510,1505,1634
20241219,093600,1776858447,1509,1510,1515,1503,49418
20241219,093500,1702434404,1515,1518,1519,1511,18465
20241219,093400,1674471485,1516,1513,1516,1512,7696
20241219,093300,1662820022,1511,1511,1511,1508,7108
20241219,093200,1652089354,1510,1513,1516,1510,8501
20241219,093100,1639228754,1516,1517,1517,1513,3463
20241219,093000,1633982251,1517,1506,1518,1505,22348
20241219,092900,1600282026,1513,1513,1513,1506,26801
20241219,092800,1559849099,1512,1513,1513,1510,14892
20241219,092700,1537335807,1514,1513,1515,1513,3827
20241219,092600,1531542493,1515,1511,1518,1511,8101
20241219,092500,1519258912,1511,1520,1523,1510,28355
20241219,092400,1476259594,1519,1520,1525,1515,5382
20241219,092300,1468080076,1514,1508,1514,1508,24282
20241219,092200,1431342274,1507,1507,1508,1506,33856
20241219,092100,1380325854,1505,1511,1513,1505,43067
20241219,092000,1315421135,1511,1515,1515,1509,25110
20241219,091900,1277490514,1515,1528,1528,1510,45617
20241219,091800,1208262354,1528,1534,1536,1525,16733
20241219,091700,1182609012,1534,1528,1535,1528,17437
20241219,091600,1155856230,1526,1528,1528,1524,9032
20241219,091500,1142064398,1529,1533,1538,1529,20741
20241219,091400,1110244617,1533,1520,1533,1520,37466
20241219,091300,1052938727,1523,1515,1523,1510,109161
20241219,091200,887183524,1512,1520,1520,1510,13337
20241219,091100,867023168,1520,1513,1520,1509,36713
20241219,091000,811483718,1514,1520,1520,1510,18312
20241219,090900,783765378,1514,1520,1528,1514,34487
20241219,090800,731464165,1528,1531,1531,1517,17569
20241219,090700,704765525,1531,1528,1532,1517,16804
20241219,090600,679118248,1522,1522,1529,1514,46727
20241219,090500,607958787,1522,1535,1537,1521,38290
20241219,090400,549475239,1536,1546,1552,1536,59659
20241219,090300,457434765,1540,1550,1556,1537,44536
20241219,090200,388724746,1542,1543,1572,1536,51443
20241219,090100,309152400,1542,1504,1543,1503,91038
20241219,090000,170663407,1503,1545,1545,1502,110874