KissMeData/131100/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,202300,62756073,1364,1364,1364,1364,35
20241217,202200,62756073,1364,1364,1364,1364,0
20241217,202100,62756073,1364,1364,1364,1364,0
20241217,202000,62756073,1364,1364,1364,1364,0
20241217,201900,62756073,1364,1364,1364,1364,0
20241217,201800,62756073,1364,1364,1364,1364,0
20241217,201700,62756073,1364,1364,1364,1364,0
20241217,201600,62756073,1364,1364,1364,1364,0
20241217,201500,62756073,1364,1364,1364,1364,0
20241217,201400,62756073,1364,1364,1364,1364,0
20241217,201300,62756073,1364,1364,1364,1364,0
20241217,201200,62756073,1364,1364,1364,1364,0
20241217,201100,62756073,1364,1364,1364,1364,0
20241217,201000,62756073,1364,1364,1364,1364,0
20241217,200900,62756073,1364,1364,1364,1364,0
20241217,200800,62756073,1364,1364,1364,1364,0
20241217,200700,62756073,1364,1364,1364,1364,0
20241217,200600,62756073,1364,1364,1364,1364,0
20241217,200500,62756073,1364,1364,1364,1364,0
20241217,200400,62756073,1364,1364,1364,1364,0
20241217,200300,62756073,1364,1364,1364,1364,0
20241217,200200,62756073,1364,1364,1364,1364,0
20241217,200100,62756073,1364,1364,1364,1364,0
20241217,200000,62756073,1364,1364,1364,1364,0
20241217,195900,62756073,1364,1364,1364,1364,0
20241217,195800,62756073,1364,1364,1364,1364,0
20241217,195700,62756073,1364,1364,1364,1364,0
20241217,195600,62756073,1364,1364,1364,1364,0
20241217,195500,62756073,1364,1364,1364,1364,0
20241217,195400,62756073,1364,1364,1364,1364,0
20241217,195300,62756073,1364,1364,1364,1364,35
20241217,195200,62756073,1364,1364,1364,1364,0
20241217,195100,62756073,1364,1364,1364,1364,0
20241217,195000,62756073,1364,1364,1364,1364,0
20241217,194900,62756073,1364,1364,1364,1364,0
20241217,194800,62756073,1364,1364,1364,1364,0
20241217,194700,62756073,1364,1364,1364,1364,0
20241217,194600,62756073,1364,1364,1364,1364,0
20241217,194500,62756073,1364,1364,1364,1364,0
20241217,194400,62756073,1364,1364,1364,1364,0
20241217,194300,62756073,1364,1364,1364,1364,0
20241217,194200,62756073,1364,1364,1364,1364,0
20241217,194100,62756073,1364,1364,1364,1364,0
20241217,194000,62756073,1364,1364,1364,1364,0
20241217,193900,62756073,1364,1364,1364,1364,0
20241217,193800,62756073,1364,1364,1364,1364,0
20241217,193700,62756073,1364,1364,1364,1364,0
20241217,193600,62756073,1364,1364,1364,1364,0
20241217,193500,62756073,1364,1364,1364,1364,0
20241217,193400,62756073,1364,1364,1364,1364,0
20241217,193300,62756073,1364,1364,1364,1364,0
20241217,193200,62756073,1364,1364,1364,1364,0
20241217,193100,62756073,1364,1364,1364,1364,0
20241217,193000,62756073,1364,1364,1364,1364,0
20241217,192900,62756073,1364,1364,1364,1364,0
20241217,192800,62756073,1364,1364,1364,1364,0
20241217,192700,62756073,1364,1364,1364,1364,0
20241217,192600,62756073,1364,1364,1364,1364,0
20241217,192500,62756073,1364,1364,1364,1364,0
20241217,192400,62756073,1364,1364,1364,1364,0
20241217,192300,62756073,1364,1364,1364,1364,35
20241217,192200,62756073,1364,1364,1364,1364,0
20241217,192100,62756073,1364,1364,1364,1364,0
20241217,192000,62756073,1364,1364,1364,1364,0
20241217,191900,62756073,1364,1364,1364,1364,0
20241217,191800,62756073,1364,1364,1364,1364,0
20241217,191700,62756073,1364,1364,1364,1364,0
20241217,191600,62756073,1364,1364,1364,1364,0
20241217,191500,62756073,1364,1364,1364,1364,0
20241217,191400,62756073,1364,1364,1364,1364,0
20241217,191300,62756073,1364,1364,1364,1364,0
20241217,191200,62756073,1364,1364,1364,1364,0
20241217,191100,62756073,1364,1364,1364,1364,0
20241217,191000,62756073,1364,1364,1364,1364,0
20241217,190900,62756073,1364,1364,1364,1364,0
20241217,190800,62756073,1364,1364,1364,1364,0
20241217,190700,62756073,1364,1364,1364,1364,0
20241217,190600,62756073,1364,1364,1364,1364,0
20241217,190500,62756073,1364,1364,1364,1364,0
20241217,190400,62756073,1364,1364,1364,1364,0
20241217,190300,62756073,1364,1364,1364,1364,0
20241217,190200,62756073,1364,1364,1364,1364,0
20241217,190100,62756073,1364,1364,1364,1364,0
20241217,190000,62756073,1364,1364,1364,1364,0
20241217,185900,62756073,1364,1364,1364,1364,0
20241217,185800,62756073,1364,1364,1364,1364,0
20241217,185700,62756073,1364,1364,1364,1364,0
20241217,185600,62756073,1364,1364,1364,1364,0
20241217,185500,62756073,1364,1364,1364,1364,0
20241217,185400,62756073,1364,1364,1364,1364,0
20241217,185300,62756073,1364,1364,1364,1364,35
20241217,185200,62756073,1364,1364,1364,1364,0
20241217,185100,62756073,1364,1364,1364,1364,0
20241217,185000,62756073,1364,1364,1364,1364,0
20241217,184900,62756073,1364,1364,1364,1364,0
20241217,184800,62756073,1364,1364,1364,1364,0
20241217,184700,62756073,1364,1364,1364,1364,0
20241217,184600,62756073,1364,1364,1364,1364,0
20241217,184500,62756073,1364,1364,1364,1364,0
20241217,184400,62756073,1364,1364,1364,1364,0
20241217,184300,62756073,1364,1364,1364,1364,0
20241217,184200,62756073,1364,1364,1364,1364,0
20241217,184100,62756073,1364,1364,1364,1364,0
20241217,184000,62756073,1364,1364,1364,1364,0
20241217,183900,62756073,1364,1364,1364,1364,0
20241217,183800,62756073,1364,1364,1364,1364,0
20241217,183700,62756073,1364,1364,1364,1364,0
20241217,183600,62756073,1364,1364,1364,1364,0
20241217,183500,62756073,1364,1364,1364,1364,0
20241217,183400,62756073,1364,1364,1364,1364,0
20241217,183300,62756073,1364,1364,1364,1364,0
20241217,183200,62756073,1364,1364,1364,1364,0
20241217,183100,62756073,1364,1364,1364,1364,0
20241217,183000,62756073,1364,1364,1364,1364,0
20241217,182900,62756073,1364,1364,1364,1364,0
20241217,182800,62756073,1364,1364,1364,1364,0
20241217,182700,62756073,1364,1364,1364,1364,0
20241217,182600,62756073,1364,1364,1364,1364,0
20241217,182500,62756073,1364,1364,1364,1364,0
20241217,182400,62756073,1364,1364,1364,1364,0
20241217,182300,62756073,1364,1364,1364,1364,35
20241217,182200,62756073,1364,1364,1364,1364,0
20241217,182100,62756073,1364,1364,1364,1364,0
20241217,182000,62756073,1364,1364,1364,1364,0
20241217,181900,62756073,1364,1364,1364,1364,0
20241217,181800,62756073,1364,1364,1364,1364,0
20241217,181700,62756073,1364,1364,1364,1364,0
20241217,181600,62756073,1364,1364,1364,1364,0
20241217,181500,62756073,1364,1364,1364,1364,0
20241217,181400,62756073,1364,1364,1364,1364,0
20241217,181300,62756073,1364,1364,1364,1364,0
20241217,181200,62756073,1364,1364,1364,1364,0
20241217,181100,62756073,1364,1364,1364,1364,0
20241217,181000,62756073,1364,1364,1364,1364,0
20241217,180900,62756073,1364,1364,1364,1364,0
20241217,180800,62756073,1364,1364,1364,1364,0
20241217,180700,62756073,1364,1364,1364,1364,0
20241217,180600,62756073,1364,1364,1364,1364,0
20241217,180500,62756073,1364,1364,1364,1364,0
20241217,180400,62756073,1364,1364,1364,1364,0
20241217,180300,62756073,1364,1364,1364,1364,0
20241217,180200,62756073,1364,1364,1364,1364,0
20241217,180100,62756073,1364,1364,1364,1364,0
20241217,180000,62756073,1364,1364,1364,1364,0
20241217,175900,62756073,1364,1364,1364,1364,0
20241217,175800,62756073,1364,1364,1364,1364,0
20241217,175700,62756073,1364,1364,1364,1364,0
20241217,175600,62756073,1364,1364,1364,1364,0
20241217,175500,62756073,1364,1364,1364,1364,0
20241217,175400,62756073,1364,1364,1364,1364,0
20241217,175300,62756073,1364,1364,1364,1364,35
20241217,175200,62756073,1364,1364,1364,1364,0
20241217,175100,62756073,1364,1364,1364,1364,0
20241217,175000,62756073,1364,1364,1364,1364,0
20241217,174900,62756073,1364,1364,1364,1364,0
20241217,174800,62756073,1364,1364,1364,1364,0
20241217,174700,62756073,1364,1364,1364,1364,0
20241217,174600,62756073,1364,1364,1364,1364,0
20241217,174500,62756073,1364,1364,1364,1364,0
20241217,174400,62756073,1364,1364,1364,1364,0
20241217,174300,62756073,1364,1364,1364,1364,0
20241217,174200,62756073,1364,1364,1364,1364,0
20241217,174100,62756073,1364,1364,1364,1364,0
20241217,174000,62756073,1364,1364,1364,1364,0
20241217,173900,62756073,1364,1364,1364,1364,0
20241217,173800,62756073,1364,1364,1364,1364,0
20241217,173700,62756073,1364,1364,1364,1364,0
20241217,173600,62756073,1364,1364,1364,1364,0
20241217,173500,62756073,1364,1364,1364,1364,0
20241217,173400,62756073,1364,1364,1364,1364,0
20241217,173300,62756073,1364,1364,1364,1364,0
20241217,173200,62756073,1364,1364,1364,1364,0
20241217,173100,62756073,1364,1364,1364,1364,0
20241217,173000,62756073,1364,1364,1364,1364,0
20241217,172900,62756073,1364,1364,1364,1364,0
20241217,172800,62756073,1364,1364,1364,1364,0
20241217,172700,62756073,1364,1364,1364,1364,0
20241217,172600,62756073,1364,1364,1364,1364,0
20241217,172500,62756073,1364,1364,1364,1364,0
20241217,172400,62756073,1364,1364,1364,1364,0
20241217,172300,62756073,1364,1364,1364,1364,35
20241217,172200,62756073,1364,1364,1364,1364,0
20241217,172100,62756073,1364,1364,1364,1364,0
20241217,172000,62756073,1364,1364,1364,1364,0
20241217,171900,62756073,1364,1364,1364,1364,0
20241217,171800,62756073,1364,1364,1364,1364,0
20241217,171700,62756073,1364,1364,1364,1364,0
20241217,171600,62756073,1364,1364,1364,1364,0
20241217,171500,62756073,1364,1364,1364,1364,0
20241217,171400,62756073,1364,1364,1364,1364,0
20241217,171300,62756073,1364,1364,1364,1364,0
20241217,171200,62756073,1364,1364,1364,1364,0
20241217,171100,62756073,1364,1364,1364,1364,0
20241217,171000,62756073,1364,1364,1364,1364,0
20241217,170900,62756073,1364,1364,1364,1364,0
20241217,170800,62756073,1364,1364,1364,1364,0
20241217,170700,62756073,1364,1364,1364,1364,0
20241217,170600,62756073,1364,1364,1364,1364,0
20241217,170500,62756073,1364,1364,1364,1364,0
20241217,170400,62756073,1364,1364,1364,1364,0
20241217,170300,62756073,1364,1364,1364,1364,0
20241217,170200,62756073,1364,1364,1364,1364,0
20241217,170100,62756073,1364,1364,1364,1364,0
20241217,170000,62756073,1364,1364,1364,1364,0
20241217,165900,62756073,1364,1364,1364,1364,0
20241217,165800,62756073,1364,1364,1364,1364,0
20241217,165700,62756073,1364,1364,1364,1364,0
20241217,165600,62756073,1364,1364,1364,1364,0
20241217,165500,62756073,1364,1364,1364,1364,0
20241217,165400,62756073,1364,1364,1364,1364,0
20241217,165300,62756073,1364,1364,1364,1364,35
20241217,165200,62756073,1364,1364,1364,1364,0
20241217,165100,62756073,1364,1364,1364,1364,0
20241217,165000,62756073,1364,1364,1364,1364,0
20241217,164900,62756073,1364,1364,1364,1364,0
20241217,164800,62756073,1364,1364,1364,1364,0
20241217,164700,62756073,1364,1364,1364,1364,0
20241217,164600,62756073,1364,1364,1364,1364,0
20241217,164500,62756073,1364,1364,1364,1364,0
20241217,164400,62756073,1364,1364,1364,1364,0
20241217,164300,62756073,1364,1364,1364,1364,0
20241217,164200,62756073,1364,1364,1364,1364,0
20241217,164100,62756073,1364,1364,1364,1364,0
20241217,164000,62756073,1364,1364,1364,1364,0
20241217,163900,62756073,1364,1364,1364,1364,0
20241217,163800,62756073,1364,1364,1364,1364,0
20241217,163700,62756073,1364,1364,1364,1364,0
20241217,163600,62756073,1364,1364,1364,1364,0
20241217,163500,62756073,1364,1364,1364,1364,0
20241217,163400,62756073,1364,1364,1364,1364,0
20241217,163300,62756073,1364,1364,1364,1364,0
20241217,163200,62756073,1364,1364,1364,1364,0
20241217,163100,62756073,1364,1364,1364,1364,0
20241217,163000,62756073,1364,1364,1364,1364,0
20241217,162900,62756073,1364,1364,1364,1364,0
20241217,162800,62756073,1364,1364,1364,1364,0
20241217,162700,62756073,1364,1364,1364,1364,0
20241217,162600,62756073,1364,1364,1364,1364,0
20241217,162500,62756073,1364,1364,1364,1364,0
20241217,162400,62756073,1364,1364,1364,1364,0
20241217,162300,62756073,1364,1364,1364,1364,35
20241217,162200,62756073,1364,1364,1364,1364,0
20241217,162100,62756073,1364,1364,1364,1364,0
20241217,162000,62756073,1364,1364,1364,1364,0
20241217,161900,62756073,1364,1364,1364,1364,0
20241217,161800,62756073,1364,1364,1364,1364,0
20241217,161700,62756073,1364,1364,1364,1364,0
20241217,161600,62756073,1364,1364,1364,1364,0
20241217,161500,62756073,1364,1364,1364,1364,0
20241217,161400,62756073,1364,1364,1364,1364,0
20241217,161300,62756073,1364,1364,1364,1364,0
20241217,161200,62756073,1364,1364,1364,1364,0
20241217,161100,62756073,1364,1364,1364,1364,0
20241217,161000,62756073,1364,1364,1364,1364,0
20241217,160900,62756073,1364,1364,1364,1364,0
20241217,160800,62756073,1364,1364,1364,1364,0
20241217,160700,62756073,1364,1364,1364,1364,0
20241217,160600,62756073,1364,1364,1364,1364,0
20241217,160500,62756073,1364,1364,1364,1364,0
20241217,160400,62756073,1364,1364,1364,1364,0
20241217,160300,62756073,1364,1364,1364,1364,0
20241217,160200,62756073,1364,1364,1364,1364,0
20241217,160100,62756073,1364,1364,1364,1364,0
20241217,160000,62756073,1364,1364,1364,1364,0
20241217,155900,62756073,1364,1364,1364,1364,0
20241217,155800,62756073,1364,1364,1364,1364,0
20241217,155700,62756073,1364,1364,1364,1364,0
20241217,155600,62756073,1364,1364,1364,1364,0
20241217,155500,62756073,1364,1364,1364,1364,0
20241217,155400,62756073,1364,1364,1364,1364,0
20241217,155300,62756073,1364,1364,1364,1364,35
20241217,155200,62756073,1364,1364,1364,1364,0
20241217,155100,62756073,1364,1364,1364,1364,0
20241217,155000,62756073,1364,1364,1364,1364,0
20241217,154900,62756073,1364,1364,1364,1364,0
20241217,154800,62756073,1364,1364,1364,1364,0
20241217,154700,62756073,1364,1364,1364,1364,0
20241217,154600,62756073,1364,1364,1364,1364,0
20241217,154500,62756073,1364,1364,1364,1364,0
20241217,154400,62756073,1364,1364,1364,1364,0
20241217,154300,62756073,1364,1364,1364,1364,0
20241217,154200,62756073,1364,1364,1364,1364,0
20241217,154100,62756073,1364,1364,1364,1364,0
20241217,154000,62756073,1364,1364,1364,1364,0
20241217,153900,62756073,1364,1364,1364,1364,0
20241217,153800,62756073,1364,1364,1364,1364,0
20241217,153700,62756073,1364,1364,1364,1364,0
20241217,153600,62756073,1364,1364,1364,1364,0
20241217,153500,62756073,1364,1364,1364,1364,0
20241217,153400,62756073,1364,1364,1364,1364,0
20241217,153300,62756073,1364,1364,1364,1364,0
20241217,153200,62756073,1364,1364,1364,1364,0
20241217,153100,62756073,1364,1364,1364,1364,0
20241217,153000,62756073,1364,1364,1364,1364,35
20241217,152900,62708333,1364,1364,1364,1364,0
20241217,152800,62708333,1364,1364,1364,1364,0
20241217,152700,62708333,1364,1364,1364,1364,0
20241217,152600,62708333,1364,1364,1364,1364,0
20241217,152500,62708333,1364,1364,1364,1364,0
20241217,152400,62708333,1364,1364,1364,1364,0
20241217,152300,62708333,1364,1364,1364,1364,0
20241217,152200,62708333,1364,1364,1364,1364,0
20241217,152100,62708333,1364,1364,1364,1364,0
20241217,152000,62708333,1364,1364,1364,1364,0
20241217,151900,62708333,1364,1364,1364,1364,4
20241217,151800,62702877,1364,1364,1364,1364,95
20241217,151700,62573297,1363,1362,1363,1362,178
20241217,151600,62330684,1362,1362,1362,1362,172
20241217,151500,62096420,1361,1361,1361,1361,1
20241217,151400,62095059,1362,1362,1362,1362,0
20241217,151300,62095059,1362,1362,1362,1362,0
20241217,151200,62095059,1362,1362,1362,1362,0
20241217,151100,62095059,1362,1362,1362,1362,0
20241217,151000,62095059,1362,1360,1362,1360,342
20241217,150900,61629804,1360,1355,1360,1355,10
20241217,150800,61616220,1354,1351,1354,1351,736
20241217,150700,60620899,1350,1350,1350,1350,175
20241217,150600,60384649,1350,1350,1350,1350,0
20241217,150500,60384649,1350,1350,1350,1350,29
20241217,150400,60345499,1350,1350,1350,1350,0
20241217,150300,60345499,1350,1350,1350,1350,0
20241217,150200,60345499,1350,1350,1350,1350,0
20241217,150100,60345499,1350,1350,1350,1350,0
20241217,150000,60345499,1350,1350,1350,1350,0
20241217,145900,60345499,1350,1350,1350,1350,0
20241217,145800,60345499,1350,1350,1350,1350,0
20241217,145700,60345499,1350,1350,1350,1350,0
20241217,145600,60345499,1350,1350,1350,1350,0
20241217,145500,60345499,1350,1350,1350,1350,2
20241217,145400,60342799,1350,1350,1350,1350,125
20241217,145300,60174049,1352,1352,1352,1352,0
20241217,145200,60174049,1352,1352,1352,1352,0
20241217,145100,60174049,1352,1352,1352,1352,0
20241217,145000,60174049,1352,1352,1352,1352,0
20241217,144900,60174049,1352,1349,1352,1349,16
20241217,144800,60152443,1349,1349,1349,1349,0
20241217,144700,60152443,1349,1349,1349,1349,2
20241217,144600,60149745,1348,1348,1348,1348,0
20241217,144500,60149745,1348,1348,1348,1348,0
20241217,144400,60149745,1348,1348,1348,1348,0
20241217,144300,60149745,1348,1348,1348,1348,0
20241217,144200,60149745,1348,1348,1348,1348,0
20241217,144100,60149745,1348,1348,1348,1348,0
20241217,144000,60149745,1348,1348,1348,1348,0
20241217,143900,60149745,1348,1348,1348,1348,0
20241217,143800,60149745,1348,1348,1348,1348,3
20241217,143700,60145701,1348,1348,1348,1348,0
20241217,143600,60145701,1348,1348,1348,1348,0
20241217,143500,60145701,1348,1348,1348,1348,0
20241217,143400,60145701,1348,1348,1348,1348,0
20241217,143300,60145701,1348,1348,1348,1348,0
20241217,143200,60145701,1348,1348,1348,1348,0
20241217,143100,60145701,1348,1348,1348,1348,0
20241217,143000,60145701,1348,1348,1348,1348,0
20241217,142900,60145701,1348,1348,1348,1348,0
20241217,142800,60145701,1348,1348,1348,1348,0
20241217,142700,60145701,1348,1348,1348,1348,0
20241217,142600,60145701,1348,1348,1348,1348,0
20241217,142500,60145701,1348,1348,1348,1348,0
20241217,142400,60145701,1348,1348,1348,1348,0
20241217,142300,60145701,1348,1348,1348,1348,0
20241217,142200,60145701,1348,1348,1348,1348,0
20241217,142100,60145701,1348,1348,1348,1348,0
20241217,142000,60145701,1348,1348,1348,1348,0
20241217,141900,60145701,1348,1348,1348,1348,0
20241217,141800,60145701,1348,1348,1348,1348,4
20241217,141700,60140309,1348,1348,1348,1348,10
20241217,141600,60126829,1348,1348,1348,1348,0
20241217,141500,60126829,1348,1348,1348,1348,0
20241217,141400,60126829,1348,1348,1348,1348,0
20241217,141300,60126829,1348,1348,1348,1348,0
20241217,141200,60126829,1348,1348,1348,1348,0
20241217,141100,60126829,1348,1348,1348,1348,0
20241217,141000,60126829,1348,1348,1348,1348,0
20241217,140900,60126829,1348,1348,1348,1348,0
20241217,140800,60126829,1348,1348,1348,1348,0
20241217,140700,60126829,1348,1348,1348,1348,10
20241217,140600,60113349,1350,1350,1350,1350,0
20241217,140500,60113349,1350,1350,1350,1350,0
20241217,140400,60113349,1350,1350,1350,1350,0
20241217,140300,60113349,1350,1348,1350,1348,500
20241217,140200,59438353,1348,1348,1348,1348,0
20241217,140100,59438353,1348,1348,1348,1348,0
20241217,140000,59438353,1348,1348,1348,1348,0
20241217,135900,59438353,1348,1348,1348,1348,0
20241217,135800,59438353,1348,1348,1348,1348,0
20241217,135700,59438353,1348,1348,1348,1348,0
20241217,135600,59438353,1348,1348,1348,1348,0
20241217,135500,59438353,1348,1348,1348,1348,0
20241217,135400,59438353,1348,1348,1348,1348,0
20241217,135300,59438353,1348,1348,1348,1348,0
20241217,135200,59438353,1348,1348,1348,1348,0
20241217,135100,59438353,1348,1348,1348,1348,0
20241217,135000,59438353,1348,1348,1348,1348,0
20241217,134900,59438353,1348,1348,1348,1348,1
20241217,134800,59437005,1348,1348,1348,1348,16
20241217,134700,59415437,1348,1348,1348,1348,16
20241217,134600,59393869,1348,1348,1348,1348,17
20241217,134500,59370953,1348,1348,1348,1348,24
20241217,134400,59338601,1348,1348,1348,1348,500
20241217,134300,58664601,1348,1348,1348,1348,0
20241217,134200,58664601,1348,1348,1348,1348,0
20241217,134100,58664601,1348,1348,1348,1348,391
20241217,134000,58137533,1348,1348,1348,1348,234
20241217,133900,57822101,1347,1352,1352,1347,2820
20241217,133800,54018586,1352,1351,1352,1351,198
20241217,133700,53750968,1351,1351,1351,1351,96
20241217,133600,53621272,1351,1351,1351,1351,0
20241217,133500,53621272,1351,1351,1351,1351,0
20241217,133400,53621272,1351,1351,1351,1351,0
20241217,133300,53621272,1351,1351,1351,1351,0
20241217,133200,53621272,1351,1351,1351,1351,0
20241217,133100,53621272,1351,1351,1351,1351,0
20241217,133000,53621272,1351,1351,1351,1351,0
20241217,132900,53621272,1351,1351,1351,1351,0
20241217,132800,53621272,1351,1351,1351,1351,0
20241217,132700,53621272,1351,1351,1351,1351,0
20241217,132600,53621272,1351,1351,1351,1351,0
20241217,132500,53621272,1351,1351,1351,1351,0
20241217,132400,53621272,1351,1351,1351,1351,0
20241217,132300,53621272,1351,1351,1351,1351,0
20241217,132200,53621272,1351,1351,1351,1351,0
20241217,132100,53621272,1351,1351,1351,1351,0
20241217,132000,53621272,1351,1351,1351,1351,0
20241217,131900,53621272,1351,1351,1351,1351,0
20241217,131800,53621272,1351,1351,1351,1351,0
20241217,131700,53621272,1351,1351,1351,1351,0
20241217,131600,53621272,1351,1351,1351,1351,10
20241217,131500,53607762,1351,1351,1351,1351,0
20241217,131400,53607762,1351,1351,1351,1351,4
20241217,131300,53602358,1351,1351,1351,1351,0
20241217,131200,53602358,1351,1350,1351,1350,132
20241217,131100,53424153,1349,1349,1349,1349,0
20241217,131000,53424153,1349,1349,1349,1349,0
20241217,130900,53424153,1349,1349,1349,1349,0
20241217,130800,53424153,1349,1349,1349,1349,0
20241217,130700,53424153,1349,1349,1349,1349,0
20241217,130600,53424153,1349,1349,1349,1349,0
20241217,130500,53424153,1349,1349,1349,1349,0
20241217,130400,53424153,1349,1349,1349,1349,1
20241217,130300,53422804,1350,1350,1350,1350,0
20241217,130200,53422804,1350,1350,1350,1350,0
20241217,130100,53422804,1350,1350,1350,1350,0
20241217,130000,53422804,1350,1350,1350,1350,0
20241217,125900,53422804,1350,1350,1350,1350,0
20241217,125800,53422804,1350,1350,1350,1350,30
20241217,125700,53382304,1350,1350,1350,1350,0
20241217,125600,53382304,1350,1350,1350,1350,0
20241217,125500,53382304,1350,1350,1350,1350,0
20241217,125400,53382304,1350,1350,1350,1350,0
20241217,125300,53382304,1350,1350,1350,1350,0
20241217,125200,53382304,1350,1350,1350,1350,10
20241217,125100,53368804,1347,1347,1347,1347,0
20241217,125000,53368804,1347,1347,1347,1347,0
20241217,124900,53368804,1347,1347,1347,1347,0
20241217,124800,53368804,1347,1347,1347,1347,0
20241217,124700,53368804,1347,1347,1347,1347,0
20241217,124600,53368804,1347,1347,1347,1347,0
20241217,124500,53368804,1347,1347,1347,1347,0
20241217,124400,53368804,1347,1347,1347,1347,0
20241217,124300,53368804,1347,1347,1347,1347,0
20241217,124200,53368804,1347,1344,1347,1344,705
20241217,124100,52419290,1346,1346,1346,1346,16
20241217,124000,52397754,1342,1342,1342,1342,394
20241217,123900,51869006,1336,1338,1338,1336,56
20241217,123800,51794188,1331,1331,1331,1331,0
20241217,123700,51794188,1331,1330,1331,1330,512
20241217,123600,51113115,1331,1329,1333,1329,1608
20241217,123500,48975823,1330,1340,1340,1330,5263
20241217,123400,41971218,1342,1348,1348,1342,3125
20241217,123300,37766797,1350,1353,1353,1350,909
20241217,123200,36538526,1354,1354,1354,1354,86
20241217,123100,36422082,1355,1355,1355,1355,2
20241217,123000,36419372,1355,1355,1355,1355,25
20241217,122900,36385497,1357,1357,1357,1357,0
20241217,122800,36385497,1357,1357,1357,1357,0
20241217,122700,36385497,1357,1357,1357,1357,0
20241217,122600,36385497,1357,1357,1357,1357,0
20241217,122500,36385497,1357,1357,1357,1357,0
20241217,122400,36385497,1357,1357,1357,1357,0
20241217,122300,36385497,1357,1357,1357,1357,0
20241217,122200,36385497,1357,1357,1357,1357,0
20241217,122100,36385497,1357,1357,1357,1357,200
20241217,122000,36114097,1358,1358,1358,1358,0
20241217,121900,36114097,1358,1358,1358,1358,0
20241217,121800,36114097,1358,1358,1358,1358,0
20241217,121700,36114097,1358,1358,1358,1358,0
20241217,121600,36114097,1358,1358,1358,1358,0
20241217,121500,36114097,1358,1358,1358,1358,0
20241217,121400,36114097,1358,1358,1358,1358,0
20241217,121300,36114097,1358,1359,1359,1358,227
20241217,121200,35805669,1359,1359,1359,1359,0
20241217,121100,35805669,1359,1359,1359,1359,0
20241217,121000,35805669,1359,1359,1359,1359,0
20241217,120900,35805669,1359,1359,1359,1359,0
20241217,120800,35805669,1359,1359,1359,1359,0
20241217,120700,35805669,1359,1359,1359,1359,0
20241217,120600,35805669,1359,1359,1359,1359,0
20241217,120500,35805669,1359,1359,1359,1359,0
20241217,120400,35805669,1359,1359,1359,1359,0
20241217,120300,35805669,1359,1359,1359,1359,0
20241217,120200,35805669,1359,1359,1359,1359,0
20241217,120100,35805669,1359,1359,1359,1359,0
20241217,120000,35805669,1359,1359,1359,1359,0
20241217,115900,35805669,1359,1359,1359,1359,0
20241217,115800,35805669,1359,1359,1359,1359,0
20241217,115700,35805669,1359,1359,1359,1359,0
20241217,115600,35805669,1359,1359,1359,1359,0
20241217,115500,35805669,1359,1359,1359,1359,0
20241217,115400,35805669,1359,1359,1359,1359,0
20241217,115300,35805669,1359,1359,1359,1359,0
20241217,115200,35805669,1359,1359,1359,1359,0
20241217,115100,35805669,1359,1360,1360,1359,260
20241217,115000,35452119,1360,1360,1360,1360,0
20241217,114900,35452119,1360,1361,1361,1360,130
20241217,114800,35275247,1362,1362,1362,1362,0
20241217,114700,35275247,1362,1363,1363,1362,36
20241217,114600,35226195,1365,1365,1365,1365,0
20241217,114500,35226195,1365,1364,1365,1364,25
20241217,114400,35192075,1365,1365,1365,1365,0
20241217,114300,35192075,1365,1365,1365,1365,0
20241217,114200,35192075,1365,1365,1365,1365,0
20241217,114100,35192075,1365,1365,1365,1365,0
20241217,114000,35192075,1365,1365,1365,1365,0
20241217,113900,35192075,1365,1365,1365,1365,0
20241217,113800,35192075,1365,1364,1365,1364,9
20241217,113700,35179798,1364,1363,1364,1363,30
20241217,113600,35138899,1363,1364,1364,1363,14
20241217,113500,35119810,1365,1365,1365,1365,0
20241217,113400,35119810,1365,1365,1365,1365,0
20241217,113300,35119810,1365,1365,1365,1365,0
20241217,113200,35119810,1365,1365,1365,1365,0
20241217,113100,35119810,1365,1365,1365,1365,0
20241217,113000,35119810,1365,1365,1365,1365,0
20241217,112900,35119810,1365,1365,1365,1365,0
20241217,112800,35119810,1365,1365,1365,1365,0
20241217,112700,35119810,1365,1365,1365,1365,0
20241217,112600,35119810,1365,1365,1365,1365,0
20241217,112500,35119810,1365,1365,1365,1365,0
20241217,112400,35119810,1365,1365,1365,1365,0
20241217,112300,35119810,1365,1365,1365,1365,0
20241217,112200,35119810,1365,1365,1365,1365,0
20241217,112100,35119810,1365,1365,1365,1365,0
20241217,112000,35119810,1365,1365,1365,1365,0
20241217,111900,35119810,1365,1365,1365,1365,0
20241217,111800,35119810,1365,1365,1365,1365,0
20241217,111700,35119810,1365,1365,1365,1365,0
20241217,111600,35119810,1365,1365,1365,1365,0
20241217,111500,35119810,1365,1365,1365,1365,10
20241217,111400,35106160,1365,1365,1365,1365,0
20241217,111300,35106160,1365,1365,1365,1365,0
20241217,111200,35106160,1365,1365,1365,1365,0
20241217,111100,35106160,1365,1365,1365,1365,0
20241217,111000,35106160,1365,1365,1365,1365,0
20241217,110900,35106160,1365,1365,1365,1365,0
20241217,110800,35106160,1365,1365,1365,1365,2
20241217,110700,35103430,1365,1365,1365,1365,0
20241217,110600,35103430,1365,1365,1365,1365,0
20241217,110500,35103430,1365,1365,1365,1365,0
20241217,110400,35103430,1365,1365,1365,1365,6
20241217,110300,35095240,1366,1366,1366,1366,0
20241217,110200,35095240,1366,1366,1366,1366,0
20241217,110100,35095240,1366,1364,1366,1364,42
20241217,110000,35037929,1364,1364,1364,1364,112
20241217,105900,34885161,1364,1364,1364,1364,63
20241217,105800,34799229,1363,1363,1363,1363,0
20241217,105700,34799229,1363,1363,1363,1363,0
20241217,105600,34799229,1363,1363,1363,1363,0
20241217,105500,34799229,1363,1363,1363,1363,0
20241217,105400,34799229,1363,1363,1363,1363,0
20241217,105300,34799229,1363,1363,1363,1363,0
20241217,105200,34799229,1363,1363,1363,1363,0
20241217,105100,34799229,1363,1361,1363,1361,30
20241217,105000,34758359,1361,1361,1363,1361,37
20241217,104900,34707991,1361,1361,1361,1361,0
20241217,104800,34707991,1361,1361,1361,1361,0
20241217,104700,34707991,1361,1361,1361,1361,0
20241217,104600,34707991,1361,1361,1361,1361,0
20241217,104500,34707991,1361,1361,1361,1361,0
20241217,104400,34707991,1361,1361,1361,1361,0
20241217,104300,34707991,1361,1361,1361,1361,0
20241217,104200,34707991,1361,1361,1361,1361,0
20241217,104100,34707991,1361,1361,1361,1361,0
20241217,104000,34707991,1361,1361,1361,1361,0
20241217,103900,34707991,1361,1361,1361,1361,0
20241217,103800,34707991,1361,1361,1361,1361,0
20241217,103700,34707991,1361,1361,1361,1361,0
20241217,103600,34707991,1361,1361,1361,1361,0
20241217,103500,34707991,1361,1361,1361,1361,0
20241217,103400,34707991,1361,1361,1361,1361,0
20241217,103300,34707991,1361,1361,1361,1361,0
20241217,103200,34707991,1361,1361,1361,1361,0
20241217,103100,34707991,1361,1361,1361,1361,0
20241217,103000,34707991,1361,1361,1361,1361,0
20241217,102900,34707991,1361,1361,1361,1361,300
20241217,102800,34299691,1361,1361,1361,1361,0
20241217,102700,34299691,1361,1361,1361,1361,0
20241217,102600,34299691,1361,1361,1361,1361,0
20241217,102500,34299691,1361,1361,1361,1361,0
20241217,102400,34299691,1361,1361,1361,1361,0
20241217,102300,34299691,1361,1361,1361,1361,0
20241217,102200,34299691,1361,1361,1361,1361,0
20241217,102100,34299691,1361,1361,1361,1361,0
20241217,102000,34299691,1361,1361,1361,1361,0
20241217,101900,34299691,1361,1361,1361,1361,16
20241217,101800,34277915,1361,1361,1361,1361,0
20241217,101700,34277915,1361,1361,1361,1361,0
20241217,101600,34277915,1361,1361,1361,1361,0
20241217,101500,34277915,1361,1361,1361,1361,1
20241217,101400,34276554,1360,1360,1360,1360,219
20241217,101300,33978714,1361,1361,1361,1361,0
20241217,101200,33978714,1361,1361,1361,1361,0
20241217,101100,33978714,1361,1361,1361,1361,56
20241217,101000,33902498,1361,1361,1361,1361,0
20241217,100900,33902498,1361,1361,1361,1361,0
20241217,100800,33902498,1361,1361,1361,1361,0
20241217,100700,33902498,1361,1361,1361,1361,4
20241217,100600,33897054,1361,1361,1361,1361,0
20241217,100500,33897054,1361,1361,1361,1361,0
20241217,100400,33897054,1361,1361,1361,1361,0
20241217,100300,33897054,1361,1361,1361,1361,0
20241217,100200,33897054,1361,1373,1374,1360,1848
20241217,100100,31372555,1371,1366,1374,1360,3864
20241217,100000,26093796,1365,1362,1365,1361,807
20241217,095900,24994679,1361,1361,1361,1361,752
20241217,095800,23971207,1361,1361,1361,1361,0
20241217,095700,23971207,1361,1367,1367,1361,8264
20241217,095600,12695212,1368,1370,1370,1368,2116
20241217,095500,9796312,1371,1374,1374,1371,918
20241217,095400,8536865,1375,1375,1375,1375,0
20241217,095300,8536865,1375,1375,1375,1375,0
20241217,095200,8536865,1375,1375,1375,1375,0
20241217,095100,8536865,1375,1375,1375,1375,0
20241217,095000,8536865,1375,1375,1375,1375,1
20241217,094900,8535490,1376,1376,1376,1376,0
20241217,094800,8535490,1376,1376,1376,1376,0
20241217,094700,8535490,1376,1376,1376,1376,0
20241217,094600,8535490,1376,1374,1376,1374,16
20241217,094500,8513500,1374,1374,1374,1374,100
20241217,094400,8376100,1374,1374,1374,1374,0
20241217,094300,8376100,1374,1374,1374,1374,0
20241217,094200,8376100,1374,1374,1374,1374,4
20241217,094100,8370604,1374,1373,1374,1373,62
20241217,094000,8285417,1374,1373,1374,1373,166
20241217,093900,8057382,1372,1371,1372,1371,117
20241217,093800,7896870,1370,1368,1370,1368,960
20241217,093700,6581680,1368,1368,1368,1368,0
20241217,093600,6581680,1368,1368,1368,1368,0
20241217,093500,6581680,1368,1368,1368,1368,0
20241217,093400,6581680,1368,1368,1368,1368,0
20241217,093300,6581680,1368,1368,1368,1368,0
20241217,093200,6581680,1368,1368,1368,1368,0
20241217,093100,6581680,1368,1368,1368,1368,0
20241217,093000,6581680,1368,1368,1368,1368,0
20241217,092900,6581680,1368,1368,1368,1368,0
20241217,092800,6581680,1368,1368,1368,1368,10
20241217,092700,6568000,1368,1368,1368,1368,0
20241217,092600,6568000,1368,1368,1368,1368,0
20241217,092500,6568000,1368,1368,1368,1368,0
20241217,092400,6568000,1368,1368,1368,1368,0
20241217,092300,6568000,1368,1368,1368,1368,46
20241217,092200,6505072,1368,1368,1368,1368,0
20241217,092100,6505072,1368,1368,1368,1368,137
20241217,092000,6317656,1368,1368,1368,1368,0
20241217,091900,6317656,1368,1368,1368,1368,0
20241217,091800,6317656,1368,1368,1368,1368,100
20241217,091700,6180856,1368,1368,1368,1368,0
20241217,091600,6180856,1368,1368,1368,1368,0
20241217,091500,6180856,1368,1368,1368,1368,3
20241217,091400,6176752,1368,1368,1368,1368,200
20241217,091300,5903152,1368,1372,1372,1368,936
20241217,091200,4620586,1372,1372,1372,1372,0
20241217,091100,4620586,1372,1372,1372,1372,0
20241217,091000,4620586,1372,1371,1372,1371,2671
20241217,090900,956705,1372,1372,1372,1372,0
20241217,090800,956705,1372,1372,1372,1372,0
20241217,090700,956705,1372,1372,1372,1372,0
20241217,090600,956705,1372,1372,1372,1372,0
20241217,090500,956705,1372,1372,1372,1372,0
20241217,090400,956705,1372,1372,1372,1372,0
20241217,090300,956705,1372,1372,1372,1372,0
20241217,090200,956705,1372,1372,1372,1372,0
20241217,090100,956705,1372,1370,1372,1370,137
20241217,090000,768931,1367,1369,1370,1367,562