KissMeData/131100/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202300,124436302,1336,1336,1336,1336,6
20241220,202200,124436302,1336,1336,1336,1336,0
20241220,202100,124436302,1336,1336,1336,1336,0
20241220,202000,124436302,1336,1336,1336,1336,0
20241220,201900,124436302,1336,1336,1336,1336,0
20241220,201800,124436302,1336,1336,1336,1336,0
20241220,201700,124436302,1336,1336,1336,1336,0
20241220,201600,124436302,1336,1336,1336,1336,0
20241220,201500,124436302,1336,1336,1336,1336,0
20241220,201400,124436302,1336,1336,1336,1336,0
20241220,201300,124436302,1336,1336,1336,1336,0
20241220,201200,124436302,1336,1336,1336,1336,0
20241220,201100,124436302,1336,1336,1336,1336,0
20241220,201000,124436302,1336,1336,1336,1336,0
20241220,200900,124436302,1336,1336,1336,1336,0
20241220,200800,124436302,1336,1336,1336,1336,0
20241220,200700,124436302,1336,1336,1336,1336,0
20241220,200600,124436302,1336,1336,1336,1336,0
20241220,200500,124436302,1336,1336,1336,1336,0
20241220,200400,124436302,1336,1336,1336,1336,0
20241220,200300,124436302,1336,1336,1336,1336,0
20241220,200200,124436302,1336,1336,1336,1336,0
20241220,200100,124436302,1336,1336,1336,1336,0
20241220,200000,124436302,1336,1336,1336,1336,0
20241220,195900,124436302,1336,1336,1336,1336,0
20241220,195800,124436302,1336,1336,1336,1336,0
20241220,195700,124436302,1336,1336,1336,1336,0
20241220,195600,124436302,1336,1336,1336,1336,0
20241220,195500,124436302,1336,1336,1336,1336,0
20241220,195400,124436302,1336,1336,1336,1336,0
20241220,195300,124436302,1336,1336,1336,1336,6
20241220,195200,124436302,1336,1336,1336,1336,0
20241220,195100,124436302,1336,1336,1336,1336,0
20241220,195000,124436302,1336,1336,1336,1336,0
20241220,194900,124436302,1336,1336,1336,1336,0
20241220,194800,124436302,1336,1336,1336,1336,0
20241220,194700,124436302,1336,1336,1336,1336,0
20241220,194600,124436302,1336,1336,1336,1336,0
20241220,194500,124436302,1336,1336,1336,1336,0
20241220,194400,124436302,1336,1336,1336,1336,0
20241220,194300,124436302,1336,1336,1336,1336,0
20241220,194200,124436302,1336,1336,1336,1336,0
20241220,194100,124436302,1336,1336,1336,1336,0
20241220,194000,124436302,1336,1336,1336,1336,0
20241220,193900,124436302,1336,1336,1336,1336,0
20241220,193800,124436302,1336,1336,1336,1336,0
20241220,193700,124436302,1336,1336,1336,1336,0
20241220,193600,124436302,1336,1336,1336,1336,0
20241220,193500,124436302,1336,1336,1336,1336,0
20241220,193400,124436302,1336,1336,1336,1336,0
20241220,193300,124436302,1336,1336,1336,1336,0
20241220,193200,124436302,1336,1336,1336,1336,0
20241220,193100,124436302,1336,1336,1336,1336,0
20241220,193000,124436302,1336,1336,1336,1336,0
20241220,192900,124436302,1336,1336,1336,1336,0
20241220,192800,124436302,1336,1336,1336,1336,0
20241220,192700,124436302,1336,1336,1336,1336,0
20241220,192600,124436302,1336,1336,1336,1336,0
20241220,192500,124436302,1336,1336,1336,1336,0
20241220,192400,124436302,1336,1336,1336,1336,0
20241220,192300,124436302,1336,1336,1336,1336,6
20241220,192200,124436302,1336,1336,1336,1336,0
20241220,192100,124436302,1336,1336,1336,1336,0
20241220,192000,124436302,1336,1336,1336,1336,0
20241220,191900,124436302,1336,1336,1336,1336,0
20241220,191800,124436302,1336,1336,1336,1336,0
20241220,191700,124436302,1336,1336,1336,1336,0
20241220,191600,124436302,1336,1336,1336,1336,0
20241220,191500,124436302,1336,1336,1336,1336,0
20241220,191400,124436302,1336,1336,1336,1336,0
20241220,191300,124436302,1336,1336,1336,1336,0
20241220,191200,124436302,1336,1336,1336,1336,0
20241220,191100,124436302,1336,1336,1336,1336,0
20241220,191000,124436302,1336,1336,1336,1336,0
20241220,190900,124436302,1336,1336,1336,1336,0
20241220,190800,124436302,1336,1336,1336,1336,0
20241220,190700,124436302,1336,1336,1336,1336,0
20241220,190600,124436302,1336,1336,1336,1336,0
20241220,190500,124436302,1336,1336,1336,1336,0
20241220,190400,124436302,1336,1336,1336,1336,0
20241220,190300,124436302,1336,1336,1336,1336,0
20241220,190200,124436302,1336,1336,1336,1336,0
20241220,190100,124436302,1336,1336,1336,1336,0
20241220,190000,124436302,1336,1336,1336,1336,0
20241220,185900,124436302,1336,1336,1336,1336,0
20241220,185800,124436302,1336,1336,1336,1336,0
20241220,185700,124436302,1336,1336,1336,1336,0
20241220,185600,124436302,1336,1336,1336,1336,0
20241220,185500,124436302,1336,1336,1336,1336,0
20241220,185400,124436302,1336,1336,1336,1336,0
20241220,185300,124436302,1336,1336,1336,1336,6
20241220,185200,124436302,1336,1336,1336,1336,0
20241220,185100,124436302,1336,1336,1336,1336,0
20241220,185000,124436302,1336,1336,1336,1336,0
20241220,184900,124436302,1336,1336,1336,1336,0
20241220,184800,124436302,1336,1336,1336,1336,0
20241220,184700,124436302,1336,1336,1336,1336,0
20241220,184600,124436302,1336,1336,1336,1336,0
20241220,184500,124436302,1336,1336,1336,1336,0
20241220,184400,124436302,1336,1336,1336,1336,0
20241220,184300,124436302,1336,1336,1336,1336,0
20241220,184200,124436302,1336,1336,1336,1336,0
20241220,184100,124436302,1336,1336,1336,1336,0
20241220,184000,124436302,1336,1336,1336,1336,0
20241220,183900,124436302,1336,1336,1336,1336,0
20241220,183800,124436302,1336,1336,1336,1336,0
20241220,183700,124436302,1336,1336,1336,1336,0
20241220,183600,124436302,1336,1336,1336,1336,0
20241220,183500,124436302,1336,1336,1336,1336,0
20241220,183400,124436302,1336,1336,1336,1336,0
20241220,183300,124436302,1336,1336,1336,1336,0
20241220,183200,124436302,1336,1336,1336,1336,0
20241220,183100,124436302,1336,1336,1336,1336,0
20241220,183000,124436302,1336,1336,1336,1336,0
20241220,182900,124436302,1336,1336,1336,1336,0
20241220,182800,124436302,1336,1336,1336,1336,0
20241220,182700,124436302,1336,1336,1336,1336,0
20241220,182600,124436302,1336,1336,1336,1336,0
20241220,182500,124436302,1336,1336,1336,1336,0
20241220,182400,124436302,1336,1336,1336,1336,0
20241220,182300,124436302,1336,1336,1336,1336,6
20241220,182200,124436302,1336,1336,1336,1336,0
20241220,182100,124436302,1336,1336,1336,1336,0
20241220,182000,124436302,1336,1336,1336,1336,0
20241220,181900,124436302,1336,1336,1336,1336,0
20241220,181800,124436302,1336,1336,1336,1336,0
20241220,181700,124436302,1336,1336,1336,1336,0
20241220,181600,124436302,1336,1336,1336,1336,0
20241220,181500,124436302,1336,1336,1336,1336,0
20241220,181400,124436302,1336,1336,1336,1336,0
20241220,181300,124436302,1336,1336,1336,1336,0
20241220,181200,124436302,1336,1336,1336,1336,0
20241220,181100,124436302,1336,1336,1336,1336,0
20241220,181000,124436302,1336,1336,1336,1336,0
20241220,180900,124436302,1336,1336,1336,1336,0
20241220,180800,124436302,1336,1336,1336,1336,0
20241220,180700,124436302,1336,1336,1336,1336,0
20241220,180600,124436302,1336,1336,1336,1336,0
20241220,180500,124436302,1336,1336,1336,1336,0
20241220,180400,124436302,1336,1336,1336,1336,0
20241220,180300,124436302,1336,1336,1336,1336,0
20241220,180200,124436302,1336,1336,1336,1336,0
20241220,180100,124436302,1336,1336,1336,1336,0
20241220,180000,124436302,1336,1336,1336,1336,0
20241220,175900,124436302,1336,1336,1336,1336,0
20241220,175800,124436302,1336,1336,1336,1336,0
20241220,175700,124436302,1336,1336,1336,1336,0
20241220,175600,124436302,1336,1336,1336,1336,0
20241220,175500,124436302,1336,1336,1336,1336,0
20241220,175400,124436302,1336,1336,1336,1336,0
20241220,175300,124436302,1336,1336,1336,1336,6
20241220,175200,124436302,1336,1336,1336,1336,0
20241220,175100,124436302,1336,1336,1336,1336,0
20241220,175000,124436302,1336,1336,1336,1336,0
20241220,174900,124436302,1336,1336,1336,1336,0
20241220,174800,124436302,1336,1336,1336,1336,0
20241220,174700,124436302,1336,1336,1336,1336,0
20241220,174600,124436302,1336,1336,1336,1336,0
20241220,174500,124436302,1336,1336,1336,1336,0
20241220,174400,124436302,1336,1336,1336,1336,0
20241220,174300,124436302,1336,1336,1336,1336,0
20241220,174200,124436302,1336,1336,1336,1336,0
20241220,174100,124436302,1336,1336,1336,1336,0
20241220,174000,124436302,1336,1336,1336,1336,0
20241220,173900,124436302,1336,1336,1336,1336,0
20241220,173800,124436302,1336,1336,1336,1336,0
20241220,173700,124436302,1336,1336,1336,1336,0
20241220,173600,124436302,1336,1336,1336,1336,0
20241220,173500,124436302,1336,1336,1336,1336,0
20241220,173400,124436302,1336,1336,1336,1336,0
20241220,173300,124436302,1336,1336,1336,1336,0
20241220,173200,124436302,1336,1336,1336,1336,0
20241220,173100,124436302,1336,1336,1336,1336,0
20241220,173000,124436302,1336,1336,1336,1336,0
20241220,172900,124436302,1336,1336,1336,1336,0
20241220,172800,124436302,1336,1336,1336,1336,0
20241220,172700,124436302,1336,1336,1336,1336,0
20241220,172600,124436302,1336,1336,1336,1336,0
20241220,172500,124436302,1336,1336,1336,1336,0
20241220,172400,124436302,1336,1336,1336,1336,0
20241220,172300,124436302,1336,1336,1336,1336,6
20241220,172200,124436302,1336,1336,1336,1336,0
20241220,172100,124436302,1336,1336,1336,1336,0
20241220,172000,124436302,1336,1336,1336,1336,0
20241220,171900,124436302,1336,1336,1336,1336,0
20241220,171800,124436302,1336,1336,1336,1336,0
20241220,171700,124436302,1336,1336,1336,1336,0
20241220,171600,124436302,1336,1336,1336,1336,0
20241220,171500,124436302,1336,1336,1336,1336,0
20241220,171400,124436302,1336,1336,1336,1336,0
20241220,171300,124436302,1336,1336,1336,1336,0
20241220,171200,124436302,1336,1336,1336,1336,0
20241220,171100,124436302,1336,1336,1336,1336,0
20241220,171000,124436302,1336,1336,1336,1336,0
20241220,170900,124436302,1336,1336,1336,1336,0
20241220,170800,124436302,1336,1336,1336,1336,0
20241220,170700,124436302,1336,1336,1336,1336,0
20241220,170600,124436302,1336,1336,1336,1336,0
20241220,170500,124436302,1336,1336,1336,1336,0
20241220,170400,124436302,1336,1336,1336,1336,0
20241220,170300,124436302,1336,1336,1336,1336,0
20241220,170200,124436302,1336,1336,1336,1336,0
20241220,170100,124436302,1336,1336,1336,1336,0
20241220,170000,124436302,1336,1336,1336,1336,0
20241220,165900,124436302,1336,1336,1336,1336,0
20241220,165800,124436302,1336,1336,1336,1336,0
20241220,165700,124436302,1336,1336,1336,1336,0
20241220,165600,124436302,1336,1336,1336,1336,0
20241220,165500,124436302,1336,1336,1336,1336,0
20241220,165400,124436302,1336,1336,1336,1336,0
20241220,165300,124436302,1336,1336,1336,1336,6
20241220,165200,124436302,1336,1336,1336,1336,0
20241220,165100,124436302,1336,1336,1336,1336,0
20241220,165000,124436302,1336,1336,1336,1336,0
20241220,164900,124436302,1336,1336,1336,1336,0
20241220,164800,124436302,1336,1336,1336,1336,0
20241220,164700,124436302,1336,1336,1336,1336,0
20241220,164600,124436302,1336,1336,1336,1336,0
20241220,164500,124436302,1336,1336,1336,1336,0
20241220,164400,124436302,1336,1336,1336,1336,0
20241220,164300,124436302,1336,1336,1336,1336,0
20241220,164200,124436302,1336,1336,1336,1336,0
20241220,164100,124436302,1336,1336,1336,1336,0
20241220,164000,124436302,1336,1336,1336,1336,0
20241220,163900,124436302,1336,1336,1336,1336,0
20241220,163800,124436302,1336,1336,1336,1336,0
20241220,163700,124436302,1336,1336,1336,1336,0
20241220,163600,124436302,1336,1336,1336,1336,0
20241220,163500,124436302,1336,1336,1336,1336,0
20241220,163400,124436302,1336,1336,1336,1336,0
20241220,163300,124436302,1336,1336,1336,1336,0
20241220,163200,124436302,1336,1336,1336,1336,0
20241220,163100,124436302,1336,1336,1336,1336,0
20241220,163000,124436302,1336,1336,1336,1336,0
20241220,162900,124436302,1336,1336,1336,1336,0
20241220,162800,124436302,1336,1336,1336,1336,0
20241220,162700,124436302,1336,1336,1336,1336,0
20241220,162600,124436302,1336,1336,1336,1336,0
20241220,162500,124436302,1336,1336,1336,1336,0
20241220,162400,124436302,1336,1336,1336,1336,0
20241220,162300,124436302,1336,1336,1336,1336,6
20241220,162200,124436302,1336,1336,1336,1336,0
20241220,162100,124436302,1336,1336,1336,1336,0
20241220,162000,124436302,1336,1336,1336,1336,0
20241220,161900,124436302,1336,1336,1336,1336,0
20241220,161800,124436302,1336,1336,1336,1336,0
20241220,161700,124436302,1336,1336,1336,1336,0
20241220,161600,124436302,1336,1336,1336,1336,0
20241220,161500,124436302,1336,1336,1336,1336,0
20241220,161400,124436302,1336,1336,1336,1336,0
20241220,161300,124436302,1336,1336,1336,1336,0
20241220,161200,124436302,1336,1336,1336,1336,0
20241220,161100,124436302,1336,1336,1336,1336,0
20241220,161000,124436302,1336,1336,1336,1336,0
20241220,160900,124436302,1336,1336,1336,1336,0
20241220,160800,124436302,1336,1336,1336,1336,0
20241220,160700,124436302,1336,1336,1336,1336,0
20241220,160600,124436302,1336,1336,1336,1336,0
20241220,160500,124436302,1336,1336,1336,1336,0
20241220,160400,124436302,1336,1336,1336,1336,0
20241220,160300,124436302,1336,1336,1336,1336,0
20241220,160200,124436302,1336,1336,1336,1336,0
20241220,160100,124436302,1336,1336,1336,1336,0
20241220,160000,124436302,1336,1336,1336,1336,0
20241220,155900,124436302,1336,1336,1336,1336,0
20241220,155800,124436302,1336,1336,1336,1336,0
20241220,155700,124436302,1336,1336,1336,1336,0
20241220,155600,124436302,1336,1336,1336,1336,0
20241220,155500,124436302,1336,1336,1336,1336,0
20241220,155400,124436302,1336,1336,1336,1336,0
20241220,155300,124436302,1336,1336,1336,1336,6
20241220,155200,124436302,1336,1336,1336,1336,0
20241220,155100,124436302,1336,1336,1336,1336,0
20241220,155000,124436302,1336,1336,1336,1336,0
20241220,154900,124436302,1336,1336,1336,1336,0
20241220,154800,124436302,1336,1336,1336,1336,0
20241220,154700,124436302,1336,1336,1336,1336,0
20241220,154600,124436302,1336,1336,1336,1336,0
20241220,154500,124436302,1336,1336,1336,1336,0
20241220,154400,124436302,1336,1336,1336,1336,0
20241220,154300,124436302,1336,1336,1336,1336,0
20241220,154200,124436302,1336,1336,1336,1336,0
20241220,154100,124436302,1336,1336,1336,1336,0
20241220,154000,124436302,1336,1336,1336,1336,0
20241220,153900,124436302,1336,1336,1336,1336,0
20241220,153800,124436302,1336,1336,1336,1336,0
20241220,153700,124436302,1336,1336,1336,1336,0
20241220,153600,124436302,1336,1336,1336,1336,0
20241220,153500,124436302,1336,1336,1336,1336,0
20241220,153400,124436302,1336,1336,1336,1336,0
20241220,153300,124436302,1336,1336,1336,1336,0
20241220,153200,124436302,1336,1336,1336,1336,0
20241220,153100,124436302,1336,1336,1336,1336,0
20241220,153000,124436302,1336,1336,1336,1336,6
20241220,152900,124428286,1332,1332,1332,1332,0
20241220,152800,124428286,1332,1332,1332,1332,0
20241220,152700,124428286,1332,1332,1332,1332,0
20241220,152600,124428286,1332,1332,1332,1332,0
20241220,152500,124428286,1332,1332,1332,1332,0
20241220,152400,124428286,1332,1332,1332,1332,0
20241220,152300,124428286,1332,1332,1332,1332,0
20241220,152200,124428286,1332,1332,1332,1332,0
20241220,152100,124428286,1332,1332,1332,1332,0
20241220,152000,124428286,1332,1332,1332,1332,0
20241220,151900,124428286,1332,1325,1332,1325,1023
20241220,151800,123071026,1325,1325,1325,1325,61
20241220,151700,122990201,1325,1325,1325,1325,0
20241220,151600,122990201,1325,1325,1325,1325,0
20241220,151500,122990201,1325,1325,1325,1325,0
20241220,151400,122990201,1325,1325,1325,1325,0
20241220,151300,122990201,1325,1324,1325,1324,3
20241220,151200,122986227,1323,1322,1323,1322,17
20241220,151100,122963746,1321,1321,1321,1321,1
20241220,151000,122962425,1321,1321,1321,1321,0
20241220,150900,122962425,1321,1321,1321,1321,0
20241220,150800,122962425,1321,1321,1321,1321,0
20241220,150700,122962425,1321,1321,1321,1321,0
20241220,150600,122962425,1321,1321,1321,1321,0
20241220,150500,122962425,1321,1321,1321,1321,0
20241220,150400,122962425,1321,1321,1321,1321,0
20241220,150300,122962425,1321,1321,1321,1321,0
20241220,150200,122962425,1321,1321,1321,1321,0
20241220,150100,122962425,1321,1321,1321,1321,0
20241220,150000,122962425,1321,1321,1321,1321,0
20241220,145900,122962425,1321,1321,1321,1321,0
20241220,145800,122962425,1321,1321,1321,1321,0
20241220,145700,122962425,1321,1321,1321,1321,0
20241220,145600,122962425,1321,1321,1321,1321,0
20241220,145500,122962425,1321,1321,1321,1321,0
20241220,145400,122962425,1321,1321,1321,1321,12
20241220,145300,122946573,1321,1321,1321,1321,3
20241220,145200,122942610,1320,1320,1320,1320,0
20241220,145100,122942610,1320,1320,1320,1320,0
20241220,145000,122942610,1320,1320,1320,1320,0
20241220,144900,122942610,1320,1320,1320,1320,0
20241220,144800,122942610,1320,1320,1320,1320,0
20241220,144700,122942610,1320,1320,1320,1320,0
20241220,144600,122942610,1320,1320,1320,1320,0
20241220,144500,122942610,1320,1320,1320,1320,0
20241220,144400,122942610,1320,1320,1320,1320,0
20241220,144300,122942610,1320,1320,1320,1320,0
20241220,144200,122942610,1320,1320,1320,1320,3
20241220,144100,122938650,1319,1319,1319,1319,0
20241220,144000,122938650,1319,1319,1319,1319,0
20241220,143900,122938650,1319,1319,1319,1319,0
20241220,143800,122938650,1319,1319,1319,1319,0
20241220,143700,122938650,1319,1319,1319,1319,22
20241220,143600,122909632,1318,1318,1318,1318,24
20241220,143500,122878000,1317,1317,1317,1317,0
20241220,143400,122878000,1317,1317,1317,1317,12
20241220,143300,122862196,1316,1316,1316,1315,274
20241220,143200,122501855,1316,1317,1317,1315,59
20241220,143100,122424244,1317,1317,1317,1317,0
20241220,143000,122424244,1317,1317,1317,1317,0
20241220,142900,122424244,1317,1316,1317,1316,44
20241220,142800,122366308,1316,1316,1316,1316,50
20241220,142700,122300508,1316,1316,1316,1316,64
20241220,142600,122216284,1316,1316,1316,1316,74
20241220,142500,122118900,1316,1324,1332,1315,2817
20241220,142400,118384447,1323,1317,1325,1316,819
20241220,142300,117305155,1317,1317,1317,1317,0
20241220,142200,117305155,1317,1317,1317,1317,0
20241220,142100,117305155,1317,1317,1317,1317,0
20241220,142000,117305155,1317,1317,1318,1317,65
20241220,141900,117219501,1317,1320,1322,1317,183
20241220,141800,116977628,1319,1318,1319,1318,14
20241220,141700,116959173,1317,1317,1317,1317,0
20241220,141600,116959173,1317,1317,1317,1317,1533
20241220,141500,114940212,1317,1316,1329,1316,2840
20241220,141400,111174531,1316,1317,1335,1315,352
20241220,141300,110710744,1317,1318,1336,1317,201
20241220,141200,110445500,1324,1317,1329,1317,1898
20241220,141100,107942382,1316,1320,1320,1316,1272
20241220,141000,106265687,1320,1328,1331,1320,3026
20241220,140900,102251012,1330,1326,1330,1321,89
20241220,140800,102132826,1330,1326,1330,1326,34
20241220,140700,102087632,1325,1325,1325,1325,0
20241220,140600,102087632,1325,1325,1325,1325,11
20241220,140500,102073057,1324,1324,1324,1324,4
20241220,140400,102067761,1324,1321,1324,1321,59
20241220,140300,101989762,1321,1321,1321,1321,0
20241220,140200,101989762,1321,1321,1321,1321,0
20241220,140100,101989762,1321,1321,1321,1321,0
20241220,140000,101989762,1321,1321,1321,1321,0
20241220,135900,101989762,1321,1321,1321,1321,0
20241220,135800,101989762,1321,1321,1326,1321,119
20241220,135700,101832188,1320,1320,1320,1320,45
20241220,135600,101772788,1319,1319,1319,1319,6
20241220,135500,101764874,1319,1322,1322,1319,225
20241220,135400,101467778,1322,1322,1326,1321,91
20241220,135300,101347350,1321,1321,1321,1321,14
20241220,135200,101328856,1321,1321,1321,1321,18
20241220,135100,101305078,1321,1321,1321,1321,3
20241220,135000,101301115,1321,1321,1321,1321,35
20241220,134900,101254880,1321,1321,1321,1321,28
20241220,134800,101217892,1321,1321,1321,1321,28
20241220,134700,101180904,1321,1321,1321,1321,40
20241220,134600,101128064,1321,1321,1321,1321,34
20241220,134500,101083150,1321,1321,1326,1321,146
20241220,134400,100889909,1321,1321,1321,1321,42
20241220,134300,100834427,1321,1321,1321,1321,40
20241220,134200,100781587,1321,1320,1321,1320,37
20241220,134100,100732725,1320,1319,1326,1318,1028
20241220,134000,99376935,1319,1326,1326,1319,522
20241220,133900,98686975,1326,1326,1331,1326,34
20241220,133800,98641882,1325,1325,1325,1325,0
20241220,133700,98641882,1325,1325,1325,1325,0
20241220,133600,98641882,1325,1325,1325,1325,0
20241220,133500,98641882,1325,1325,1325,1325,0
20241220,133400,98641882,1325,1325,1325,1325,0
20241220,133300,98641882,1325,1325,1325,1325,0
20241220,133200,98641882,1325,1325,1325,1325,400
20241220,133100,98111882,1326,1326,1326,1326,0
20241220,133000,98111882,1326,1326,1326,1326,773
20241220,132900,97086884,1326,1326,1326,1326,1517
20241220,132800,95075342,1327,1319,1327,1319,3167
20241220,132700,90884934,1322,1339,1339,1322,2470
20241220,132600,87586601,1339,1339,1339,1339,0
20241220,132500,87586601,1339,1339,1339,1339,0
20241220,132400,87586601,1339,1339,1339,1339,1
20241220,132300,87585262,1340,1340,1340,1340,5
20241220,132200,87578562,1340,1340,1340,1340,0
20241220,132100,87578562,1340,1340,1340,1340,0
20241220,132000,87578562,1340,1340,1340,1340,0
20241220,131900,87578562,1340,1340,1340,1340,10
20241220,131800,87565162,1340,1340,1340,1340,0
20241220,131700,87565162,1340,1340,1340,1340,0
20241220,131600,87565162,1340,1340,1340,1340,1
20241220,131500,87563822,1336,1336,1336,1336,0
20241220,131400,87563822,1336,1336,1336,1336,670
20241220,131300,86668702,1320,1332,1332,1319,1626
20241220,131200,84506834,1332,1332,1332,1332,0
20241220,131100,84506834,1332,1332,1332,1332,0
20241220,131000,84506834,1332,1332,1332,1332,0
20241220,130900,84506834,1332,1332,1332,1332,301
20241220,130800,84105902,1333,1333,1333,1333,0
20241220,130700,84105902,1333,1334,1334,1333,17
20241220,130600,84083225,1334,1334,1334,1334,28
20241220,130500,84045873,1336,1336,1336,1336,0
20241220,130400,84045873,1336,1336,1336,1336,0
20241220,130300,84045873,1336,1336,1336,1336,0
20241220,130200,84045873,1336,1336,1336,1336,0
20241220,130100,84045873,1336,1336,1336,1336,21
20241220,130000,84017817,1337,1337,1337,1337,0
20241220,125900,84017817,1337,1337,1337,1337,0
20241220,125800,84017817,1337,1337,1337,1337,0
20241220,125700,84017817,1337,1337,1337,1337,2
20241220,125600,84015143,1337,1337,1337,1337,0
20241220,125500,84015143,1337,1337,1337,1337,0
20241220,125400,84015143,1337,1341,1341,1337,384
20241220,125300,83501217,1341,1341,1341,1341,0
20241220,125200,83501217,1341,1341,1341,1341,0
20241220,125100,83501217,1341,1341,1341,1341,0
20241220,125000,83501217,1341,1341,1341,1341,12
20241220,124900,83485125,1343,1343,1343,1343,0
20241220,124800,83485125,1343,1343,1343,1343,0
20241220,124700,83485125,1343,1343,1343,1343,0
20241220,124600,83485125,1343,1343,1343,1343,0
20241220,124500,83485125,1343,1343,1343,1343,0
20241220,124400,83485125,1343,1343,1343,1343,0
20241220,124300,83485125,1343,1343,1343,1343,0
20241220,124200,83485125,1343,1341,1343,1341,4
20241220,124100,83479756,1340,1340,1340,1340,1
20241220,124000,83478416,1343,1340,1343,1340,10
20241220,123900,83464992,1342,1342,1342,1342,1
20241220,123800,83463650,1343,1343,1343,1343,49
20241220,123700,83397843,1343,1341,1343,1341,3
20241220,123600,83393817,1341,1341,1341,1341,21
20241220,123500,83365656,1340,1340,1340,1340,0
20241220,123400,83365656,1340,1340,1340,1340,1
20241220,123300,83364316,1340,1340,1340,1340,0
20241220,123200,83364316,1340,1333,1340,1333,62
20241220,123100,83281591,1334,1337,1338,1333,215
20241220,123000,82994118,1338,1340,1340,1338,59
20241220,122900,82915156,1341,1342,1342,1341,78
20241220,122800,82810510,1342,1342,1342,1342,0
20241220,122700,82810510,1342,1342,1342,1342,0
20241220,122600,82810510,1342,1342,1342,1342,0
20241220,122500,82810510,1342,1342,1342,1342,1
20241220,122400,82809168,1342,1342,1342,1342,0
20241220,122300,82809168,1342,1342,1342,1342,0
20241220,122200,82809168,1342,1342,1342,1342,0
20241220,122100,82809168,1342,1342,1342,1342,0
20241220,122000,82809168,1342,1342,1342,1342,0
20241220,121900,82809168,1342,1342,1342,1342,0
20241220,121800,82809168,1342,1342,1342,1342,0
20241220,121700,82809168,1342,1342,1342,1342,0
20241220,121600,82809168,1342,1342,1342,1342,0
20241220,121500,82809168,1342,1342,1342,1342,0
20241220,121400,82809168,1342,1342,1342,1342,70
20241220,121300,82715228,1342,1342,1342,1342,361
20241220,121200,82230766,1341,1341,1341,1341,0
20241220,121100,82230766,1341,1341,1341,1341,0
20241220,121000,82230766,1341,1341,1342,1339,122
20241220,120900,82067263,1340,1337,1341,1337,111
20241220,120800,81918550,1336,1334,1336,1334,4
20241220,120700,81913211,1335,1334,1335,1334,3
20241220,120600,81909208,1333,1334,1339,1333,310
20241220,120500,81494736,1333,1333,1333,1333,12
20241220,120400,81478740,1333,1329,1336,1329,179
20241220,120300,81240146,1319,1331,1332,1317,1382
20241220,120200,79415593,1331,1331,1341,1331,1778
20241220,120100,77042825,1331,1331,1331,1331,139
20241220,120000,76857816,1334,1337,1337,1334,815
20241220,115900,75769819,1336,1331,1336,1331,866
20241220,115800,74617141,1330,1330,1330,1330,0
20241220,115700,74617141,1330,1330,1330,1330,10
20241220,115600,74603841,1331,1335,1335,1330,768
20241220,115500,73582025,1319,1326,1338,1317,4387
20241220,115400,67752040,1327,1334,1340,1326,3894
20241220,115300,62559876,1334,1332,1340,1330,1216
20241220,115200,60933776,1332,1327,1337,1326,1730
20241220,115100,58635370,1327,1327,1341,1325,3788
20241220,115000,53587209,1327,1331,1341,1326,2416
20241220,114900,50364791,1330,1326,1330,1326,6
20241220,114800,50356825,1325,1318,1331,1317,3242
20241220,114700,46062928,1318,1328,1332,1318,3710
20241220,114600,41149768,1319,1319,1319,1319,0
20241220,114500,41149768,1319,1330,1331,1317,751
20241220,114400,40154811,1329,1318,1329,1317,157
20241220,114300,39947192,1318,1318,1318,1318,122
20241220,114200,39786396,1318,1319,1332,1318,63
20241220,114100,39703155,1320,1320,1320,1320,0
20241220,114000,39703155,1320,1318,1320,1318,54
20241220,113900,39631957,1318,1317,1319,1317,69
20241220,113800,39541044,1317,1317,1319,1317,1459
20241220,113700,37618084,1317,1316,1317,1316,4
20241220,113600,37612817,1317,1320,1320,1317,1396
20241220,113500,35772995,1321,1322,1322,1321,2
20241220,113400,35770352,1323,1323,1323,1323,0
20241220,113300,35770352,1323,1324,1324,1323,5
20241220,113200,35763736,1325,1325,1325,1325,0
20241220,113100,35763736,1325,1325,1325,1325,0
20241220,113000,35763736,1325,1325,1325,1325,2
20241220,112900,35761086,1325,1325,1325,1325,0
20241220,112800,35761086,1325,1325,1325,1325,0
20241220,112700,35761086,1325,1325,1325,1325,1
20241220,112600,35759761,1325,1325,1325,1325,0
20241220,112500,35759761,1325,1330,1330,1325,1909
20241220,112400,33227925,1329,1320,1329,1320,62
20241220,112300,33146043,1319,1314,1319,1314,30
20241220,112200,33106573,1315,1314,1315,1314,701
20241220,112100,32184761,1313,1313,1313,1313,1
20241220,112000,32183448,1314,1314,1314,1314,0
20241220,111900,32183448,1314,1314,1314,1314,1
20241220,111800,32182134,1313,1318,1318,1313,2423
20241220,111700,28996090,1320,1320,1320,1320,0
20241220,111600,28996090,1320,1320,1320,1320,0
20241220,111500,28996090,1320,1318,1321,1318,204
20241220,111400,28726810,1317,1317,1317,1317,0
20241220,111300,28726810,1317,1314,1317,1314,222
20241220,111200,28434866,1313,1313,1314,1313,6
20241220,111100,28426986,1312,1312,1313,1312,206
20241220,111000,28156514,1312,1312,1313,1311,32
20241220,110900,28114526,1312,1312,1313,1311,2144
20241220,110800,25299608,1312,1312,1312,1312,0
20241220,110700,25299608,1312,1312,1312,1312,1
20241220,110600,25298296,1312,1313,1313,1311,2098
20241220,110500,22546903,1314,1314,1314,1314,0
20241220,110400,22546903,1314,1314,1314,1314,0
20241220,110300,22546903,1314,1314,1314,1314,0
20241220,110200,22546903,1314,1313,1314,1313,3
20241220,110100,22542963,1313,1320,1320,1312,2812
20241220,110000,18839580,1320,1320,1320,1320,1
20241220,105900,18838260,1319,1319,1319,1319,0
20241220,105800,18838260,1319,1319,1319,1319,0
20241220,105700,18838260,1319,1319,1319,1319,0
20241220,105600,18838260,1319,1319,1319,1319,0
20241220,105500,18838260,1319,1319,1319,1319,0
20241220,105400,18838260,1319,1319,1319,1319,0
20241220,105300,18838260,1319,1319,1319,1319,0
20241220,105200,18838260,1319,1319,1319,1319,0
20241220,105100,18838260,1319,1319,1319,1319,0
20241220,105000,18838260,1319,1319,1319,1319,0
20241220,104900,18838260,1319,1319,1319,1319,3
20241220,104800,18834303,1318,1318,1318,1318,0
20241220,104700,18834303,1318,1319,1319,1318,608
20241220,104600,18032920,1320,1320,1320,1320,12
20241220,104500,18017080,1321,1320,1321,1320,2
20241220,104400,18014439,1319,1319,1319,1319,0
20241220,104300,18014439,1319,1319,1319,1319,114
20241220,104200,17864073,1319,1319,1319,1319,546
20241220,104100,17143899,1319,1319,1319,1319,0
20241220,104000,17143899,1319,1319,1319,1319,0
20241220,103900,17143899,1319,1319,1319,1319,6
20241220,103800,17135985,1319,1319,1319,1319,27
20241220,103700,17100372,1319,1317,1335,1317,202
20241220,103600,16833872,1317,1317,1318,1317,211
20241220,103500,16555776,1318,1318,1318,1318,0
20241220,103400,16555776,1318,1317,1318,1317,1121
20241220,103300,15078307,1317,1321,1321,1317,1426
20241220,103200,13197860,1322,1322,1322,1322,0
20241220,103100,13197860,1322,1337,1337,1322,4682
20241220,103000,6961901,1338,1338,1338,1338,0
20241220,102900,6961901,1338,1338,1338,1338,0
20241220,102800,6961901,1338,1338,1338,1338,0
20241220,102700,6961901,1338,1338,1338,1338,0
20241220,102600,6961901,1338,1338,1338,1338,0
20241220,102500,6961901,1338,1338,1338,1338,0
20241220,102400,6961901,1338,1338,1338,1338,0
20241220,102300,6961901,1338,1338,1338,1338,5
20241220,102200,6955211,1344,1344,1344,1344,0
20241220,102100,6955211,1344,1344,1344,1344,0
20241220,102000,6955211,1344,1344,1344,1344,0
20241220,101900,6955211,1344,1344,1344,1344,0
20241220,101800,6955211,1344,1344,1344,1344,0
20241220,101700,6955211,1344,1344,1344,1344,0
20241220,101600,6955211,1344,1344,1344,1344,0
20241220,101500,6955211,1344,1339,1344,1339,4
20241220,101400,6949840,1344,1339,1344,1339,10
20241220,101300,6936405,1344,1344,1344,1344,0
20241220,101200,6936405,1344,1344,1344,1344,0
20241220,101100,6936405,1344,1344,1344,1344,0
20241220,101000,6936405,1344,1344,1344,1344,0
20241220,100900,6936405,1344,1344,1344,1344,0
20241220,100800,6936405,1344,1344,1344,1344,0
20241220,100700,6936405,1344,1339,1344,1339,2
20241220,100600,6933722,1339,1339,1339,1339,0
20241220,100500,6933722,1339,1339,1342,1339,523
20241220,100400,6231865,1338,1338,1338,1338,0
20241220,100300,6231865,1338,1338,1338,1338,0
20241220,100200,6231865,1338,1338,1338,1338,0
20241220,100100,6231865,1338,1338,1338,1338,0
20241220,100000,6231865,1338,1338,1338,1338,1
20241220,095900,6230527,1337,1337,1337,1337,0
20241220,095800,6230527,1337,1337,1337,1337,0
20241220,095700,6230527,1337,1337,1337,1337,0
20241220,095600,6230527,1337,1337,1337,1337,0
20241220,095500,6230527,1337,1337,1342,1337,3
20241220,095400,6226511,1341,1341,1341,1341,0
20241220,095300,6226511,1341,1337,1341,1337,321
20241220,095200,5796060,1339,1338,1339,1337,5
20241220,095100,5789369,1337,1339,1339,1337,8
20241220,095000,5778665,1338,1337,1338,1337,2
20241220,094900,5775990,1337,1337,1337,1337,0
20241220,094800,5775990,1337,1337,1337,1337,0
20241220,094700,5775990,1337,1337,1337,1337,0
20241220,094600,5775990,1337,1338,1341,1337,11
20241220,094500,5761261,1337,1340,1340,1337,247
20241220,094400,5430773,1339,1337,1339,1337,3
20241220,094300,5426759,1337,1337,1337,1337,2
20241220,094200,5424085,1336,1336,1336,1336,1
20241220,094100,5422749,1335,1335,1335,1335,0
20241220,094000,5422749,1335,1335,1335,1335,11
20241220,093900,5408064,1335,1335,1335,1335,20
20241220,093800,5381364,1335,1337,1337,1334,55
20241220,093700,5307977,1337,1338,1341,1337,1149
20241220,093600,3768481,1342,1343,1343,1337,757
20241220,093500,2752637,1342,1335,1342,1335,34
20241220,093400,2707191,1335,1337,1338,1335,66
20241220,093300,2618938,1337,1335,1337,1335,1043
20241220,093200,1225468,1334,1334,1334,1334,0
20241220,093100,1225468,1334,1334,1334,1334,0
20241220,093000,1225468,1334,1334,1334,1334,0
20241220,092900,1225468,1334,1334,1334,1334,0
20241220,092800,1225468,1334,1334,1334,1334,0
20241220,092700,1225468,1334,1334,1334,1334,0
20241220,092600,1225468,1334,1334,1334,1334,11
20241220,092500,1210794,1335,1335,1335,1335,0
20241220,092400,1210794,1335,1335,1335,1335,0
20241220,092300,1210794,1335,1335,1335,1335,1
20241220,092200,1209459,1335,1335,1335,1335,1
20241220,092100,1208124,1336,1337,1337,1336,48
20241220,092000,1143985,1336,1337,1337,1336,40
20241220,091900,1090532,1344,1344,1344,1344,6
20241220,091800,1082468,1344,1344,1344,1344,0
20241220,091700,1082468,1344,1344,1344,1344,181
20241220,091600,839204,1344,1344,1344,1344,10
20241220,091500,825764,1344,1344,1344,1344,0
20241220,091400,825764,1344,1344,1344,1344,0
20241220,091300,825764,1344,1344,1344,1344,0
20241220,091200,825764,1344,1344,1344,1344,0
20241220,091100,825764,1344,1344,1344,1344,66
20241220,091000,737060,1345,1345,1345,1345,0
20241220,090900,737060,1345,1345,1345,1345,0
20241220,090800,737060,1345,1345,1345,1345,0
20241220,090700,737060,1345,1345,1345,1345,0
20241220,090600,737060,1345,1345,1345,1345,30
20241220,090500,696710,1345,1345,1345,1345,504
20241220,090400,18830,1345,1345,1345,1345,0
20241220,090300,18830,1345,1345,1345,1345,0
20241220,090200,18830,1345,1345,1345,1345,0
20241220,090100,18830,1345,1345,1345,1345,0
20241220,090000,18830,1345,1345,1345,1345,14