KissMeData/146060/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,202800,71390050,1102,1102,1102,1102,2475
20241216,202700,71390050,1102,1102,1102,1102,0
20241216,202600,71390050,1102,1102,1102,1102,0
20241216,202500,71390050,1102,1102,1102,1102,0
20241216,202400,71390050,1102,1102,1102,1102,0
20241216,202300,71390050,1102,1102,1102,1102,0
20241216,202200,71390050,1102,1102,1102,1102,0
20241216,202100,71390050,1102,1102,1102,1102,0
20241216,202000,71390050,1102,1102,1102,1102,0
20241216,201900,71390050,1102,1102,1102,1102,0
20241216,201800,71390050,1102,1102,1102,1102,0
20241216,201700,71390050,1102,1102,1102,1102,0
20241216,201600,71390050,1102,1102,1102,1102,0
20241216,201500,71390050,1102,1102,1102,1102,0
20241216,201400,71390050,1102,1102,1102,1102,0
20241216,201300,71390050,1102,1102,1102,1102,0
20241216,201200,71390050,1102,1102,1102,1102,0
20241216,201100,71390050,1102,1102,1102,1102,0
20241216,201000,71390050,1102,1102,1102,1102,0
20241216,200900,71390050,1102,1102,1102,1102,0
20241216,200800,71390050,1102,1102,1102,1102,0
20241216,200700,71390050,1102,1102,1102,1102,0
20241216,200600,71390050,1102,1102,1102,1102,0
20241216,200500,71390050,1102,1102,1102,1102,0
20241216,200400,71390050,1102,1102,1102,1102,0
20241216,200300,71390050,1102,1102,1102,1102,0
20241216,200200,71390050,1102,1102,1102,1102,0
20241216,200100,71390050,1102,1102,1102,1102,0
20241216,200000,71390050,1102,1102,1102,1102,0
20241216,195900,71390050,1102,1102,1102,1102,0
20241216,195800,71390050,1102,1102,1102,1102,2475
20241216,195700,71390050,1102,1102,1102,1102,0
20241216,195600,71390050,1102,1102,1102,1102,0
20241216,195500,71390050,1102,1102,1102,1102,0
20241216,195400,71390050,1102,1102,1102,1102,0
20241216,195300,71390050,1102,1102,1102,1102,0
20241216,195200,71390050,1102,1102,1102,1102,0
20241216,195100,71390050,1102,1102,1102,1102,0
20241216,195000,71390050,1102,1102,1102,1102,0
20241216,194900,71390050,1102,1102,1102,1102,0
20241216,194800,71390050,1102,1102,1102,1102,0
20241216,194700,71390050,1102,1102,1102,1102,0
20241216,194600,71390050,1102,1102,1102,1102,0
20241216,194500,71390050,1102,1102,1102,1102,0
20241216,194400,71390050,1102,1102,1102,1102,0
20241216,194300,71390050,1102,1102,1102,1102,0
20241216,194200,71390050,1102,1102,1102,1102,0
20241216,194100,71390050,1102,1102,1102,1102,0
20241216,194000,71390050,1102,1102,1102,1102,0
20241216,193900,71390050,1102,1102,1102,1102,0
20241216,193800,71390050,1102,1102,1102,1102,0
20241216,193700,71390050,1102,1102,1102,1102,0
20241216,193600,71390050,1102,1102,1102,1102,0
20241216,193500,71390050,1102,1102,1102,1102,0
20241216,193400,71390050,1102,1102,1102,1102,0
20241216,193300,71390050,1102,1102,1102,1102,0
20241216,193200,71390050,1102,1102,1102,1102,0
20241216,193100,71390050,1102,1102,1102,1102,0
20241216,193000,71390050,1102,1102,1102,1102,0
20241216,192900,71390050,1102,1102,1102,1102,0
20241216,192800,71390050,1102,1102,1102,1102,2475
20241216,192700,71390050,1102,1102,1102,1102,0
20241216,192600,71390050,1102,1102,1102,1102,0
20241216,192500,71390050,1102,1102,1102,1102,0
20241216,192400,71390050,1102,1102,1102,1102,0
20241216,192300,71390050,1102,1102,1102,1102,0
20241216,192200,71390050,1102,1102,1102,1102,0
20241216,192100,71390050,1102,1102,1102,1102,0
20241216,192000,71390050,1102,1102,1102,1102,0
20241216,191900,71390050,1102,1102,1102,1102,0
20241216,191800,71390050,1102,1102,1102,1102,0
20241216,191700,71390050,1102,1102,1102,1102,0
20241216,191600,71390050,1102,1102,1102,1102,0
20241216,191500,71390050,1102,1102,1102,1102,0
20241216,191400,71390050,1102,1102,1102,1102,0
20241216,191300,71390050,1102,1102,1102,1102,0
20241216,191200,71390050,1102,1102,1102,1102,0
20241216,191100,71390050,1102,1102,1102,1102,0
20241216,191000,71390050,1102,1102,1102,1102,0
20241216,190900,71390050,1102,1102,1102,1102,0
20241216,190800,71390050,1102,1102,1102,1102,0
20241216,190700,71390050,1102,1102,1102,1102,0
20241216,190600,71390050,1102,1102,1102,1102,0
20241216,190500,71390050,1102,1102,1102,1102,0
20241216,190400,71390050,1102,1102,1102,1102,0
20241216,190300,71390050,1102,1102,1102,1102,0
20241216,190200,71390050,1102,1102,1102,1102,0
20241216,190100,71390050,1102,1102,1102,1102,0
20241216,190000,71390050,1102,1102,1102,1102,0
20241216,185900,71390050,1102,1102,1102,1102,0
20241216,185800,71390050,1102,1102,1102,1102,2475
20241216,185700,71390050,1102,1102,1102,1102,0
20241216,185600,71390050,1102,1102,1102,1102,0
20241216,185500,71390050,1102,1102,1102,1102,0
20241216,185400,71390050,1102,1102,1102,1102,0
20241216,185300,71390050,1102,1102,1102,1102,0
20241216,185200,71390050,1102,1102,1102,1102,0
20241216,185100,71390050,1102,1102,1102,1102,0
20241216,185000,71390050,1102,1102,1102,1102,0
20241216,184900,71390050,1102,1102,1102,1102,0
20241216,184800,71390050,1102,1102,1102,1102,0
20241216,184700,71390050,1102,1102,1102,1102,0
20241216,184600,71390050,1102,1102,1102,1102,0
20241216,184500,71390050,1102,1102,1102,1102,0
20241216,184400,71390050,1102,1102,1102,1102,0
20241216,184300,71390050,1102,1102,1102,1102,0
20241216,184200,71390050,1102,1102,1102,1102,0
20241216,184100,71390050,1102,1102,1102,1102,0
20241216,184000,71390050,1102,1102,1102,1102,0
20241216,183900,71390050,1102,1102,1102,1102,0
20241216,183800,71390050,1102,1102,1102,1102,0
20241216,183700,71390050,1102,1102,1102,1102,0
20241216,183600,71390050,1102,1102,1102,1102,0
20241216,183500,71390050,1102,1102,1102,1102,0
20241216,183400,71390050,1102,1102,1102,1102,0
20241216,183300,71390050,1102,1102,1102,1102,0
20241216,183200,71390050,1102,1102,1102,1102,0
20241216,183100,71390050,1102,1102,1102,1102,0
20241216,183000,71390050,1102,1102,1102,1102,0
20241216,182900,71390050,1102,1102,1102,1102,0
20241216,182800,71390050,1102,1102,1102,1102,2475
20241216,182700,71390050,1102,1102,1102,1102,0
20241216,182600,71390050,1102,1102,1102,1102,0
20241216,182500,71390050,1102,1102,1102,1102,0
20241216,182400,71390050,1102,1102,1102,1102,0
20241216,182300,71390050,1102,1102,1102,1102,0
20241216,182200,71390050,1102,1102,1102,1102,0
20241216,182100,71390050,1102,1102,1102,1102,0
20241216,182000,71390050,1102,1102,1102,1102,0
20241216,181900,71390050,1102,1102,1102,1102,0
20241216,181800,71390050,1102,1102,1102,1102,0
20241216,181700,71390050,1102,1102,1102,1102,0
20241216,181600,71390050,1102,1102,1102,1102,0
20241216,181500,71390050,1102,1102,1102,1102,0
20241216,181400,71390050,1102,1102,1102,1102,0
20241216,181300,71390050,1102,1102,1102,1102,0
20241216,181200,71390050,1102,1102,1102,1102,0
20241216,181100,71390050,1102,1102,1102,1102,0
20241216,181000,71390050,1102,1102,1102,1102,0
20241216,180900,71390050,1102,1102,1102,1102,0
20241216,180800,71390050,1102,1102,1102,1102,0
20241216,180700,71390050,1102,1102,1102,1102,0
20241216,180600,71390050,1102,1102,1102,1102,0
20241216,180500,71390050,1102,1102,1102,1102,0
20241216,180400,71390050,1102,1102,1102,1102,0
20241216,180300,71390050,1102,1102,1102,1102,0
20241216,180200,71390050,1102,1102,1102,1102,0
20241216,180100,71390050,1102,1102,1102,1102,0
20241216,180000,71390050,1102,1102,1102,1102,0
20241216,175900,71390050,1102,1102,1102,1102,0
20241216,175800,71390050,1102,1102,1102,1102,2475
20241216,175700,71390050,1102,1102,1102,1102,0
20241216,175600,71390050,1102,1102,1102,1102,0
20241216,175500,71390050,1102,1102,1102,1102,0
20241216,175400,71390050,1102,1102,1102,1102,0
20241216,175300,71390050,1102,1102,1102,1102,0
20241216,175200,71390050,1102,1102,1102,1102,0
20241216,175100,71390050,1102,1102,1102,1102,0
20241216,175000,71390050,1102,1102,1102,1102,0
20241216,174900,71390050,1102,1102,1102,1102,0
20241216,174800,71390050,1102,1102,1102,1102,0
20241216,174700,71390050,1102,1102,1102,1102,0
20241216,174600,71390050,1102,1102,1102,1102,0
20241216,174500,71390050,1102,1102,1102,1102,0
20241216,174400,71390050,1102,1102,1102,1102,0
20241216,174300,71390050,1102,1102,1102,1102,0
20241216,174200,71390050,1102,1102,1102,1102,0
20241216,174100,71390050,1102,1102,1102,1102,0
20241216,174000,71390050,1102,1102,1102,1102,0
20241216,173900,71390050,1102,1102,1102,1102,0
20241216,173800,71390050,1102,1102,1102,1102,0
20241216,173700,71390050,1102,1102,1102,1102,0
20241216,173600,71390050,1102,1102,1102,1102,0
20241216,173500,71390050,1102,1102,1102,1102,0
20241216,173400,71390050,1102,1102,1102,1102,0
20241216,173300,71390050,1102,1102,1102,1102,0
20241216,173200,71390050,1102,1102,1102,1102,0
20241216,173100,71390050,1102,1102,1102,1102,0
20241216,173000,71390050,1102,1102,1102,1102,0
20241216,172900,71390050,1102,1102,1102,1102,0
20241216,172800,71390050,1102,1102,1102,1102,2475
20241216,172700,71390050,1102,1102,1102,1102,0
20241216,172600,71390050,1102,1102,1102,1102,0
20241216,172500,71390050,1102,1102,1102,1102,0
20241216,172400,71390050,1102,1102,1102,1102,0
20241216,172300,71390050,1102,1102,1102,1102,0
20241216,172200,71390050,1102,1102,1102,1102,0
20241216,172100,71390050,1102,1102,1102,1102,0
20241216,172000,71390050,1102,1102,1102,1102,0
20241216,171900,71390050,1102,1102,1102,1102,0
20241216,171800,71390050,1102,1102,1102,1102,0
20241216,171700,71390050,1102,1102,1102,1102,0
20241216,171600,71390050,1102,1102,1102,1102,0
20241216,171500,71390050,1102,1102,1102,1102,0
20241216,171400,71390050,1102,1102,1102,1102,0
20241216,171300,71390050,1102,1102,1102,1102,0
20241216,171200,71390050,1102,1102,1102,1102,0
20241216,171100,71390050,1102,1102,1102,1102,0
20241216,171000,71390050,1102,1102,1102,1102,0
20241216,170900,71390050,1102,1102,1102,1102,0
20241216,170800,71390050,1102,1102,1102,1102,0
20241216,170700,71390050,1102,1102,1102,1102,0
20241216,170600,71390050,1102,1102,1102,1102,0
20241216,170500,71390050,1102,1102,1102,1102,0
20241216,170400,71390050,1102,1102,1102,1102,0
20241216,170300,71390050,1102,1102,1102,1102,0
20241216,170200,71390050,1102,1102,1102,1102,0
20241216,170100,71390050,1102,1102,1102,1102,0
20241216,170000,71390050,1102,1102,1102,1102,0
20241216,165900,71390050,1102,1102,1102,1102,0
20241216,165800,71390050,1102,1102,1102,1102,2475
20241216,165700,71390050,1102,1102,1102,1102,0
20241216,165600,71390050,1102,1102,1102,1102,0
20241216,165500,71390050,1102,1102,1102,1102,0
20241216,165400,71390050,1102,1102,1102,1102,0
20241216,165300,71390050,1102,1102,1102,1102,0
20241216,165200,71390050,1102,1102,1102,1102,0
20241216,165100,71390050,1102,1102,1102,1102,0
20241216,165000,71390050,1102,1102,1102,1102,0
20241216,164900,71390050,1102,1102,1102,1102,0
20241216,164800,71390050,1102,1102,1102,1102,0
20241216,164700,71390050,1102,1102,1102,1102,0
20241216,164600,71390050,1102,1102,1102,1102,0
20241216,164500,71390050,1102,1102,1102,1102,0
20241216,164400,71390050,1102,1102,1102,1102,0
20241216,164300,71390050,1102,1102,1102,1102,0
20241216,164200,71390050,1102,1102,1102,1102,0
20241216,164100,71390050,1102,1102,1102,1102,0
20241216,164000,71390050,1102,1102,1102,1102,0
20241216,163900,71390050,1102,1102,1102,1102,0
20241216,163800,71390050,1102,1102,1102,1102,0
20241216,163700,71390050,1102,1102,1102,1102,0
20241216,163600,71390050,1102,1102,1102,1102,0
20241216,163500,71390050,1102,1102,1102,1102,0
20241216,163400,71390050,1102,1102,1102,1102,0
20241216,163300,71390050,1102,1102,1102,1102,0
20241216,163200,71390050,1102,1102,1102,1102,0
20241216,163100,71390050,1102,1102,1102,1102,0
20241216,163000,71390050,1102,1102,1102,1102,0
20241216,162900,71390050,1102,1102,1102,1102,0
20241216,162800,71390050,1102,1102,1102,1102,2475
20241216,162700,71390050,1102,1102,1102,1102,0
20241216,162600,71390050,1102,1102,1102,1102,0
20241216,162500,71390050,1102,1102,1102,1102,0
20241216,162400,71390050,1102,1102,1102,1102,0
20241216,162300,71390050,1102,1102,1102,1102,0
20241216,162200,71390050,1102,1102,1102,1102,0
20241216,162100,71390050,1102,1102,1102,1102,0
20241216,162000,71390050,1102,1102,1102,1102,0
20241216,161900,71390050,1102,1102,1102,1102,0
20241216,161800,71390050,1102,1102,1102,1102,0
20241216,161700,71390050,1102,1102,1102,1102,0
20241216,161600,71390050,1102,1102,1102,1102,0
20241216,161500,71390050,1102,1102,1102,1102,0
20241216,161400,71390050,1102,1102,1102,1102,0
20241216,161300,71390050,1102,1102,1102,1102,0
20241216,161200,71390050,1102,1102,1102,1102,0
20241216,161100,71390050,1102,1102,1102,1102,0
20241216,161000,71390050,1102,1102,1102,1102,0
20241216,160900,71390050,1102,1102,1102,1102,0
20241216,160800,71390050,1102,1102,1102,1102,0
20241216,160700,71390050,1102,1102,1102,1102,0
20241216,160600,71390050,1102,1102,1102,1102,0
20241216,160500,71390050,1102,1102,1102,1102,0
20241216,160400,71390050,1102,1102,1102,1102,0
20241216,160300,71390050,1102,1102,1102,1102,0
20241216,160200,71390050,1102,1102,1102,1102,0
20241216,160100,71390050,1102,1102,1102,1102,0
20241216,160000,71390050,1102,1102,1102,1102,0
20241216,155900,71390050,1102,1102,1102,1102,0
20241216,155800,71390050,1102,1102,1102,1102,2475
20241216,155700,71390050,1102,1102,1102,1102,0
20241216,155600,71390050,1102,1102,1102,1102,0
20241216,155500,71390050,1102,1102,1102,1102,0
20241216,155400,71390050,1102,1102,1102,1102,0
20241216,155300,71390050,1102,1102,1102,1102,0
20241216,155200,71390050,1102,1102,1102,1102,0
20241216,155100,71390050,1102,1102,1102,1102,0
20241216,155000,71390050,1102,1102,1102,1102,0
20241216,154900,71390050,1102,1102,1102,1102,0
20241216,154800,71390050,1102,1102,1102,1102,0
20241216,154700,71390050,1102,1102,1102,1102,0
20241216,154600,71390050,1102,1102,1102,1102,0
20241216,154500,71390050,1102,1102,1102,1102,0
20241216,154400,71390050,1102,1102,1102,1102,0
20241216,154300,71390050,1102,1102,1102,1102,0
20241216,154200,71390050,1102,1102,1102,1102,0
20241216,154100,71390050,1102,1102,1102,1102,0
20241216,154000,71390050,1102,1102,1102,1102,0
20241216,153900,71390050,1102,1102,1102,1102,0
20241216,153800,71390050,1102,1102,1102,1102,0
20241216,153700,71390050,1102,1102,1102,1102,0
20241216,153600,71390050,1102,1102,1102,1102,0
20241216,153500,71390050,1102,1102,1102,1102,0
20241216,153400,71390050,1102,1102,1102,1102,0
20241216,153300,71390050,1102,1102,1102,1102,0
20241216,153200,71390050,1102,1102,1102,1102,0
20241216,153100,71390050,1102,1102,1102,1102,0
20241216,153000,71390050,1102,1102,1102,1102,2475
20241216,152900,68662600,1102,1102,1102,1102,0
20241216,152800,68662600,1102,1102,1102,1102,0
20241216,152700,68662600,1102,1102,1102,1102,0
20241216,152600,68662600,1102,1102,1102,1102,0
20241216,152500,68662600,1102,1102,1102,1102,0
20241216,152400,68662600,1102,1102,1102,1102,0
20241216,152300,68662600,1102,1102,1102,1102,0
20241216,152200,68662600,1102,1102,1102,1102,0
20241216,152100,68662600,1102,1102,1102,1102,0
20241216,152000,68662600,1102,1102,1102,1102,0
20241216,151900,68662600,1102,1102,1102,1102,1
20241216,151800,68661498,1102,1102,1102,1102,1
20241216,151700,68660396,1101,1101,1101,1101,600
20241216,151600,67999796,1101,1101,1101,1101,2
20241216,151500,67997594,1101,1101,1101,1101,0
20241216,151400,67997594,1101,1101,1101,1101,0
20241216,151300,67997594,1101,1101,1101,1101,20
20241216,151200,67975574,1102,1102,1102,1102,0
20241216,151100,67975574,1102,1102,1102,1102,0
20241216,151000,67975574,1102,1102,1102,1102,0
20241216,150900,67975574,1102,1102,1102,1102,0
20241216,150800,67975574,1102,1102,1102,1102,0
20241216,150700,67975574,1102,1102,1102,1102,0
20241216,150600,67975574,1102,1102,1102,1102,100
20241216,150500,67865374,1103,1103,1103,1103,0
20241216,150400,67865374,1103,1103,1103,1103,0
20241216,150300,67865374,1103,1103,1103,1103,1
20241216,150200,67864271,1103,1103,1103,1103,0
20241216,150100,67864271,1103,1103,1103,1103,0
20241216,150000,67864271,1103,1103,1103,1103,2
20241216,145900,67862065,1090,1090,1090,1090,0
20241216,145800,67862065,1090,1090,1090,1090,0
20241216,145700,67862065,1090,1095,1095,1090,1539
20241216,145600,66178705,1103,1103,1103,1103,0
20241216,145500,66178705,1103,1103,1103,1103,0
20241216,145400,66178705,1103,1103,1103,1103,0
20241216,145300,66178705,1103,1103,1103,1103,0
20241216,145200,66178705,1103,1103,1103,1103,0
20241216,145100,66178705,1103,1103,1103,1103,0
20241216,145000,66178705,1103,1103,1103,1103,0
20241216,144900,66178705,1103,1103,1103,1103,0
20241216,144800,66178705,1103,1103,1103,1103,0
20241216,144700,66178705,1103,1103,1103,1103,0
20241216,144600,66178705,1103,1103,1103,1103,0
20241216,144500,66178705,1103,1103,1103,1103,1
20241216,144400,66177602,1094,1094,1094,1094,500
20241216,144300,65630602,1104,1104,1104,1104,0
20241216,144200,65630602,1104,1104,1104,1104,0
20241216,144100,65630602,1104,1104,1104,1104,0
20241216,144000,65630602,1104,1098,1104,1092,338
20241216,143900,65259473,1104,1104,1104,1104,1
20241216,143800,65258369,1091,1091,1091,1091,0
20241216,143700,65258369,1091,1100,1100,1091,899
20241216,143600,64273912,1104,1104,1104,1104,0
20241216,143500,64273912,1104,1104,1104,1104,0
20241216,143400,64273912,1104,1104,1104,1104,0
20241216,143300,64273912,1104,1104,1104,1104,0
20241216,143200,64273912,1104,1104,1104,1104,0
20241216,143100,64273912,1104,1104,1104,1104,0
20241216,143000,64273912,1104,1104,1104,1104,0
20241216,142900,64273912,1104,1104,1104,1104,0
20241216,142800,64273912,1104,1104,1104,1104,0
20241216,142700,64273912,1104,1104,1104,1104,0
20241216,142600,64273912,1104,1104,1104,1104,0
20241216,142500,64273912,1104,1104,1104,1104,0
20241216,142400,64273912,1104,1104,1104,1104,0
20241216,142300,64273912,1104,1104,1104,1104,0
20241216,142200,64273912,1104,1103,1104,1103,23
20241216,142100,64248541,1102,1102,1102,1102,100
20241216,142000,64138341,1102,1102,1102,1102,0
20241216,141900,64138341,1102,1102,1102,1102,0
20241216,141800,64138341,1102,1102,1102,1102,0
20241216,141700,64138341,1102,1102,1102,1102,0
20241216,141600,64138341,1102,1102,1102,1102,0
20241216,141500,64138341,1102,1102,1102,1102,0
20241216,141400,64138341,1102,1102,1102,1102,0
20241216,141300,64138341,1102,1102,1102,1102,0
20241216,141200,64138341,1102,1102,1102,1102,0
20241216,141100,64138341,1102,1102,1102,1102,0
20241216,141000,64138341,1102,1102,1102,1102,0
20241216,140900,64138341,1102,1102,1102,1102,0
20241216,140800,64138341,1102,1102,1102,1102,0
20241216,140700,64138341,1102,1102,1102,1102,0
20241216,140600,64138341,1102,1102,1102,1102,0
20241216,140500,64138341,1102,1102,1102,1102,0
20241216,140400,64138341,1102,1102,1102,1102,0
20241216,140300,64138341,1102,1102,1102,1102,0
20241216,140200,64138341,1102,1102,1102,1102,0
20241216,140100,64138341,1102,1102,1102,1102,0
20241216,140000,64138341,1102,1102,1102,1102,0
20241216,135900,64138341,1102,1102,1102,1102,0
20241216,135800,64138341,1102,1102,1102,1102,1
20241216,135700,64137239,1091,1091,1091,1091,0
20241216,135600,64137239,1091,1095,1095,1091,3750
20241216,135500,60044866,1091,1091,1091,1091,0
20241216,135400,60044866,1091,1091,1091,1091,0
20241216,135300,60044866,1091,1091,1091,1091,0
20241216,135200,60044866,1091,1091,1091,1091,0
20241216,135100,60044866,1091,1091,1091,1091,0
20241216,135000,60044866,1091,1100,1100,1091,1000
20241216,134900,58952100,1103,1103,1103,1103,0
20241216,134800,58952100,1103,1103,1103,1103,0
20241216,134700,58952100,1103,1103,1103,1103,0
20241216,134600,58952100,1103,1103,1103,1103,0
20241216,134500,58952100,1103,1103,1103,1103,0
20241216,134400,58952100,1103,1103,1103,1103,0
20241216,134300,58952100,1103,1103,1103,1103,0
20241216,134200,58952100,1103,1103,1103,1103,0
20241216,134100,58952100,1103,1103,1103,1103,0
20241216,134000,58952100,1103,1103,1103,1103,0
20241216,133900,58952100,1103,1103,1103,1103,0
20241216,133800,58952100,1103,1103,1103,1103,0
20241216,133700,58952100,1103,1103,1103,1103,0
20241216,133600,58952100,1103,1103,1103,1103,0
20241216,133500,58952100,1103,1103,1103,1103,0
20241216,133400,58952100,1103,1103,1103,1103,0
20241216,133300,58952100,1103,1103,1103,1103,0
20241216,133200,58952100,1103,1103,1103,1103,0
20241216,133100,58952100,1103,1103,1103,1103,0
20241216,133000,58952100,1103,1103,1103,1103,0
20241216,132900,58952100,1103,1103,1103,1103,0
20241216,132800,58952100,1103,1103,1103,1103,0
20241216,132700,58952100,1103,1103,1103,1103,0
20241216,132600,58952100,1103,1103,1103,1103,0
20241216,132500,58952100,1103,1103,1103,1103,0
20241216,132400,58952100,1103,1103,1103,1103,0
20241216,132300,58952100,1103,1103,1103,1103,0
20241216,132200,58952100,1103,1103,1103,1103,0
20241216,132100,58952100,1103,1103,1103,1103,0
20241216,132000,58952100,1103,1103,1103,1103,60
20241216,131900,58885920,1103,1103,1103,1103,0
20241216,131800,58885920,1103,1103,1103,1103,0
20241216,131700,58885920,1103,1103,1103,1103,0
20241216,131600,58885920,1103,1103,1103,1103,0
20241216,131500,58885920,1103,1103,1103,1103,0
20241216,131400,58885920,1103,1103,1103,1103,0
20241216,131300,58885920,1103,1103,1103,1103,0
20241216,131200,58885920,1103,1103,1103,1103,0
20241216,131100,58885920,1103,1103,1103,1103,0
20241216,131000,58885920,1103,1103,1103,1103,0
20241216,130900,58885920,1103,1103,1103,1103,0
20241216,130800,58885920,1103,1103,1103,1103,0
20241216,130700,58885920,1103,1103,1103,1103,0
20241216,130600,58885920,1103,1103,1103,1103,0
20241216,130500,58885920,1103,1100,1103,1100,943
20241216,130400,57848617,1095,1095,1095,1095,10
20241216,130300,57837667,1102,1102,1102,1102,0
20241216,130200,57837667,1102,1102,1102,1102,0
20241216,130100,57837667,1102,1102,1102,1102,0
20241216,130000,57837667,1102,1102,1102,1102,0
20241216,125900,57837667,1102,1102,1102,1102,0
20241216,125800,57837667,1102,1102,1102,1102,0
20241216,125700,57837667,1102,1102,1102,1102,0
20241216,125600,57837667,1102,1102,1102,1102,3000
20241216,125500,54531667,1094,1094,1094,1094,0
20241216,125400,54531667,1094,1094,1094,1094,0
20241216,125300,54531667,1094,1094,1094,1094,0
20241216,125200,54531667,1094,1094,1094,1094,155
20241216,125100,54362097,1102,1102,1102,1102,0
20241216,125000,54362097,1102,1095,1102,1095,180
20241216,124900,54164969,1095,1095,1095,1095,1
20241216,124800,54163874,1094,1095,1095,1094,827
20241216,124700,53259135,1095,1095,1095,1095,0
20241216,124600,53259135,1095,1096,1096,1095,1552
20241216,124500,51559595,1102,1102,1102,1102,0
20241216,124400,51559595,1102,1102,1102,1102,1
20241216,124300,51558493,1096,1096,1096,1096,126
20241216,124200,51420397,1103,1103,1103,1103,0
20241216,124100,51420397,1103,1103,1103,1103,0
20241216,124000,51420397,1103,1103,1103,1103,0
20241216,123900,51420397,1103,1103,1103,1103,0
20241216,123800,51420397,1103,1103,1103,1103,0
20241216,123700,51420397,1103,1103,1103,1103,0
20241216,123600,51420397,1103,1103,1103,1103,0
20241216,123500,51420397,1103,1103,1103,1103,1
20241216,123400,51419294,1096,1096,1096,1096,0
20241216,123300,51419294,1096,1096,1096,1096,140
20241216,123200,51265854,1096,1096,1096,1096,0
20241216,123100,51265854,1096,1096,1096,1096,100
20241216,123000,51156254,1101,1101,1101,1101,0
20241216,122900,51156254,1101,1101,1101,1101,0
20241216,122800,51156254,1101,1101,1101,1101,1
20241216,122700,51155153,1101,1101,1101,1101,0
20241216,122600,51155153,1101,1101,1101,1101,1
20241216,122500,51154052,1100,1100,1100,1100,0
20241216,122400,51154052,1100,1100,1100,1100,0
20241216,122300,51154052,1100,1100,1100,1100,1
20241216,122200,51152952,1100,1100,1100,1100,34
20241216,122100,51115552,1100,1100,1100,1100,1
20241216,122000,51114452,1094,1095,1095,1094,9
20241216,121900,51104604,1101,1101,1101,1101,0
20241216,121800,51104604,1101,1101,1101,1101,0
20241216,121700,51104604,1101,1101,1101,1101,2
20241216,121600,51102402,1101,1101,1101,1101,1
20241216,121500,51101301,1103,1098,1103,1094,2446
20241216,121400,48415602,1105,1105,1105,1105,0
20241216,121300,48415602,1105,1105,1105,1105,1
20241216,121200,48414497,1098,1098,1098,1098,11
20241216,121100,48402419,1105,1105,1105,1105,0
20241216,121000,48402419,1105,1105,1105,1105,0
20241216,120900,48402419,1105,1105,1105,1105,0
20241216,120800,48402419,1105,1105,1105,1105,0
20241216,120700,48402419,1105,1105,1105,1105,0
20241216,120600,48402419,1105,1105,1105,1105,0
20241216,120500,48402419,1105,1105,1105,1105,0
20241216,120400,48402419,1105,1105,1105,1105,0
20241216,120300,48402419,1105,1105,1105,1105,0
20241216,120200,48402419,1105,1105,1105,1105,0
20241216,120100,48402419,1105,1105,1105,1105,0
20241216,120000,48402419,1105,1105,1105,1105,0
20241216,115900,48402419,1105,1105,1105,1105,0
20241216,115800,48402419,1105,1105,1105,1105,12
20241216,115700,48389159,1105,1105,1105,1105,0
20241216,115600,48389159,1105,1105,1105,1105,1
20241216,115500,48388054,1094,1094,1095,1094,702
20241216,115400,47620056,1106,1106,1106,1106,0
20241216,115300,47620056,1106,1106,1106,1106,0
20241216,115200,47620056,1106,1106,1106,1106,0
20241216,115100,47620056,1106,1106,1106,1106,0
20241216,115000,47620056,1106,1106,1106,1106,0
20241216,114900,47620056,1106,1106,1106,1106,0
20241216,114800,47620056,1106,1106,1106,1106,0
20241216,114700,47620056,1106,1106,1106,1106,0
20241216,114600,47620056,1106,1106,1106,1106,0
20241216,114500,47620056,1106,1106,1106,1106,0
20241216,114400,47620056,1106,1100,1106,1100,1097
20241216,114300,46408377,1100,1092,1100,1092,101
20241216,114200,46298077,1100,1100,1100,1100,0
20241216,114100,46298077,1100,1100,1100,1100,0
20241216,114000,46298077,1100,1100,1100,1100,0
20241216,113900,46298077,1100,1100,1100,1100,0
20241216,113800,46298077,1100,1100,1100,1100,1
20241216,113700,46296977,1099,1099,1099,1099,0
20241216,113600,46296977,1099,1099,1099,1099,6
20241216,113500,46290383,1099,1099,1099,1099,0
20241216,113400,46290383,1099,1099,1099,1099,1
20241216,113300,46289284,1090,1090,1090,1090,0
20241216,113200,46289284,1090,1090,1090,1090,0
20241216,113100,46289284,1090,1095,1095,1090,103
20241216,113000,46176745,1102,1102,1102,1102,0
20241216,112900,46176745,1102,1102,1102,1102,0
20241216,112800,46176745,1102,1102,1102,1102,0
20241216,112700,46176745,1102,1102,1102,1102,0
20241216,112600,46176745,1102,1102,1102,1102,0
20241216,112500,46176745,1102,1102,1102,1102,0
20241216,112400,46176745,1102,1102,1102,1102,0
20241216,112300,46176745,1102,1102,1102,1102,0
20241216,112200,46176745,1102,1098,1102,1098,31
20241216,112100,46142703,1102,1102,1102,1102,10
20241216,112000,46131683,1107,1107,1107,1107,0
20241216,111900,46131683,1107,1107,1107,1107,0
20241216,111800,46131683,1107,1107,1107,1107,0
20241216,111700,46131683,1107,1100,1107,1100,250
20241216,111600,45856101,1095,1095,1095,1095,0
20241216,111500,45856101,1095,1095,1095,1095,155
20241216,111400,45686376,1095,1095,1095,1095,83
20241216,111300,45595491,1095,1095,1095,1095,1
20241216,111200,45594396,1095,1095,1095,1095,0
20241216,111100,45594396,1095,1095,1095,1095,1
20241216,111000,45593301,1099,1099,1099,1099,0
20241216,110900,45593301,1099,1100,1100,1099,392
20241216,110800,45162161,1107,1107,1107,1107,0
20241216,110700,45162161,1107,1107,1107,1107,0
20241216,110600,45162161,1107,1107,1107,1107,0
20241216,110500,45162161,1107,1107,1107,1107,0
20241216,110400,45162161,1107,1107,1107,1107,0
20241216,110300,45162161,1107,1107,1107,1107,0
20241216,110200,45162161,1107,1107,1107,1107,1
20241216,110100,45161054,1100,1100,1100,1100,470
20241216,110000,44644054,1108,1108,1108,1108,103
20241216,105900,44529930,1108,1105,1111,1101,771
20241216,105800,43679806,1106,1115,1118,1104,1066
20241216,105700,42502073,1056,1056,1056,1056,0
20241216,105600,42502073,1056,1056,1056,1056,0
20241216,105500,42502073,1056,1115,1115,1056,16568
20241216,105400,24280001,1120,1120,1120,1120,10
20241216,105300,24268801,1121,1121,1121,1121,0
20241216,105200,24268801,1121,1121,1121,1121,0
20241216,105100,24268801,1121,1121,1121,1121,0
20241216,105000,24268801,1121,1121,1121,1121,0
20241216,104900,24268801,1121,1121,1121,1121,0
20241216,104800,24268801,1121,1121,1121,1121,0
20241216,104700,24268801,1121,1121,1121,1121,0
20241216,104600,24268801,1121,1121,1121,1121,0
20241216,104500,24268801,1121,1121,1121,1121,0
20241216,104400,24268801,1121,1121,1121,1121,0
20241216,104300,24268801,1121,1121,1121,1121,17
20241216,104200,24249744,1122,1122,1122,1122,0
20241216,104100,24249744,1122,1122,1122,1122,0
20241216,104000,24249744,1122,1122,1122,1122,0
20241216,103900,24249744,1122,1122,1122,1122,8
20241216,103800,24240768,1122,1121,1122,1121,236
20241216,103700,23976098,1121,1121,1121,1121,0
20241216,103600,23976098,1121,1121,1121,1121,0
20241216,103500,23976098,1121,1121,1121,1121,0
20241216,103400,23976098,1121,1121,1121,1121,0
20241216,103300,23976098,1121,1121,1121,1121,0
20241216,103200,23976098,1121,1121,1121,1121,0
20241216,103100,23976098,1121,1121,1121,1121,0
20241216,103000,23976098,1121,1121,1121,1121,0
20241216,102900,23976098,1121,1121,1121,1121,0
20241216,102800,23976098,1121,1121,1121,1121,0
20241216,102700,23976098,1121,1121,1121,1121,0
20241216,102600,23976098,1121,1121,1121,1121,8
20241216,102500,23967130,1122,1122,1122,1122,0
20241216,102400,23967130,1122,1122,1122,1122,0
20241216,102300,23967130,1122,1119,1124,1119,119
20241216,102200,23833705,1119,1119,1119,1119,5
20241216,102100,23828110,1119,1115,1119,1115,67
20241216,102000,23753267,1115,1115,1115,1115,0
20241216,101900,23753267,1115,1115,1115,1115,0
20241216,101800,23753267,1115,1115,1115,1115,0
20241216,101700,23753267,1115,1115,1115,1115,0
20241216,101600,23753267,1115,1115,1115,1115,0
20241216,101500,23753267,1115,1112,1115,1112,299
20241216,101400,23420776,1115,1115,1115,1115,1
20241216,101300,23419661,1112,1112,1112,1112,0
20241216,101200,23419661,1112,1112,1112,1112,46
20241216,101100,23368509,1115,1115,1115,1115,0
20241216,101000,23368509,1115,1115,1115,1115,1
20241216,100900,23367394,1112,1112,1112,1112,94
20241216,100800,23262866,1115,1115,1115,1115,0
20241216,100700,23262866,1115,1115,1115,1115,25
20241216,100600,23234991,1115,1112,1115,1112,1141
20241216,100500,21965204,1112,1112,1112,1112,7
20241216,100400,21957420,1113,1113,1113,1113,33
20241216,100300,21920691,1113,1113,1113,1113,582
20241216,100200,21272925,1113,1113,1113,1113,6
20241216,100100,21266247,1114,1114,1114,1114,0
20241216,100000,21266247,1114,1115,1115,1114,298
20241216,095900,20934270,1115,1115,1115,1115,32
20241216,095800,20898590,1116,1116,1116,1116,18
20241216,095700,20878502,1117,1117,1117,1117,0
20241216,095600,20878502,1117,1117,1117,1117,0
20241216,095500,20878502,1117,1117,1117,1117,0
20241216,095400,20878502,1117,1117,1117,1117,0
20241216,095300,20878502,1117,1117,1117,1117,12
20241216,095200,20865098,1117,1117,1117,1117,97
20241216,095100,20756749,1119,1119,1119,1119,0
20241216,095000,20756749,1119,1119,1119,1119,0
20241216,094900,20756749,1119,1119,1119,1119,0
20241216,094800,20756749,1119,1116,1119,1116,10
20241216,094700,20745562,1119,1122,1124,1117,43
20241216,094600,20697353,1124,1124,1124,1124,0
20241216,094500,20697353,1124,1125,1125,1118,202
20241216,094400,20471504,1125,1125,1125,1125,0
20241216,094300,20471504,1125,1118,1125,1118,51
20241216,094200,20414479,1118,1118,1118,1118,508
20241216,094100,19846535,1118,1118,1118,1118,0
20241216,094000,19846535,1118,1118,1118,1118,1
20241216,093900,19845417,1118,1113,1118,1113,161
20241216,093800,19666219,1113,1113,1113,1113,0
20241216,093700,19666219,1113,1113,1113,1113,0
20241216,093600,19666219,1113,1113,1113,1113,1
20241216,093500,19665106,1113,1113,1113,1113,1
20241216,093400,19663993,1113,1118,1118,1113,2
20241216,093300,19661762,1113,1118,1118,1113,254
20241216,093200,19377795,1113,1111,1118,1111,3
20241216,093100,19374453,1118,1111,1118,1111,448
20241216,093000,18873596,1111,1111,1111,1111,1
20241216,092900,18872485,1111,1118,1118,1111,4
20241216,092800,18868020,1111,1111,1111,1111,1
20241216,092700,18866909,1118,1117,1118,1111,1002
20241216,092600,17747409,1111,1111,1111,1111,1
20241216,092500,17746298,1111,1111,1111,1111,7
20241216,092400,17738521,1111,1111,1111,1111,1
20241216,092300,17737410,1110,1110,1110,1110,1
20241216,092200,17736300,1110,1110,1110,1110,1
20241216,092100,17735190,1110,1117,1117,1110,2
20241216,092000,17732963,1110,1110,1110,1110,1
20241216,091900,17731853,1110,1117,1117,1110,2
20241216,091800,17729626,1112,1115,1118,1112,346
20241216,091700,17343839,1116,1118,1126,1116,86
20241216,091600,17247775,1130,1134,1134,1118,38
20241216,091500,17205263,1134,1136,1136,1118,3
20241216,091400,17201875,1136,1136,1136,1116,3
20241216,091300,17198487,1116,1139,1143,1116,103
20241216,091200,17080928,1116,1120,1144,1114,1311
20241216,091100,15601981,1120,1111,1120,1111,3102
20241216,091000,12150583,1112,1111,1112,1105,254
20241216,090900,11868394,1111,1105,1111,1105,50
20241216,090800,11812897,1105,1105,1110,1105,153
20241216,090700,11643827,1110,1110,1110,1110,0
20241216,090600,11643827,1110,1105,1110,1105,7
20241216,090500,11636087,1105,1111,1111,1105,199
20241216,090400,11415086,1105,1106,1106,1105,4779
20241216,090300,6129513,1106,1111,1111,1106,3238
20241216,090200,2548275,1111,1106,1111,1106,3
20241216,090100,2544947,1111,1106,1111,1106,2
20241216,090000,2542730,1111,1106,1111,1106,2290