KissMeData/146060/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,202800,52669658,1100,1100,1100,1100,723
20241220,202700,52669658,1100,1100,1100,1100,0
20241220,202600,52669658,1100,1100,1100,1100,0
20241220,202500,52669658,1100,1100,1100,1100,0
20241220,202400,52669658,1100,1100,1100,1100,0
20241220,202300,52669658,1100,1100,1100,1100,0
20241220,202200,52669658,1100,1100,1100,1100,0
20241220,202100,52669658,1100,1100,1100,1100,0
20241220,202000,52669658,1100,1100,1100,1100,0
20241220,201900,52669658,1100,1100,1100,1100,0
20241220,201800,52669658,1100,1100,1100,1100,0
20241220,201700,52669658,1100,1100,1100,1100,0
20241220,201600,52669658,1100,1100,1100,1100,0
20241220,201500,52669658,1100,1100,1100,1100,0
20241220,201400,52669658,1100,1100,1100,1100,0
20241220,201300,52669658,1100,1100,1100,1100,0
20241220,201200,52669658,1100,1100,1100,1100,0
20241220,201100,52669658,1100,1100,1100,1100,0
20241220,201000,52669658,1100,1100,1100,1100,0
20241220,200900,52669658,1100,1100,1100,1100,0
20241220,200800,52669658,1100,1100,1100,1100,0
20241220,200700,52669658,1100,1100,1100,1100,0
20241220,200600,52669658,1100,1100,1100,1100,0
20241220,200500,52669658,1100,1100,1100,1100,0
20241220,200400,52669658,1100,1100,1100,1100,0
20241220,200300,52669658,1100,1100,1100,1100,0
20241220,200200,52669658,1100,1100,1100,1100,0
20241220,200100,52669658,1100,1100,1100,1100,0
20241220,200000,52669658,1100,1100,1100,1100,0
20241220,195900,52669658,1100,1100,1100,1100,0
20241220,195800,52669658,1100,1100,1100,1100,723
20241220,195700,52669658,1100,1100,1100,1100,0
20241220,195600,52669658,1100,1100,1100,1100,0
20241220,195500,52669658,1100,1100,1100,1100,0
20241220,195400,52669658,1100,1100,1100,1100,0
20241220,195300,52669658,1100,1100,1100,1100,0
20241220,195200,52669658,1100,1100,1100,1100,0
20241220,195100,52669658,1100,1100,1100,1100,0
20241220,195000,52669658,1100,1100,1100,1100,0
20241220,194900,52669658,1100,1100,1100,1100,0
20241220,194800,52669658,1100,1100,1100,1100,0
20241220,194700,52669658,1100,1100,1100,1100,0
20241220,194600,52669658,1100,1100,1100,1100,0
20241220,194500,52669658,1100,1100,1100,1100,0
20241220,194400,52669658,1100,1100,1100,1100,0
20241220,194300,52669658,1100,1100,1100,1100,0
20241220,194200,52669658,1100,1100,1100,1100,0
20241220,194100,52669658,1100,1100,1100,1100,0
20241220,194000,52669658,1100,1100,1100,1100,0
20241220,193900,52669658,1100,1100,1100,1100,0
20241220,193800,52669658,1100,1100,1100,1100,0
20241220,193700,52669658,1100,1100,1100,1100,0
20241220,193600,52669658,1100,1100,1100,1100,0
20241220,193500,52669658,1100,1100,1100,1100,0
20241220,193400,52669658,1100,1100,1100,1100,0
20241220,193300,52669658,1100,1100,1100,1100,0
20241220,193200,52669658,1100,1100,1100,1100,0
20241220,193100,52669658,1100,1100,1100,1100,0
20241220,193000,52669658,1100,1100,1100,1100,0
20241220,192900,52669658,1100,1100,1100,1100,0
20241220,192800,52669658,1100,1100,1100,1100,723
20241220,192700,52669658,1100,1100,1100,1100,0
20241220,192600,52669658,1100,1100,1100,1100,0
20241220,192500,52669658,1100,1100,1100,1100,0
20241220,192400,52669658,1100,1100,1100,1100,0
20241220,192300,52669658,1100,1100,1100,1100,0
20241220,192200,52669658,1100,1100,1100,1100,0
20241220,192100,52669658,1100,1100,1100,1100,0
20241220,192000,52669658,1100,1100,1100,1100,0
20241220,191900,52669658,1100,1100,1100,1100,0
20241220,191800,52669658,1100,1100,1100,1100,0
20241220,191700,52669658,1100,1100,1100,1100,0
20241220,191600,52669658,1100,1100,1100,1100,0
20241220,191500,52669658,1100,1100,1100,1100,0
20241220,191400,52669658,1100,1100,1100,1100,0
20241220,191300,52669658,1100,1100,1100,1100,0
20241220,191200,52669658,1100,1100,1100,1100,0
20241220,191100,52669658,1100,1100,1100,1100,0
20241220,191000,52669658,1100,1100,1100,1100,0
20241220,190900,52669658,1100,1100,1100,1100,0
20241220,190800,52669658,1100,1100,1100,1100,0
20241220,190700,52669658,1100,1100,1100,1100,0
20241220,190600,52669658,1100,1100,1100,1100,0
20241220,190500,52669658,1100,1100,1100,1100,0
20241220,190400,52669658,1100,1100,1100,1100,0
20241220,190300,52669658,1100,1100,1100,1100,0
20241220,190200,52669658,1100,1100,1100,1100,0
20241220,190100,52669658,1100,1100,1100,1100,0
20241220,190000,52669658,1100,1100,1100,1100,0
20241220,185900,52669658,1100,1100,1100,1100,0
20241220,185800,52669658,1100,1100,1100,1100,723
20241220,185700,52669658,1100,1100,1100,1100,0
20241220,185600,52669658,1100,1100,1100,1100,0
20241220,185500,52669658,1100,1100,1100,1100,0
20241220,185400,52669658,1100,1100,1100,1100,0
20241220,185300,52669658,1100,1100,1100,1100,0
20241220,185200,52669658,1100,1100,1100,1100,0
20241220,185100,52669658,1100,1100,1100,1100,0
20241220,185000,52669658,1100,1100,1100,1100,0
20241220,184900,52669658,1100,1100,1100,1100,0
20241220,184800,52669658,1100,1100,1100,1100,0
20241220,184700,52669658,1100,1100,1100,1100,0
20241220,184600,52669658,1100,1100,1100,1100,0
20241220,184500,52669658,1100,1100,1100,1100,0
20241220,184400,52669658,1100,1100,1100,1100,0
20241220,184300,52669658,1100,1100,1100,1100,0
20241220,184200,52669658,1100,1100,1100,1100,0
20241220,184100,52669658,1100,1100,1100,1100,0
20241220,184000,52669658,1100,1100,1100,1100,0
20241220,183900,52669658,1100,1100,1100,1100,0
20241220,183800,52669658,1100,1100,1100,1100,0
20241220,183700,52669658,1100,1100,1100,1100,0
20241220,183600,52669658,1100,1100,1100,1100,0
20241220,183500,52669658,1100,1100,1100,1100,0
20241220,183400,52669658,1100,1100,1100,1100,0
20241220,183300,52669658,1100,1100,1100,1100,0
20241220,183200,52669658,1100,1100,1100,1100,0
20241220,183100,52669658,1100,1100,1100,1100,0
20241220,183000,52669658,1100,1100,1100,1100,0
20241220,182900,52669658,1100,1100,1100,1100,0
20241220,182800,52669658,1100,1100,1100,1100,723
20241220,182700,52669658,1100,1100,1100,1100,0
20241220,182600,52669658,1100,1100,1100,1100,0
20241220,182500,52669658,1100,1100,1100,1100,0
20241220,182400,52669658,1100,1100,1100,1100,0
20241220,182300,52669658,1100,1100,1100,1100,0
20241220,182200,52669658,1100,1100,1100,1100,0
20241220,182100,52669658,1100,1100,1100,1100,0
20241220,182000,52669658,1100,1100,1100,1100,0
20241220,181900,52669658,1100,1100,1100,1100,0
20241220,181800,52669658,1100,1100,1100,1100,0
20241220,181700,52669658,1100,1100,1100,1100,0
20241220,181600,52669658,1100,1100,1100,1100,0
20241220,181500,52669658,1100,1100,1100,1100,0
20241220,181400,52669658,1100,1100,1100,1100,0
20241220,181300,52669658,1100,1100,1100,1100,0
20241220,181200,52669658,1100,1100,1100,1100,0
20241220,181100,52669658,1100,1100,1100,1100,0
20241220,181000,52669658,1100,1100,1100,1100,0
20241220,180900,52669658,1100,1100,1100,1100,0
20241220,180800,52669658,1100,1100,1100,1100,0
20241220,180700,52669658,1100,1100,1100,1100,0
20241220,180600,52669658,1100,1100,1100,1100,0
20241220,180500,52669658,1100,1100,1100,1100,0
20241220,180400,52669658,1100,1100,1100,1100,0
20241220,180300,52669658,1100,1100,1100,1100,0
20241220,180200,52669658,1100,1100,1100,1100,0
20241220,180100,52669658,1100,1100,1100,1100,0
20241220,180000,52669658,1100,1100,1100,1100,0
20241220,175900,52669658,1100,1100,1100,1100,0
20241220,175800,52669658,1100,1100,1100,1100,723
20241220,175700,52669658,1100,1100,1100,1100,0
20241220,175600,52669658,1100,1100,1100,1100,0
20241220,175500,52669658,1100,1100,1100,1100,0
20241220,175400,52669658,1100,1100,1100,1100,0
20241220,175300,52669658,1100,1100,1100,1100,0
20241220,175200,52669658,1100,1100,1100,1100,0
20241220,175100,52669658,1100,1100,1100,1100,0
20241220,175000,52669658,1100,1100,1100,1100,0
20241220,174900,52669658,1100,1100,1100,1100,0
20241220,174800,52669658,1100,1100,1100,1100,0
20241220,174700,52669658,1100,1100,1100,1100,0
20241220,174600,52669658,1100,1100,1100,1100,0
20241220,174500,52669658,1100,1100,1100,1100,0
20241220,174400,52669658,1100,1100,1100,1100,0
20241220,174300,52669658,1100,1100,1100,1100,0
20241220,174200,52669658,1100,1100,1100,1100,0
20241220,174100,52669658,1100,1100,1100,1100,0
20241220,174000,52669658,1100,1100,1100,1100,0
20241220,173900,52669658,1100,1100,1100,1100,0
20241220,173800,52669658,1100,1100,1100,1100,0
20241220,173700,52669658,1100,1100,1100,1100,0
20241220,173600,52669658,1100,1100,1100,1100,0
20241220,173500,52669658,1100,1100,1100,1100,0
20241220,173400,52669658,1100,1100,1100,1100,0
20241220,173300,52669658,1100,1100,1100,1100,0
20241220,173200,52669658,1100,1100,1100,1100,0
20241220,173100,52669658,1100,1100,1100,1100,0
20241220,173000,52669658,1100,1100,1100,1100,0
20241220,172900,52669658,1100,1100,1100,1100,0
20241220,172800,52669658,1100,1100,1100,1100,723
20241220,172700,52669658,1100,1100,1100,1100,0
20241220,172600,52669658,1100,1100,1100,1100,0
20241220,172500,52669658,1100,1100,1100,1100,0
20241220,172400,52669658,1100,1100,1100,1100,0
20241220,172300,52669658,1100,1100,1100,1100,0
20241220,172200,52669658,1100,1100,1100,1100,0
20241220,172100,52669658,1100,1100,1100,1100,0
20241220,172000,52669658,1100,1100,1100,1100,0
20241220,171900,52669658,1100,1100,1100,1100,0
20241220,171800,52669658,1100,1100,1100,1100,0
20241220,171700,52669658,1100,1100,1100,1100,0
20241220,171600,52669658,1100,1100,1100,1100,0
20241220,171500,52669658,1100,1100,1100,1100,0
20241220,171400,52669658,1100,1100,1100,1100,0
20241220,171300,52669658,1100,1100,1100,1100,0
20241220,171200,52669658,1100,1100,1100,1100,0
20241220,171100,52669658,1100,1100,1100,1100,0
20241220,171000,52669658,1100,1100,1100,1100,0
20241220,170900,52669658,1100,1100,1100,1100,0
20241220,170800,52669658,1100,1100,1100,1100,0
20241220,170700,52669658,1100,1100,1100,1100,0
20241220,170600,52669658,1100,1100,1100,1100,0
20241220,170500,52669658,1100,1100,1100,1100,0
20241220,170400,52669658,1100,1100,1100,1100,0
20241220,170300,52669658,1100,1100,1100,1100,0
20241220,170200,52669658,1100,1100,1100,1100,0
20241220,170100,52669658,1100,1100,1100,1100,0
20241220,170000,52669658,1100,1100,1100,1100,0
20241220,165900,52669658,1100,1100,1100,1100,0
20241220,165800,52669658,1100,1100,1100,1100,723
20241220,165700,52669658,1100,1100,1100,1100,0
20241220,165600,52669658,1100,1100,1100,1100,0
20241220,165500,52669658,1100,1100,1100,1100,0
20241220,165400,52669658,1100,1100,1100,1100,0
20241220,165300,52669658,1100,1100,1100,1100,0
20241220,165200,52669658,1100,1100,1100,1100,0
20241220,165100,52669658,1100,1100,1100,1100,0
20241220,165000,52669658,1100,1100,1100,1100,0
20241220,164900,52669658,1100,1100,1100,1100,0
20241220,164800,52669658,1100,1100,1100,1100,0
20241220,164700,52669658,1100,1100,1100,1100,0
20241220,164600,52669658,1100,1100,1100,1100,0
20241220,164500,52669658,1100,1100,1100,1100,0
20241220,164400,52669658,1100,1100,1100,1100,0
20241220,164300,52669658,1100,1100,1100,1100,0
20241220,164200,52669658,1100,1100,1100,1100,0
20241220,164100,52669658,1100,1100,1100,1100,0
20241220,164000,52669658,1100,1100,1100,1100,0
20241220,163900,52669658,1100,1100,1100,1100,0
20241220,163800,52669658,1100,1100,1100,1100,0
20241220,163700,52669658,1100,1100,1100,1100,0
20241220,163600,52669658,1100,1100,1100,1100,0
20241220,163500,52669658,1100,1100,1100,1100,0
20241220,163400,52669658,1100,1100,1100,1100,0
20241220,163300,52669658,1100,1100,1100,1100,0
20241220,163200,52669658,1100,1100,1100,1100,0
20241220,163100,52669658,1100,1100,1100,1100,0
20241220,163000,52669658,1100,1100,1100,1100,0
20241220,162900,52669658,1100,1100,1100,1100,0
20241220,162800,52669658,1100,1100,1100,1100,723
20241220,162700,52669658,1100,1100,1100,1100,0
20241220,162600,52669658,1100,1100,1100,1100,0
20241220,162500,52669658,1100,1100,1100,1100,0
20241220,162400,52669658,1100,1100,1100,1100,0
20241220,162300,52669658,1100,1100,1100,1100,0
20241220,162200,52669658,1100,1100,1100,1100,0
20241220,162100,52669658,1100,1100,1100,1100,0
20241220,162000,52669658,1100,1100,1100,1100,0
20241220,161900,52669658,1100,1100,1100,1100,0
20241220,161800,52669658,1100,1100,1100,1100,0
20241220,161700,52669658,1100,1100,1100,1100,0
20241220,161600,52669658,1100,1100,1100,1100,0
20241220,161500,52669658,1100,1100,1100,1100,0
20241220,161400,52669658,1100,1100,1100,1100,0
20241220,161300,52669658,1100,1100,1100,1100,0
20241220,161200,52669658,1100,1100,1100,1100,0
20241220,161100,52669658,1100,1100,1100,1100,0
20241220,161000,52669658,1100,1100,1100,1100,0
20241220,160900,52669658,1100,1100,1100,1100,0
20241220,160800,52669658,1100,1100,1100,1100,0
20241220,160700,52669658,1100,1100,1100,1100,0
20241220,160600,52669658,1100,1100,1100,1100,0
20241220,160500,52669658,1100,1100,1100,1100,0
20241220,160400,52669658,1100,1100,1100,1100,0
20241220,160300,52669658,1100,1100,1100,1100,0
20241220,160200,52669658,1100,1100,1100,1100,0
20241220,160100,52669658,1100,1100,1100,1100,0
20241220,160000,52669658,1100,1100,1100,1100,0
20241220,155900,52669658,1100,1100,1100,1100,0
20241220,155800,52669658,1100,1100,1100,1100,723
20241220,155700,52669658,1100,1100,1100,1100,0
20241220,155600,52669658,1100,1100,1100,1100,0
20241220,155500,52669658,1100,1100,1100,1100,0
20241220,155400,52669658,1100,1100,1100,1100,0
20241220,155300,52669658,1100,1100,1100,1100,0
20241220,155200,52669658,1100,1100,1100,1100,0
20241220,155100,52669658,1100,1100,1100,1100,0
20241220,155000,52669658,1100,1100,1100,1100,0
20241220,154900,52669658,1100,1100,1100,1100,0
20241220,154800,52669658,1100,1100,1100,1100,0
20241220,154700,52669658,1100,1100,1100,1100,0
20241220,154600,52669658,1100,1100,1100,1100,0
20241220,154500,52669658,1100,1100,1100,1100,0
20241220,154400,52669658,1100,1100,1100,1100,0
20241220,154300,52669658,1100,1100,1100,1100,0
20241220,154200,52669658,1100,1100,1100,1100,0
20241220,154100,52669658,1100,1100,1100,1100,0
20241220,154000,52669658,1100,1100,1100,1100,0
20241220,153900,52669658,1100,1100,1100,1100,0
20241220,153800,52669658,1100,1100,1100,1100,0
20241220,153700,52669658,1100,1100,1100,1100,0
20241220,153600,52669658,1100,1100,1100,1100,0
20241220,153500,52669658,1100,1100,1100,1100,0
20241220,153400,52669658,1100,1100,1100,1100,0
20241220,153300,52669658,1100,1100,1100,1100,0
20241220,153200,52669658,1100,1100,1100,1100,0
20241220,153100,52669658,1100,1100,1100,1100,0
20241220,153000,52669658,1100,1100,1100,1100,723
20241220,152900,51874358,1100,1100,1100,1100,0
20241220,152800,51874358,1100,1100,1100,1100,0
20241220,152700,51874358,1100,1100,1100,1100,0
20241220,152600,51874358,1100,1100,1100,1100,0
20241220,152500,51874358,1100,1100,1100,1100,0
20241220,152400,51874358,1100,1100,1100,1100,0
20241220,152300,51874358,1100,1100,1100,1100,0
20241220,152200,51874358,1100,1100,1100,1100,0
20241220,152100,51874358,1100,1100,1100,1100,0
20241220,152000,51874358,1100,1100,1100,1100,0
20241220,151900,51874358,1100,1100,1100,1100,6
20241220,151800,51867758,1100,1100,1100,1100,20
20241220,151700,51845758,1100,1100,1100,1100,3
20241220,151600,51842458,1100,1100,1100,1100,9
20241220,151500,51832558,1100,1100,1100,1100,5
20241220,151400,51827058,1100,1100,1100,1100,0
20241220,151300,51827058,1100,1100,1100,1100,0
20241220,151200,51827058,1100,1100,1100,1100,0
20241220,151100,51827058,1100,1100,1100,1100,0
20241220,151000,51827058,1100,1100,1100,1100,0
20241220,150900,51827058,1100,1100,1100,1100,0
20241220,150800,51827058,1100,1100,1100,1100,0
20241220,150700,51827058,1100,1100,1100,1100,0
20241220,150600,51827058,1100,1100,1100,1100,1
20241220,150500,51825958,1095,1095,1095,1095,429
20241220,150400,51356203,1099,1099,1099,1099,17
20241220,150300,51337520,1102,1102,1102,1102,0
20241220,150200,51337520,1102,1102,1102,1102,0
20241220,150100,51337520,1102,1102,1102,1102,0
20241220,150000,51337520,1102,1102,1102,1102,0
20241220,145900,51337520,1102,1102,1102,1102,2
20241220,145800,51335316,1102,1102,1102,1102,0
20241220,145700,51335316,1102,1091,1102,1091,7
20241220,145600,51327668,1091,1095,1095,1091,100
20241220,145500,51218507,1102,1102,1102,1102,0
20241220,145400,51218507,1102,1102,1102,1102,0
20241220,145300,51218507,1102,1102,1102,1102,0
20241220,145200,51218507,1102,1102,1102,1102,0
20241220,145100,51218507,1102,1102,1102,1102,0
20241220,145000,51218507,1102,1102,1102,1102,0
20241220,144900,51218507,1102,1102,1102,1102,0
20241220,144800,51218507,1102,1102,1102,1102,0
20241220,144700,51218507,1102,1098,1102,1098,7
20241220,144600,51210817,1102,1102,1102,1102,0
20241220,144500,51210817,1102,1102,1102,1102,1
20241220,144400,51209715,1097,1102,1102,1097,2
20241220,144300,51207516,1090,1096,1096,1090,2000
20241220,144200,49024753,1102,1102,1102,1102,0
20241220,144100,49024753,1102,1102,1102,1102,0
20241220,144000,49024753,1102,1102,1102,1102,2
20241220,143900,49022549,1102,1102,1102,1102,0
20241220,143800,49022549,1102,1102,1102,1102,0
20241220,143700,49022549,1102,1097,1102,1097,80
20241220,143600,48934784,1097,1097,1097,1097,0
20241220,143500,48934784,1097,1097,1097,1097,0
20241220,143400,48934784,1097,1097,1097,1097,409
20241220,143300,48486111,1096,1096,1096,1096,0
20241220,143200,48486111,1096,1096,1096,1096,1
20241220,143100,48485015,1104,1104,1104,1104,0
20241220,143000,48485015,1104,1104,1104,1104,0
20241220,142900,48485015,1104,1104,1104,1104,0
20241220,142800,48485015,1104,1104,1104,1104,0
20241220,142700,48485015,1104,1104,1104,1104,0
20241220,142600,48485015,1104,1104,1104,1104,0
20241220,142500,48485015,1104,1104,1104,1104,0
20241220,142400,48485015,1104,1104,1104,1104,0
20241220,142300,48485015,1104,1104,1104,1104,0
20241220,142200,48485015,1104,1104,1104,1104,0
20241220,142100,48485015,1104,1104,1104,1104,0
20241220,142000,48485015,1104,1104,1104,1104,0
20241220,141900,48485015,1104,1104,1104,1104,0
20241220,141800,48485015,1104,1104,1104,1104,0
20241220,141700,48485015,1104,1104,1104,1104,0
20241220,141600,48485015,1104,1104,1104,1104,0
20241220,141500,48485015,1104,1104,1104,1104,0
20241220,141400,48485015,1104,1104,1104,1104,0
20241220,141300,48485015,1104,1104,1104,1104,0
20241220,141200,48485015,1104,1104,1104,1104,0
20241220,141100,48485015,1104,1104,1104,1104,0
20241220,141000,48485015,1104,1104,1104,1104,0
20241220,140900,48485015,1104,1104,1104,1104,0
20241220,140800,48485015,1104,1104,1104,1104,0
20241220,140700,48485015,1104,1104,1104,1104,0
20241220,140600,48485015,1104,1104,1104,1104,0
20241220,140500,48485015,1104,1104,1104,1104,0
20241220,140400,48485015,1104,1104,1104,1104,0
20241220,140300,48485015,1104,1104,1104,1104,0
20241220,140200,48485015,1104,1104,1104,1104,0
20241220,140100,48485015,1104,1104,1104,1104,0
20241220,140000,48485015,1104,1104,1104,1104,0
20241220,135900,48485015,1104,1104,1104,1104,0
20241220,135800,48485015,1104,1104,1104,1104,1
20241220,135700,48483911,1098,1098,1098,1098,0
20241220,135600,48483911,1098,1098,1098,1098,0
20241220,135500,48483911,1098,1098,1098,1098,0
20241220,135400,48483911,1098,1098,1098,1098,0
20241220,135300,48483911,1098,1098,1098,1098,9
20241220,135200,48474029,1098,1098,1098,1098,356
20241220,135100,48083141,1106,1106,1106,1106,0
20241220,135000,48083141,1106,1106,1106,1106,0
20241220,134900,48083141,1106,1106,1106,1106,0
20241220,134800,48083141,1106,1106,1106,1106,0
20241220,134700,48083141,1106,1106,1106,1106,0
20241220,134600,48083141,1106,1106,1106,1106,0
20241220,134500,48083141,1106,1106,1106,1106,0
20241220,134400,48083141,1106,1106,1106,1106,0
20241220,134300,48083141,1106,1106,1106,1106,0
20241220,134200,48083141,1106,1106,1106,1106,0
20241220,134100,48083141,1106,1106,1106,1106,0
20241220,134000,48083141,1106,1106,1106,1106,0
20241220,133900,48083141,1106,1106,1106,1106,0
20241220,133800,48083141,1106,1106,1106,1106,0
20241220,133700,48083141,1106,1106,1106,1106,0
20241220,133600,48083141,1106,1106,1106,1106,0
20241220,133500,48083141,1106,1106,1106,1106,0
20241220,133400,48083141,1106,1106,1106,1106,1
20241220,133300,48082035,1097,1097,1097,1097,0
20241220,133200,48082035,1097,1097,1097,1097,0
20241220,133100,48082035,1097,1097,1097,1097,0
20241220,133000,48082035,1097,1097,1097,1097,0
20241220,132900,48082035,1097,1097,1097,1097,10
20241220,132800,48071065,1107,1107,1107,1107,0
20241220,132700,48071065,1107,1107,1107,1107,6
20241220,132600,48064423,1107,1107,1107,1107,11
20241220,132500,48052246,1107,1100,1107,1100,32
20241220,132400,48016975,1100,1100,1100,1100,3
20241220,132300,48013675,1100,1100,1100,1100,1
20241220,132200,48012575,1099,1097,1099,1097,5004
20241220,132100,42518214,1098,1098,1098,1098,0
20241220,132000,42518214,1098,1098,1098,1098,0
20241220,131900,42518214,1098,1094,1098,1091,3001
20241220,131800,39238497,1094,1094,1094,1094,0
20241220,131700,39238497,1094,1094,1094,1094,236
20241220,131600,38980313,1101,1101,1101,1094,5001
20241220,131500,33500992,1101,1101,1101,1101,0
20241220,131400,33500992,1101,1101,1101,1101,0
20241220,131300,33500992,1101,1101,1101,1101,0
20241220,131200,33500992,1101,1101,1101,1101,0
20241220,131100,33500992,1101,1101,1101,1101,0
20241220,131000,33500992,1101,1101,1101,1101,0
20241220,130900,33500992,1101,1101,1101,1101,0
20241220,130800,33500992,1101,1101,1101,1101,0
20241220,130700,33500992,1101,1101,1101,1101,0
20241220,130600,33500992,1101,1101,1101,1101,0
20241220,130500,33500992,1101,1101,1101,1101,0
20241220,130400,33500992,1101,1101,1101,1101,0
20241220,130300,33500992,1101,1101,1101,1101,118
20241220,130200,33371074,1101,1101,1101,1101,0
20241220,130100,33371074,1101,1101,1101,1101,0
20241220,130000,33371074,1101,1101,1101,1101,0
20241220,125900,33371074,1101,1101,1101,1101,0
20241220,125800,33371074,1101,1101,1101,1101,267
20241220,125700,33077107,1100,1100,1100,1100,0
20241220,125600,33077107,1100,1100,1100,1100,0
20241220,125500,33077107,1100,1100,1100,1100,0
20241220,125400,33077107,1100,1100,1100,1100,12
20241220,125300,33063907,1100,1100,1100,1100,0
20241220,125200,33063907,1100,1100,1100,1100,0
20241220,125100,33063907,1100,1100,1100,1100,0
20241220,125000,33063907,1100,1100,1100,1100,0
20241220,124900,33063907,1100,1100,1100,1100,11
20241220,124800,33051807,1101,1101,1101,1101,0
20241220,124700,33051807,1101,1101,1101,1101,0
20241220,124600,33051807,1101,1101,1101,1101,0
20241220,124500,33051807,1101,1101,1101,1101,0
20241220,124400,33051807,1101,1101,1101,1101,305
20241220,124300,32716002,1101,1101,1101,1101,0
20241220,124200,32716002,1101,1101,1101,1101,300
20241220,124100,32385702,1101,1101,1101,1101,9
20241220,124000,32375793,1101,1101,1101,1101,0
20241220,123900,32375793,1101,1101,1101,1101,0
20241220,123800,32375793,1101,1101,1101,1101,0
20241220,123700,32375793,1101,1101,1101,1101,0
20241220,123600,32375793,1101,1101,1101,1101,3
20241220,123500,32372490,1100,1100,1100,1100,0
20241220,123400,32372490,1100,1100,1100,1100,95
20241220,123300,32267990,1100,1100,1100,1100,0
20241220,123200,32267990,1100,1098,1100,1098,1757
20241220,123100,30337090,1099,1099,1099,1099,0
20241220,123000,30337090,1099,1099,1099,1099,0
20241220,122900,30337090,1099,1099,1099,1099,0
20241220,122800,30337090,1099,1099,1099,1099,0
20241220,122700,30337090,1099,1099,1099,1099,321
20241220,122600,29984311,1099,1099,1099,1099,8
20241220,122500,29975519,1099,1099,1099,1099,0
20241220,122400,29975519,1099,1099,1099,1099,0
20241220,122300,29975519,1099,1099,1099,1099,15
20241220,122200,29959034,1099,1099,1099,1099,0
20241220,122100,29959034,1099,1099,1099,1099,0
20241220,122000,29959034,1099,1099,1099,1099,0
20241220,121900,29959034,1099,1099,1099,1099,0
20241220,121800,29959034,1099,1099,1099,1099,0
20241220,121700,29959034,1099,1099,1099,1099,0
20241220,121600,29959034,1099,1099,1099,1099,27
20241220,121500,29929361,1099,1099,1099,1099,0
20241220,121400,29929361,1099,1099,1099,1099,0
20241220,121300,29929361,1099,1099,1099,1099,25
20241220,121200,29901886,1099,1099,1099,1099,0
20241220,121100,29901886,1099,1099,1099,1099,30
20241220,121000,29868916,1099,1099,1099,1099,22
20241220,120900,29844738,1099,1099,1099,1099,0
20241220,120800,29844738,1099,1099,1099,1099,0
20241220,120700,29844738,1099,1099,1099,1099,0
20241220,120600,29844738,1099,1099,1099,1099,0
20241220,120500,29844738,1099,1099,1099,1099,0
20241220,120400,29844738,1099,1099,1099,1099,0
20241220,120300,29844738,1099,1099,1099,1099,0
20241220,120200,29844738,1099,1099,1099,1099,0
20241220,120100,29844738,1099,1099,1099,1099,0
20241220,120000,29844738,1099,1099,1099,1099,0
20241220,115900,29844738,1099,1099,1099,1099,0
20241220,115800,29844738,1099,1099,1099,1099,210
20241220,115700,29613948,1099,1099,1099,1099,0
20241220,115600,29613948,1099,1099,1099,1099,0
20241220,115500,29613948,1099,1099,1099,1099,0
20241220,115400,29613948,1099,1099,1099,1099,0
20241220,115300,29613948,1099,1099,1099,1099,164
20241220,115200,29433712,1099,1099,1099,1099,500
20241220,115100,28884212,1099,1099,1099,1099,0
20241220,115000,28884212,1099,1099,1099,1099,0
20241220,114900,28884212,1099,1099,1099,1099,0
20241220,114800,28884212,1099,1099,1099,1099,0
20241220,114700,28884212,1099,1099,1099,1099,0
20241220,114600,28884212,1099,1099,1099,1099,0
20241220,114500,28884212,1099,1097,1099,1097,771
20241220,114400,28037761,1097,1097,1097,1097,1052
20241220,114300,26883717,1096,1096,1096,1096,0
20241220,114200,26883717,1096,1096,1096,1096,0
20241220,114100,26883717,1096,1096,1096,1096,0
20241220,114000,26883717,1096,1096,1096,1096,0
20241220,113900,26883717,1096,1096,1096,1096,7
20241220,113800,26876045,1100,1100,1100,1100,0
20241220,113700,26876045,1100,1100,1100,1100,0
20241220,113600,26876045,1100,1100,1100,1100,0
20241220,113500,26876045,1100,1100,1100,1100,0
20241220,113400,26876045,1100,1100,1100,1100,0
20241220,113300,26876045,1100,1100,1100,1100,0
20241220,113200,26876045,1100,1100,1100,1100,0
20241220,113100,26876045,1100,1100,1100,1100,0
20241220,113000,26876045,1100,1100,1100,1100,8
20241220,112900,26867245,1100,1099,1100,1099,3000
20241220,112800,23567731,1099,1099,1099,1099,1
20241220,112700,23566632,1099,1099,1099,1099,0
20241220,112600,23566632,1099,1099,1099,1099,0
20241220,112500,23566632,1099,1099,1099,1099,0
20241220,112400,23566632,1099,1099,1099,1099,0
20241220,112300,23566632,1099,1099,1099,1099,0
20241220,112200,23566632,1099,1099,1099,1099,19
20241220,112100,23545751,1099,1099,1099,1099,20
20241220,112000,23523771,1099,1099,1099,1099,0
20241220,111900,23523771,1099,1099,1099,1099,0
20241220,111800,23523771,1099,1099,1099,1099,0
20241220,111700,23523771,1099,1099,1099,1099,0
20241220,111600,23523771,1099,1099,1099,1099,0
20241220,111500,23523771,1099,1099,1099,1099,500
20241220,111400,22974271,1100,1100,1100,1100,0
20241220,111300,22974271,1100,1100,1100,1100,8
20241220,111200,22965471,1100,1100,1100,1100,0
20241220,111100,22965471,1100,1100,1100,1100,500
20241220,111000,22415471,1099,1099,1099,1099,0
20241220,110900,22415471,1099,1099,1099,1099,0
20241220,110800,22415471,1099,1099,1099,1099,0
20241220,110700,22415471,1099,1099,1099,1099,51
20241220,110600,22359422,1099,1097,1099,1097,10
20241220,110500,22348450,1097,1099,1099,1096,749
20241220,110400,21527512,1099,1097,1099,1097,3
20241220,110300,21524219,1097,1097,1097,1097,0
20241220,110200,21524219,1097,1097,1097,1097,0
20241220,110100,21524219,1097,1097,1097,1097,0
20241220,110000,21524219,1097,1097,1097,1097,0
20241220,105900,21524219,1097,1097,1097,1097,0
20241220,105800,21524219,1097,1097,1097,1097,0
20241220,105700,21524219,1097,1097,1097,1097,0
20241220,105600,21524219,1097,1097,1097,1097,0
20241220,105500,21524219,1097,1097,1097,1097,0
20241220,105400,21524219,1097,1099,1099,1097,3553
20241220,105300,17620885,1100,1100,1100,1100,0
20241220,105200,17620885,1100,1101,1101,1100,712
20241220,105100,16836989,1101,1101,1101,1101,0
20241220,105000,16836989,1101,1101,1101,1101,0
20241220,104900,16836989,1101,1101,1101,1101,0
20241220,104800,16836989,1101,1101,1101,1101,157
20241220,104700,16664132,1105,1105,1105,1105,0
20241220,104600,16664132,1105,1105,1105,1105,0
20241220,104500,16664132,1105,1105,1105,1105,0
20241220,104400,16664132,1105,1105,1105,1105,0
20241220,104300,16664132,1105,1105,1105,1105,0
20241220,104200,16664132,1105,1105,1105,1105,0
20241220,104100,16664132,1105,1105,1105,1105,0
20241220,104000,16664132,1105,1105,1105,1105,0
20241220,103900,16664132,1105,1105,1105,1105,0
20241220,103800,16664132,1105,1105,1105,1105,1
20241220,103700,16663027,1101,1101,1101,1101,0
20241220,103600,16663027,1101,1101,1101,1101,0
20241220,103500,16663027,1101,1101,1101,1101,0
20241220,103400,16663027,1101,1101,1101,1101,0
20241220,103300,16663027,1101,1101,1101,1101,0
20241220,103200,16663027,1101,1101,1101,1101,50
20241220,103100,16607977,1100,1100,1100,1100,0
20241220,103000,16607977,1100,1100,1100,1100,0
20241220,102900,16607977,1100,1100,1100,1100,0
20241220,102800,16607977,1100,1100,1100,1100,0
20241220,102700,16607977,1100,1100,1100,1100,0
20241220,102600,16607977,1100,1100,1100,1100,0
20241220,102500,16607977,1100,1100,1100,1100,0
20241220,102400,16607977,1100,1100,1100,1100,0
20241220,102300,16607977,1100,1100,1100,1100,0
20241220,102200,16607977,1100,1100,1100,1100,0
20241220,102100,16607977,1100,1102,1102,1100,2000
20241220,102000,14405568,1102,1102,1102,1102,0
20241220,101900,14405568,1102,1102,1102,1102,123
20241220,101800,14270022,1102,1102,1102,1102,4
20241220,101700,14265614,1106,1106,1106,1106,0
20241220,101600,14265614,1106,1106,1106,1106,0
20241220,101500,14265614,1106,1106,1106,1106,0
20241220,101400,14265614,1106,1106,1106,1106,106
20241220,101300,14148378,1107,1107,1107,1107,0
20241220,101200,14148378,1107,1107,1107,1107,0
20241220,101100,14148378,1107,1105,1107,1105,50
20241220,101000,14093058,1104,1103,1104,1103,383
20241220,100900,13670573,1103,1103,1103,1103,39
20241220,100800,13627556,1100,1100,1100,1100,0
20241220,100700,13627556,1100,1103,1103,1100,13
20241220,100600,13613250,1106,1106,1106,1106,0
20241220,100500,13613250,1106,1106,1106,1106,0
20241220,100400,13613250,1106,1106,1106,1106,0
20241220,100300,13613250,1106,1106,1106,1106,9
20241220,100200,13603296,1099,1099,1099,1099,0
20241220,100100,13603296,1099,1100,1100,1099,500
20241220,100000,13053793,1098,1098,1098,1098,0
20241220,095900,13053793,1098,1101,1101,1097,3832
20241220,095800,8847043,1101,1101,1101,1101,92
20241220,095700,8745751,1102,1102,1102,1102,3
20241220,095600,8742445,1107,1107,1107,1107,0
20241220,095500,8742445,1107,1107,1107,1107,0
20241220,095400,8742445,1107,1107,1107,1107,271
20241220,095300,8442448,1108,1108,1108,1108,0
20241220,095200,8442448,1108,1108,1108,1108,0
20241220,095100,8442448,1108,1108,1108,1108,0
20241220,095000,8442448,1108,1108,1108,1108,0
20241220,094900,8442448,1108,1108,1108,1108,0
20241220,094800,8442448,1108,1108,1108,1108,0
20241220,094700,8442448,1108,1108,1108,1108,0
20241220,094600,8442448,1108,1108,1108,1108,0
20241220,094500,8442448,1108,1108,1108,1108,2
20241220,094400,8440232,1101,1101,1101,1101,10
20241220,094300,8429222,1108,1108,1108,1108,0
20241220,094200,8429222,1108,1108,1108,1108,2
20241220,094100,8427006,1101,1101,1101,1101,0
20241220,094000,8427006,1101,1101,1101,1101,1131
20241220,093900,7181775,1101,1101,1101,1101,0
20241220,093800,7181775,1101,1101,1101,1101,0
20241220,093700,7181775,1101,1101,1101,1101,0
20241220,093600,7181775,1101,1101,1101,1101,0
20241220,093500,7181775,1101,1101,1101,1101,0
20241220,093400,7181775,1101,1101,1101,1101,0
20241220,093300,7181775,1101,1101,1101,1101,0
20241220,093200,7181775,1101,1101,1101,1101,0
20241220,093100,7181775,1101,1101,1101,1101,0
20241220,093000,7181775,1101,1101,1101,1101,0
20241220,092900,7181775,1101,1101,1101,1101,0
20241220,092800,7181775,1101,1101,1101,1101,0
20241220,092700,7181775,1101,1101,1101,1101,10
20241220,092600,7170765,1108,1108,1108,1108,500
20241220,092500,6616765,1108,1108,1108,1108,0
20241220,092400,6616765,1108,1108,1108,1108,5
20241220,092300,6611225,1101,1101,1101,1101,0
20241220,092200,6611225,1101,1101,1101,1101,0
20241220,092100,6611225,1101,1101,1101,1101,0
20241220,092000,6611225,1101,1101,1101,1101,3
20241220,091900,6607922,1101,1101,1101,1101,0
20241220,091800,6607922,1101,1101,1101,1101,0
20241220,091700,6607922,1101,1101,1101,1101,0
20241220,091600,6607922,1101,1101,1101,1101,0
20241220,091500,6607922,1101,1102,1102,1101,1236
20241220,091400,5245980,1102,1102,1102,1102,0
20241220,091300,5245980,1102,1102,1102,1102,0
20241220,091200,5245980,1102,1102,1102,1102,151
20241220,091100,5079578,1102,1102,1102,1102,1228
20241220,091000,3726322,1103,1103,1103,1103,0
20241220,090900,3726322,1103,1104,1104,1103,70
20241220,090800,3649080,1104,1104,1104,1104,0
20241220,090700,3649080,1104,1104,1104,1104,0
20241220,090600,3649080,1104,1104,1104,1104,0
20241220,090500,3649080,1104,1104,1104,1104,305
20241220,090400,3312360,1104,1104,1104,1104,1
20241220,090300,3311256,1102,1102,1102,1102,0
20241220,090200,3311256,1102,1103,1103,1102,19
20241220,090100,3290316,1101,1101,1101,1101,1808
20241220,090000,1299708,1116,1116,1116,1116,263