KissMeData/154040/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,202800,17478646,1077,1077,1077,1077,100
20241227,202700,17478646,1077,1077,1077,1077,0
20241227,202600,17478646,1077,1077,1077,1077,0
20241227,202500,17478646,1077,1077,1077,1077,0
20241227,202400,17478646,1077,1077,1077,1077,0
20241227,202300,17478646,1077,1077,1077,1077,0
20241227,202200,17478646,1077,1077,1077,1077,0
20241227,202100,17478646,1077,1077,1077,1077,0
20241227,202000,17478646,1077,1077,1077,1077,0
20241227,201900,17478646,1077,1077,1077,1077,0
20241227,201800,17478646,1077,1077,1077,1077,0
20241227,201700,17478646,1077,1077,1077,1077,0
20241227,201600,17478646,1077,1077,1077,1077,0
20241227,201500,17478646,1077,1077,1077,1077,0
20241227,201400,17478646,1077,1077,1077,1077,0
20241227,201300,17478646,1077,1077,1077,1077,0
20241227,201200,17478646,1077,1077,1077,1077,0
20241227,201100,17478646,1077,1077,1077,1077,0
20241227,201000,17478646,1077,1077,1077,1077,0
20241227,200900,17478646,1077,1077,1077,1077,0
20241227,200800,17478646,1077,1077,1077,1077,0
20241227,200700,17478646,1077,1077,1077,1077,0
20241227,200600,17478646,1077,1077,1077,1077,0
20241227,200500,17478646,1077,1077,1077,1077,0
20241227,200400,17478646,1077,1077,1077,1077,0
20241227,200300,17478646,1077,1077,1077,1077,0
20241227,200200,17478646,1077,1077,1077,1077,0
20241227,200100,17478646,1077,1077,1077,1077,0
20241227,200000,17478646,1077,1077,1077,1077,0
20241227,195900,17478646,1077,1077,1077,1077,0
20241227,195800,17478646,1077,1077,1077,1077,100
20241227,195700,17478646,1077,1077,1077,1077,0
20241227,195600,17478646,1077,1077,1077,1077,0
20241227,195500,17478646,1077,1077,1077,1077,0
20241227,195400,17478646,1077,1077,1077,1077,0
20241227,195300,17478646,1077,1077,1077,1077,0
20241227,195200,17478646,1077,1077,1077,1077,0
20241227,195100,17478646,1077,1077,1077,1077,0
20241227,195000,17478646,1077,1077,1077,1077,0
20241227,194900,17478646,1077,1077,1077,1077,0
20241227,194800,17478646,1077,1077,1077,1077,0
20241227,194700,17478646,1077,1077,1077,1077,0
20241227,194600,17478646,1077,1077,1077,1077,0
20241227,194500,17478646,1077,1077,1077,1077,0
20241227,194400,17478646,1077,1077,1077,1077,0
20241227,194300,17478646,1077,1077,1077,1077,0
20241227,194200,17478646,1077,1077,1077,1077,0
20241227,194100,17478646,1077,1077,1077,1077,0
20241227,194000,17478646,1077,1077,1077,1077,0
20241227,193900,17478646,1077,1077,1077,1077,0
20241227,193800,17478646,1077,1077,1077,1077,0
20241227,193700,17478646,1077,1077,1077,1077,0
20241227,193600,17478646,1077,1077,1077,1077,0
20241227,193500,17478646,1077,1077,1077,1077,0
20241227,193400,17478646,1077,1077,1077,1077,0
20241227,193300,17478646,1077,1077,1077,1077,0
20241227,193200,17478646,1077,1077,1077,1077,0
20241227,193100,17478646,1077,1077,1077,1077,0
20241227,193000,17478646,1077,1077,1077,1077,0
20241227,192900,17478646,1077,1077,1077,1077,0
20241227,192800,17478646,1077,1077,1077,1077,100
20241227,192700,17478646,1077,1077,1077,1077,0
20241227,192600,17478646,1077,1077,1077,1077,0
20241227,192500,17478646,1077,1077,1077,1077,0
20241227,192400,17478646,1077,1077,1077,1077,0
20241227,192300,17478646,1077,1077,1077,1077,0
20241227,192200,17478646,1077,1077,1077,1077,0
20241227,192100,17478646,1077,1077,1077,1077,0
20241227,192000,17478646,1077,1077,1077,1077,0
20241227,191900,17478646,1077,1077,1077,1077,0
20241227,191800,17478646,1077,1077,1077,1077,0
20241227,191700,17478646,1077,1077,1077,1077,0
20241227,191600,17478646,1077,1077,1077,1077,0
20241227,191500,17478646,1077,1077,1077,1077,0
20241227,191400,17478646,1077,1077,1077,1077,0
20241227,191300,17478646,1077,1077,1077,1077,0
20241227,191200,17478646,1077,1077,1077,1077,0
20241227,191100,17478646,1077,1077,1077,1077,0
20241227,191000,17478646,1077,1077,1077,1077,0
20241227,190900,17478646,1077,1077,1077,1077,0
20241227,190800,17478646,1077,1077,1077,1077,0
20241227,190700,17478646,1077,1077,1077,1077,0
20241227,190600,17478646,1077,1077,1077,1077,0
20241227,190500,17478646,1077,1077,1077,1077,0
20241227,190400,17478646,1077,1077,1077,1077,0
20241227,190300,17478646,1077,1077,1077,1077,0
20241227,190200,17478646,1077,1077,1077,1077,0
20241227,190100,17478646,1077,1077,1077,1077,0
20241227,190000,17478646,1077,1077,1077,1077,0
20241227,185900,17478646,1077,1077,1077,1077,0
20241227,185800,17478646,1077,1077,1077,1077,100
20241227,185700,17478646,1077,1077,1077,1077,0
20241227,185600,17478646,1077,1077,1077,1077,0
20241227,185500,17478646,1077,1077,1077,1077,0
20241227,185400,17478646,1077,1077,1077,1077,0
20241227,185300,17478646,1077,1077,1077,1077,0
20241227,185200,17478646,1077,1077,1077,1077,0
20241227,185100,17478646,1077,1077,1077,1077,0
20241227,185000,17478646,1077,1077,1077,1077,0
20241227,184900,17478646,1077,1077,1077,1077,0
20241227,184800,17478646,1077,1077,1077,1077,0
20241227,184700,17478646,1077,1077,1077,1077,0
20241227,184600,17478646,1077,1077,1077,1077,0
20241227,184500,17478646,1077,1077,1077,1077,0
20241227,184400,17478646,1077,1077,1077,1077,0
20241227,184300,17478646,1077,1077,1077,1077,0
20241227,184200,17478646,1077,1077,1077,1077,0
20241227,184100,17478646,1077,1077,1077,1077,0
20241227,184000,17478646,1077,1077,1077,1077,0
20241227,183900,17478646,1077,1077,1077,1077,0
20241227,183800,17478646,1077,1077,1077,1077,0
20241227,183700,17478646,1077,1077,1077,1077,0
20241227,183600,17478646,1077,1077,1077,1077,0
20241227,183500,17478646,1077,1077,1077,1077,0
20241227,183400,17478646,1077,1077,1077,1077,0
20241227,183300,17478646,1077,1077,1077,1077,0
20241227,183200,17478646,1077,1077,1077,1077,0
20241227,183100,17478646,1077,1077,1077,1077,0
20241227,183000,17478646,1077,1077,1077,1077,0
20241227,182900,17478646,1077,1077,1077,1077,0
20241227,182800,17478646,1077,1077,1077,1077,100
20241227,182700,17478646,1077,1077,1077,1077,0
20241227,182600,17478646,1077,1077,1077,1077,0
20241227,182500,17478646,1077,1077,1077,1077,0
20241227,182400,17478646,1077,1077,1077,1077,0
20241227,182300,17478646,1077,1077,1077,1077,0
20241227,182200,17478646,1077,1077,1077,1077,0
20241227,182100,17478646,1077,1077,1077,1077,0
20241227,182000,17478646,1077,1077,1077,1077,0
20241227,181900,17478646,1077,1077,1077,1077,0
20241227,181800,17478646,1077,1077,1077,1077,0
20241227,181700,17478646,1077,1077,1077,1077,0
20241227,181600,17478646,1077,1077,1077,1077,0
20241227,181500,17478646,1077,1077,1077,1077,0
20241227,181400,17478646,1077,1077,1077,1077,0
20241227,181300,17478646,1077,1077,1077,1077,0
20241227,181200,17478646,1077,1077,1077,1077,0
20241227,181100,17478646,1077,1077,1077,1077,0
20241227,181000,17478646,1077,1077,1077,1077,0
20241227,180900,17478646,1077,1077,1077,1077,0
20241227,180800,17478646,1077,1077,1077,1077,0
20241227,180700,17478646,1077,1077,1077,1077,0
20241227,180600,17478646,1077,1077,1077,1077,0
20241227,180500,17478646,1077,1077,1077,1077,0
20241227,180400,17478646,1077,1077,1077,1077,0
20241227,180300,17478646,1077,1077,1077,1077,0
20241227,180200,17478646,1077,1077,1077,1077,0
20241227,180100,17478646,1077,1077,1077,1077,0
20241227,180000,17478646,1077,1077,1077,1077,0
20241227,175900,17478646,1077,1077,1077,1077,0
20241227,175800,17478646,1077,1077,1077,1077,100
20241227,175700,17478646,1077,1077,1077,1077,0
20241227,175600,17478646,1077,1077,1077,1077,0
20241227,175500,17478646,1077,1077,1077,1077,0
20241227,175400,17478646,1077,1077,1077,1077,0
20241227,175300,17478646,1077,1077,1077,1077,0
20241227,175200,17478646,1077,1077,1077,1077,0
20241227,175100,17478646,1077,1077,1077,1077,0
20241227,175000,17478646,1077,1077,1077,1077,0
20241227,174900,17478646,1077,1077,1077,1077,0
20241227,174800,17478646,1077,1077,1077,1077,0
20241227,174700,17478646,1077,1077,1077,1077,0
20241227,174600,17478646,1077,1077,1077,1077,0
20241227,174500,17478646,1077,1077,1077,1077,0
20241227,174400,17478646,1077,1077,1077,1077,0
20241227,174300,17478646,1077,1077,1077,1077,0
20241227,174200,17478646,1077,1077,1077,1077,0
20241227,174100,17478646,1077,1077,1077,1077,0
20241227,174000,17478646,1077,1077,1077,1077,0
20241227,173900,17478646,1077,1077,1077,1077,0
20241227,173800,17478646,1077,1077,1077,1077,0
20241227,173700,17478646,1077,1077,1077,1077,0
20241227,173600,17478646,1077,1077,1077,1077,0
20241227,173500,17478646,1077,1077,1077,1077,0
20241227,173400,17478646,1077,1077,1077,1077,0
20241227,173300,17478646,1077,1077,1077,1077,0
20241227,173200,17478646,1077,1077,1077,1077,0
20241227,173100,17478646,1077,1077,1077,1077,0
20241227,173000,17478646,1077,1077,1077,1077,0
20241227,172900,17478646,1077,1077,1077,1077,0
20241227,172800,17478646,1077,1077,1077,1077,100
20241227,172700,17478646,1077,1077,1077,1077,0
20241227,172600,17478646,1077,1077,1077,1077,0
20241227,172500,17478646,1077,1077,1077,1077,0
20241227,172400,17478646,1077,1077,1077,1077,0
20241227,172300,17478646,1077,1077,1077,1077,0
20241227,172200,17478646,1077,1077,1077,1077,0
20241227,172100,17478646,1077,1077,1077,1077,0
20241227,172000,17478646,1077,1077,1077,1077,0
20241227,171900,17478646,1077,1077,1077,1077,0
20241227,171800,17478646,1077,1077,1077,1077,0
20241227,171700,17478646,1077,1077,1077,1077,0
20241227,171600,17478646,1077,1077,1077,1077,0
20241227,171500,17478646,1077,1077,1077,1077,0
20241227,171400,17478646,1077,1077,1077,1077,0
20241227,171300,17478646,1077,1077,1077,1077,0
20241227,171200,17478646,1077,1077,1077,1077,0
20241227,171100,17478646,1077,1077,1077,1077,0
20241227,171000,17478646,1077,1077,1077,1077,0
20241227,170900,17478646,1077,1077,1077,1077,0
20241227,170800,17478646,1077,1077,1077,1077,0
20241227,170700,17478646,1077,1077,1077,1077,0
20241227,170600,17478646,1077,1077,1077,1077,0
20241227,170500,17478646,1077,1077,1077,1077,0
20241227,170400,17478646,1077,1077,1077,1077,0
20241227,170300,17478646,1077,1077,1077,1077,0
20241227,170200,17478646,1077,1077,1077,1077,0
20241227,170100,17478646,1077,1077,1077,1077,0
20241227,170000,17478646,1077,1077,1077,1077,0
20241227,165900,17478646,1077,1077,1077,1077,0
20241227,165800,17478646,1077,1077,1077,1077,100
20241227,165700,17478646,1077,1077,1077,1077,0
20241227,165600,17478646,1077,1077,1077,1077,0
20241227,165500,17478646,1077,1077,1077,1077,0
20241227,165400,17478646,1077,1077,1077,1077,0
20241227,165300,17478646,1077,1077,1077,1077,0
20241227,165200,17478646,1077,1077,1077,1077,0
20241227,165100,17478646,1077,1077,1077,1077,0
20241227,165000,17478646,1077,1077,1077,1077,0
20241227,164900,17478646,1077,1077,1077,1077,0
20241227,164800,17478646,1077,1077,1077,1077,0
20241227,164700,17478646,1077,1077,1077,1077,0
20241227,164600,17478646,1077,1077,1077,1077,0
20241227,164500,17478646,1077,1077,1077,1077,0
20241227,164400,17478646,1077,1077,1077,1077,0
20241227,164300,17478646,1077,1077,1077,1077,0
20241227,164200,17478646,1077,1077,1077,1077,0
20241227,164100,17478646,1077,1077,1077,1077,0
20241227,164000,17478646,1077,1077,1077,1077,0
20241227,163900,17478646,1077,1077,1077,1077,0
20241227,163800,17478646,1077,1077,1077,1077,0
20241227,163700,17478646,1077,1077,1077,1077,0
20241227,163600,17478646,1077,1077,1077,1077,0
20241227,163500,17478646,1077,1077,1077,1077,0
20241227,163400,17478646,1077,1077,1077,1077,0
20241227,163300,17478646,1077,1077,1077,1077,0
20241227,163200,17478646,1077,1077,1077,1077,0
20241227,163100,17478646,1077,1077,1077,1077,0
20241227,163000,17478646,1077,1077,1077,1077,0
20241227,162900,17478646,1077,1077,1077,1077,0
20241227,162800,17478646,1077,1077,1077,1077,100
20241227,162700,17478646,1077,1077,1077,1077,0
20241227,162600,17478646,1077,1077,1077,1077,0
20241227,162500,17478646,1077,1077,1077,1077,0
20241227,162400,17478646,1077,1077,1077,1077,0
20241227,162300,17478646,1077,1077,1077,1077,0
20241227,162200,17478646,1077,1077,1077,1077,0
20241227,162100,17478646,1077,1077,1077,1077,0
20241227,162000,17478646,1077,1077,1077,1077,0
20241227,161900,17478646,1077,1077,1077,1077,0
20241227,161800,17478646,1077,1077,1077,1077,0
20241227,161700,17478646,1077,1077,1077,1077,0
20241227,161600,17478646,1077,1077,1077,1077,0
20241227,161500,17478646,1077,1077,1077,1077,0
20241227,161400,17478646,1077,1077,1077,1077,0
20241227,161300,17478646,1077,1077,1077,1077,0
20241227,161200,17478646,1077,1077,1077,1077,0
20241227,161100,17478646,1077,1077,1077,1077,0
20241227,161000,17478646,1077,1077,1077,1077,0
20241227,160900,17478646,1077,1077,1077,1077,0
20241227,160800,17478646,1077,1077,1077,1077,0
20241227,160700,17478646,1077,1077,1077,1077,0
20241227,160600,17478646,1077,1077,1077,1077,0
20241227,160500,17478646,1077,1077,1077,1077,0
20241227,160400,17478646,1077,1077,1077,1077,0
20241227,160300,17478646,1077,1077,1077,1077,0
20241227,160200,17478646,1077,1077,1077,1077,0
20241227,160100,17478646,1077,1077,1077,1077,0
20241227,160000,17478646,1077,1077,1077,1077,0
20241227,155900,17478646,1077,1077,1077,1077,0
20241227,155800,17478646,1077,1077,1077,1077,100
20241227,155700,17478646,1077,1077,1077,1077,0
20241227,155600,17478646,1077,1077,1077,1077,0
20241227,155500,17478646,1077,1077,1077,1077,0
20241227,155400,17478646,1077,1077,1077,1077,0
20241227,155300,17478646,1077,1077,1077,1077,0
20241227,155200,17478646,1077,1077,1077,1077,0
20241227,155100,17478646,1077,1077,1077,1077,0
20241227,155000,17478646,1077,1077,1077,1077,0
20241227,154900,17478646,1077,1077,1077,1077,0
20241227,154800,17478646,1077,1077,1077,1077,0
20241227,154700,17478646,1077,1077,1077,1077,0
20241227,154600,17478646,1077,1077,1077,1077,0
20241227,154500,17478646,1077,1077,1077,1077,0
20241227,154400,17478646,1077,1077,1077,1077,0
20241227,154300,17478646,1077,1077,1077,1077,0
20241227,154200,17478646,1077,1077,1077,1077,0
20241227,154100,17478646,1077,1077,1077,1077,0
20241227,154000,17478646,1077,1077,1077,1077,0
20241227,153900,17478646,1077,1077,1077,1077,0
20241227,153800,17478646,1077,1077,1077,1077,0
20241227,153700,17478646,1077,1077,1077,1077,0
20241227,153600,17478646,1077,1077,1077,1077,0
20241227,153500,17478646,1077,1077,1077,1077,0
20241227,153400,17478646,1077,1077,1077,1077,0
20241227,153300,17478646,1077,1077,1077,1077,0
20241227,153200,17478646,1077,1077,1077,1077,0
20241227,153100,17478646,1077,1077,1077,1077,0
20241227,153000,17478646,1077,1077,1077,1077,100
20241227,152900,17370946,1078,1078,1078,1078,0
20241227,152800,17370946,1078,1078,1078,1078,0
20241227,152700,17370946,1078,1078,1078,1078,0
20241227,152600,17370946,1078,1078,1078,1078,0
20241227,152500,17370946,1078,1078,1078,1078,0
20241227,152400,17370946,1078,1078,1078,1078,0
20241227,152300,17370946,1078,1078,1078,1078,0
20241227,152200,17370946,1078,1078,1078,1078,0
20241227,152100,17370946,1078,1078,1078,1078,0
20241227,152000,17370946,1078,1078,1078,1078,0
20241227,151900,17370946,1078,1078,1078,1078,0
20241227,151800,17370946,1078,1078,1078,1078,0
20241227,151700,17370946,1078,1078,1078,1078,13
20241227,151600,17356932,1077,1078,1078,1077,16
20241227,151500,17339690,1074,1074,1074,1074,0
20241227,151400,17339690,1074,1074,1074,1074,0
20241227,151300,17339690,1074,1074,1074,1074,0
20241227,151200,17339690,1074,1074,1074,1074,1
20241227,151100,17338616,1080,1080,1080,1080,0
20241227,151000,17338616,1080,1080,1080,1080,0
20241227,150900,17338616,1080,1080,1080,1080,0
20241227,150800,17338616,1080,1080,1080,1080,0
20241227,150700,17338616,1080,1080,1080,1080,0
20241227,150600,17338616,1080,1080,1080,1080,0
20241227,150500,17338616,1080,1080,1080,1080,0
20241227,150400,17338616,1080,1080,1080,1080,0
20241227,150300,17338616,1080,1080,1080,1080,0
20241227,150200,17338616,1080,1080,1080,1080,0
20241227,150100,17338616,1080,1080,1080,1080,0
20241227,150000,17338616,1080,1080,1080,1080,0
20241227,145900,17338616,1080,1080,1080,1080,0
20241227,145800,17338616,1080,1080,1080,1080,0
20241227,145700,17338616,1080,1080,1080,1080,600
20241227,145600,16690616,1074,1074,1074,1074,0
20241227,145500,16690616,1074,1074,1074,1074,0
20241227,145400,16690616,1074,1074,1074,1074,0
20241227,145300,16690616,1074,1074,1074,1074,0
20241227,145200,16690616,1074,1074,1074,1074,0
20241227,145100,16690616,1074,1075,1075,1074,2140
20241227,145000,14391256,1086,1086,1086,1086,0
20241227,144900,14391256,1086,1086,1086,1086,0
20241227,144800,14391256,1086,1086,1086,1086,0
20241227,144700,14391256,1086,1086,1086,1086,0
20241227,144600,14391256,1086,1086,1086,1086,0
20241227,144500,14391256,1086,1086,1086,1086,0
20241227,144400,14391256,1086,1075,1086,1073,1157
20241227,144300,13147537,1086,1086,1086,1086,1
20241227,144200,13146451,1083,1083,1083,1083,0
20241227,144100,13146451,1083,1083,1083,1083,0
20241227,144000,13146451,1083,1083,1083,1083,0
20241227,143900,13146451,1083,1083,1083,1083,0
20241227,143800,13146451,1083,1083,1083,1083,0
20241227,143700,13146451,1083,1083,1083,1083,0
20241227,143600,13146451,1083,1083,1083,1083,0
20241227,143500,13146451,1083,1083,1083,1083,0
20241227,143400,13146451,1083,1083,1083,1083,125
20241227,143300,13011076,1083,1083,1083,1083,0
20241227,143200,13011076,1083,1083,1083,1083,0
20241227,143100,13011076,1083,1083,1083,1083,0
20241227,143000,13011076,1083,1083,1083,1083,0
20241227,142900,13011076,1083,1083,1083,1083,0
20241227,142800,13011076,1083,1083,1083,1083,0
20241227,142700,13011076,1083,1083,1083,1083,0
20241227,142600,13011076,1083,1083,1083,1083,1
20241227,142500,13009993,1075,1075,1075,1075,0
20241227,142400,13009993,1075,1075,1075,1075,0
20241227,142300,13009993,1075,1075,1075,1075,0
20241227,142200,13009993,1075,1076,1076,1075,280
20241227,142100,12708966,1085,1085,1085,1085,0
20241227,142000,12708966,1085,1085,1085,1085,0
20241227,141900,12708966,1085,1078,1085,1077,176
20241227,141800,12519391,1079,1079,1079,1079,0
20241227,141700,12519391,1079,1079,1079,1079,0
20241227,141600,12519391,1079,1079,1079,1079,45
20241227,141500,12470836,1079,1079,1079,1079,0
20241227,141400,12470836,1079,1079,1079,1079,5
20241227,141300,12465441,1089,1089,1089,1089,0
20241227,141200,12465441,1089,1089,1089,1089,0
20241227,141100,12465441,1089,1089,1089,1089,0
20241227,141000,12465441,1089,1089,1089,1089,1
20241227,140900,12464352,1079,1079,1079,1079,0
20241227,140800,12464352,1079,1081,1081,1079,1600
20241227,140700,10737061,1091,1091,1091,1091,0
20241227,140600,10737061,1091,1091,1091,1091,42
20241227,140500,10691239,1091,1091,1091,1091,0
20241227,140400,10691239,1091,1091,1091,1091,0
20241227,140300,10691239,1091,1091,1091,1091,0
20241227,140200,10691239,1091,1091,1091,1091,0
20241227,140100,10691239,1091,1091,1091,1091,0
20241227,140000,10691239,1091,1091,1091,1091,0
20241227,135900,10691239,1091,1091,1091,1091,0
20241227,135800,10691239,1091,1091,1091,1091,0
20241227,135700,10691239,1091,1091,1091,1091,0
20241227,135600,10691239,1091,1091,1091,1091,0
20241227,135500,10691239,1091,1091,1091,1091,0
20241227,135400,10691239,1091,1091,1091,1091,0
20241227,135300,10691239,1091,1091,1091,1091,0
20241227,135200,10691239,1091,1084,1091,1084,41
20241227,135100,10646768,1084,1082,1084,1082,6
20241227,135000,10640274,1080,1080,1080,1080,0
20241227,134900,10640274,1080,1080,1080,1080,0
20241227,134800,10640274,1080,1080,1080,1080,0
20241227,134700,10640274,1080,1080,1080,1080,8
20241227,134600,10631634,1081,1081,1081,1081,0
20241227,134500,10631634,1081,1081,1081,1081,81
20241227,134400,10544073,1081,1081,1081,1081,0
20241227,134300,10544073,1081,1081,1081,1081,0
20241227,134200,10544073,1081,1081,1081,1081,0
20241227,134100,10544073,1081,1081,1081,1081,0
20241227,134000,10544073,1081,1081,1081,1081,0
20241227,133900,10544073,1081,1081,1081,1081,0
20241227,133800,10544073,1081,1081,1081,1081,0
20241227,133700,10544073,1081,1081,1081,1081,0
20241227,133600,10544073,1081,1081,1081,1081,0
20241227,133500,10544073,1081,1081,1081,1081,0
20241227,133400,10544073,1081,1081,1081,1081,0
20241227,133300,10544073,1081,1081,1081,1081,0
20241227,133200,10544073,1081,1081,1081,1081,0
20241227,133100,10544073,1081,1081,1081,1081,1
20241227,133000,10542992,1080,1080,1080,1080,0
20241227,132900,10542992,1080,1080,1080,1080,0
20241227,132800,10542992,1080,1080,1080,1080,0
20241227,132700,10542992,1080,1080,1080,1080,0
20241227,132600,10542992,1080,1080,1080,1080,0
20241227,132500,10542992,1080,1080,1080,1080,0
20241227,132400,10542992,1080,1080,1080,1080,0
20241227,132300,10542992,1080,1080,1080,1080,514
20241227,132200,9987872,1080,1080,1080,1080,0
20241227,132100,9987872,1080,1080,1080,1080,100
20241227,132000,9879872,1080,1080,1080,1080,0
20241227,131900,9879872,1080,1080,1080,1080,0
20241227,131800,9879872,1080,1080,1080,1080,0
20241227,131700,9879872,1080,1080,1080,1080,0
20241227,131600,9879872,1080,1080,1080,1080,0
20241227,131500,9879872,1080,1080,1080,1080,0
20241227,131400,9879872,1080,1080,1080,1080,0
20241227,131300,9879872,1080,1080,1080,1080,0
20241227,131200,9879872,1080,1080,1080,1080,0
20241227,131100,9879872,1080,1080,1080,1080,0
20241227,131000,9879872,1080,1080,1080,1080,0
20241227,130900,9879872,1080,1080,1080,1080,0
20241227,130800,9879872,1080,1080,1080,1080,0
20241227,130700,9879872,1080,1080,1080,1080,0
20241227,130600,9879872,1080,1080,1080,1080,0
20241227,130500,9879872,1080,1080,1080,1080,0
20241227,130400,9879872,1080,1080,1080,1080,0
20241227,130300,9879872,1080,1080,1080,1080,13
20241227,130200,9865832,1080,1080,1080,1080,0
20241227,130100,9865832,1080,1080,1080,1080,0
20241227,130000,9865832,1080,1080,1080,1080,0
20241227,125900,9865832,1080,1080,1080,1080,0
20241227,125800,9865832,1080,1080,1080,1080,2
20241227,125700,9863672,1081,1081,1081,1081,14
20241227,125600,9848538,1081,1081,1081,1081,0
20241227,125500,9848538,1081,1082,1082,1081,16
20241227,125400,9831227,1080,1080,1080,1080,0
20241227,125300,9831227,1080,1080,1080,1080,0
20241227,125200,9831227,1080,1080,1080,1080,0
20241227,125100,9831227,1080,1080,1080,1080,0
20241227,125000,9831227,1080,1080,1080,1080,0
20241227,124900,9831227,1080,1080,1080,1080,0
20241227,124800,9831227,1080,1080,1080,1080,0
20241227,124700,9831227,1080,1080,1080,1080,0
20241227,124600,9831227,1080,1080,1080,1080,0
20241227,124500,9831227,1080,1080,1080,1080,0
20241227,124400,9831227,1080,1080,1080,1080,0
20241227,124300,9831227,1080,1080,1080,1080,0
20241227,124200,9831227,1080,1080,1080,1080,0
20241227,124100,9831227,1080,1080,1080,1080,0
20241227,124000,9831227,1080,1080,1080,1080,0
20241227,123900,9831227,1080,1080,1080,1080,0
20241227,123800,9831227,1080,1080,1080,1080,0
20241227,123700,9831227,1080,1080,1080,1080,0
20241227,123600,9831227,1080,1080,1080,1080,0
20241227,123500,9831227,1080,1080,1080,1080,1000
20241227,123400,8751227,1079,1079,1079,1079,0
20241227,123300,8751227,1079,1079,1079,1079,0
20241227,123200,8751227,1079,1079,1079,1079,0
20241227,123100,8751227,1079,1079,1079,1079,0
20241227,123000,8751227,1079,1079,1079,1079,0
20241227,122900,8751227,1079,1079,1079,1079,0
20241227,122800,8751227,1079,1079,1079,1079,0
20241227,122700,8751227,1079,1079,1079,1079,0
20241227,122600,8751227,1079,1079,1079,1079,0
20241227,122500,8751227,1079,1079,1079,1079,0
20241227,122400,8751227,1079,1079,1079,1079,0
20241227,122300,8751227,1079,1079,1079,1079,0
20241227,122200,8751227,1079,1079,1079,1079,0
20241227,122100,8751227,1079,1079,1079,1079,0
20241227,122000,8751227,1079,1079,1079,1079,1
20241227,121900,8750148,1079,1079,1079,1079,0
20241227,121800,8750148,1079,1079,1079,1079,4
20241227,121700,8745832,1078,1078,1078,1078,0
20241227,121600,8745832,1078,1078,1078,1078,0
20241227,121500,8745832,1078,1078,1078,1078,0
20241227,121400,8745832,1078,1078,1078,1078,0
20241227,121300,8745832,1078,1078,1078,1078,0
20241227,121200,8745832,1078,1078,1078,1078,0
20241227,121100,8745832,1078,1078,1078,1078,0
20241227,121000,8745832,1078,1078,1078,1078,0
20241227,120900,8745832,1078,1078,1078,1078,0
20241227,120800,8745832,1078,1078,1078,1078,0
20241227,120700,8745832,1078,1078,1078,1078,0
20241227,120600,8745832,1078,1078,1078,1078,0
20241227,120500,8745832,1078,1078,1078,1078,0
20241227,120400,8745832,1078,1078,1078,1078,0
20241227,120300,8745832,1078,1078,1078,1078,0
20241227,120200,8745832,1078,1078,1078,1078,0
20241227,120100,8745832,1078,1078,1078,1078,0
20241227,120000,8745832,1078,1078,1078,1078,34
20241227,115900,8709180,1083,1083,1083,1083,0
20241227,115800,8709180,1083,1083,1083,1083,5
20241227,115700,8703765,1087,1087,1087,1087,0
20241227,115600,8703765,1087,1087,1087,1087,0
20241227,115500,8703765,1087,1087,1087,1087,0
20241227,115400,8703765,1087,1087,1087,1087,0
20241227,115300,8703765,1087,1087,1087,1087,0
20241227,115200,8703765,1087,1087,1087,1087,0
20241227,115100,8703765,1087,1087,1087,1087,0
20241227,115000,8703765,1087,1087,1087,1087,0
20241227,114900,8703765,1087,1087,1087,1087,0
20241227,114800,8703765,1087,1087,1087,1087,0
20241227,114700,8703765,1087,1087,1087,1087,0
20241227,114600,8703765,1087,1087,1087,1087,0
20241227,114500,8703765,1087,1087,1087,1087,1
20241227,114400,8702678,1078,1078,1078,1078,6
20241227,114300,8696210,1087,1087,1087,1087,0
20241227,114200,8696210,1087,1087,1087,1087,0
20241227,114100,8696210,1087,1087,1087,1087,0
20241227,114000,8696210,1087,1087,1087,1087,15
20241227,113900,8679905,1077,1077,1077,1077,0
20241227,113800,8679905,1077,1077,1077,1077,0
20241227,113700,8679905,1077,1077,1077,1077,0
20241227,113600,8679905,1077,1077,1077,1077,0
20241227,113500,8679905,1077,1077,1077,1077,0
20241227,113400,8679905,1077,1077,1077,1077,0
20241227,113300,8679905,1077,1077,1077,1077,0
20241227,113200,8679905,1077,1083,1083,1077,400
20241227,113100,8247348,1092,1092,1092,1092,0
20241227,113000,8247348,1092,1092,1092,1092,0
20241227,112900,8247348,1092,1092,1092,1092,0
20241227,112800,8247348,1092,1092,1092,1092,0
20241227,112700,8247348,1092,1092,1092,1092,0
20241227,112600,8247348,1092,1092,1092,1092,0
20241227,112500,8247348,1092,1092,1092,1092,0
20241227,112400,8247348,1092,1092,1092,1092,0
20241227,112300,8247348,1092,1092,1092,1092,0
20241227,112200,8247348,1092,1092,1092,1092,0
20241227,112100,8247348,1092,1092,1092,1092,0
20241227,112000,8247348,1092,1092,1092,1092,0
20241227,111900,8247348,1092,1092,1092,1092,0
20241227,111800,8247348,1092,1092,1092,1092,0
20241227,111700,8247348,1092,1092,1092,1092,0
20241227,111600,8247348,1092,1092,1092,1092,0
20241227,111500,8247348,1092,1092,1092,1092,0
20241227,111400,8247348,1092,1092,1092,1092,0
20241227,111300,8247348,1092,1092,1092,1092,1
20241227,111200,8246256,1083,1083,1083,1083,0
20241227,111100,8246256,1083,1083,1083,1083,0
20241227,111000,8246256,1083,1083,1083,1083,0
20241227,110900,8246256,1083,1083,1083,1083,0
20241227,110800,8246256,1083,1083,1083,1083,0
20241227,110700,8246256,1083,1083,1083,1083,0
20241227,110600,8246256,1083,1083,1083,1083,0
20241227,110500,8246256,1083,1083,1083,1083,0
20241227,110400,8246256,1083,1083,1083,1083,0
20241227,110300,8246256,1083,1083,1083,1083,0
20241227,110200,8246256,1083,1083,1083,1083,0
20241227,110100,8246256,1083,1083,1083,1083,0
20241227,110000,8246256,1083,1083,1083,1083,0
20241227,105900,8246256,1083,1083,1083,1083,0
20241227,105800,8246256,1083,1083,1083,1083,0
20241227,105700,8246256,1083,1083,1083,1083,0
20241227,105600,8246256,1083,1083,1083,1083,0
20241227,105500,8246256,1083,1083,1083,1083,0
20241227,105400,8246256,1083,1083,1083,1083,0
20241227,105300,8246256,1083,1083,1083,1083,676
20241227,105200,7514148,1086,1086,1086,1086,0
20241227,105100,7514148,1086,1086,1086,1086,0
20241227,105000,7514148,1086,1086,1086,1086,0
20241227,104900,7514148,1086,1086,1086,1086,0
20241227,104800,7514148,1086,1086,1086,1086,0
20241227,104700,7514148,1086,1086,1086,1086,0
20241227,104600,7514148,1086,1086,1086,1086,0
20241227,104500,7514148,1086,1086,1086,1086,0
20241227,104400,7514148,1086,1086,1086,1086,0
20241227,104300,7514148,1086,1086,1086,1086,0
20241227,104200,7514148,1086,1086,1086,1086,0
20241227,104100,7514148,1086,1086,1086,1086,31
20241227,104000,7480482,1086,1086,1086,1086,0
20241227,103900,7480482,1086,1086,1086,1086,0
20241227,103800,7480482,1086,1086,1086,1086,3
20241227,103700,7477224,1089,1089,1089,1089,0
20241227,103600,7477224,1089,1089,1089,1089,0
20241227,103500,7477224,1089,1089,1089,1089,0
20241227,103400,7477224,1089,1089,1089,1089,0
20241227,103300,7477224,1089,1089,1089,1089,0
20241227,103200,7477224,1089,1089,1089,1089,0
20241227,103100,7477224,1089,1089,1089,1089,0
20241227,103000,7477224,1089,1089,1089,1089,0
20241227,102900,7477224,1089,1089,1089,1089,0
20241227,102800,7477224,1089,1089,1089,1089,0
20241227,102700,7477224,1089,1089,1089,1089,0
20241227,102600,7477224,1089,1089,1089,1089,0
20241227,102500,7477224,1089,1089,1089,1089,1
20241227,102400,7476135,1093,1093,1093,1093,0
20241227,102300,7476135,1093,1093,1093,1093,0
20241227,102200,7476135,1093,1093,1093,1093,0
20241227,102100,7476135,1093,1093,1093,1093,60
20241227,102000,7410555,1093,1092,1093,1090,182
20241227,101900,7211744,1089,1089,1089,1089,0
20241227,101800,7211744,1089,1089,1089,1089,0
20241227,101700,7211744,1089,1089,1089,1089,0
20241227,101600,7211744,1089,1089,1089,1089,0
20241227,101500,7211744,1089,1089,1089,1089,0
20241227,101400,7211744,1089,1089,1089,1089,0
20241227,101300,7211744,1089,1089,1089,1089,0
20241227,101200,7211744,1089,1089,1089,1089,188
20241227,101100,7007012,1089,1089,1089,1089,0
20241227,101000,7007012,1089,1089,1089,1089,0
20241227,100900,7007012,1089,1089,1089,1089,0
20241227,100800,7007012,1089,1089,1089,1089,412
20241227,100700,6558344,1089,1089,1089,1089,50
20241227,100600,6503894,1093,1093,1093,1093,462
20241227,100500,5998928,1093,1093,1093,1093,0
20241227,100400,5998928,1093,1093,1093,1093,0
20241227,100300,5998928,1093,1093,1093,1093,0
20241227,100200,5998928,1093,1093,1093,1093,0
20241227,100100,5998928,1093,1093,1093,1093,0
20241227,100000,5998928,1093,1093,1093,1093,0
20241227,095900,5998928,1093,1093,1093,1093,0
20241227,095800,5998928,1093,1093,1093,1093,0
20241227,095700,5998928,1093,1093,1093,1093,0
20241227,095600,5998928,1093,1093,1093,1093,0
20241227,095500,5998928,1093,1093,1093,1093,0
20241227,095400,5998928,1093,1093,1093,1093,0
20241227,095300,5998928,1093,1093,1093,1093,0
20241227,095200,5998928,1093,1093,1093,1093,0
20241227,095100,5998928,1093,1093,1093,1093,0
20241227,095000,5998928,1093,1093,1093,1093,0
20241227,094900,5998928,1093,1093,1093,1093,0
20241227,094800,5998928,1093,1093,1093,1093,0
20241227,094700,5998928,1093,1093,1093,1093,0
20241227,094600,5998928,1093,1093,1093,1093,0
20241227,094500,5998928,1093,1093,1093,1093,0
20241227,094400,5998928,1093,1093,1093,1093,4
20241227,094300,5994556,1093,1093,1093,1093,0
20241227,094200,5994556,1093,1093,1093,1093,1
20241227,094100,5993463,1093,1093,1093,1093,0
20241227,094000,5993463,1093,1093,1093,1093,0
20241227,093900,5993463,1093,1093,1093,1093,0
20241227,093800,5993463,1093,1086,1093,1086,1976
20241227,093700,3834889,1086,1086,1086,1086,0
20241227,093600,3834889,1086,1086,1086,1086,0
20241227,093500,3834889,1086,1086,1086,1086,0
20241227,093400,3834889,1086,1086,1086,1086,0
20241227,093300,3834889,1086,1086,1086,1086,0
20241227,093200,3834889,1086,1086,1086,1086,0
20241227,093100,3834889,1086,1086,1086,1086,0
20241227,093000,3834889,1086,1086,1086,1086,0
20241227,092900,3834889,1086,1086,1086,1086,0
20241227,092800,3834889,1086,1086,1086,1086,1
20241227,092700,3833803,1078,1078,1078,1078,0
20241227,092600,3833803,1078,1078,1078,1078,0
20241227,092500,3833803,1078,1078,1078,1078,0
20241227,092400,3833803,1078,1078,1078,1078,69
20241227,092300,3759421,1086,1086,1086,1086,0
20241227,092200,3759421,1086,1086,1086,1086,0
20241227,092100,3759421,1086,1086,1086,1086,1
20241227,092000,3758335,1078,1078,1078,1078,3
20241227,091900,3755101,1079,1079,1079,1079,29
20241227,091800,3723810,1086,1086,1086,1086,0
20241227,091700,3723810,1086,1086,1086,1086,0
20241227,091600,3723810,1086,1086,1086,1086,0
20241227,091500,3723810,1086,1086,1086,1086,0
20241227,091400,3723810,1086,1086,1086,1086,0
20241227,091300,3723810,1086,1079,1086,1078,22
20241227,091200,3700068,1080,1081,1081,1080,20
20241227,091100,3678458,1086,1086,1086,1086,1
20241227,091000,3677372,1082,1083,1086,1082,1048
20241227,090900,2542311,1086,1086,1086,1086,44
20241227,090800,2494527,1095,1095,1095,1095,0
20241227,090700,2494527,1095,1095,1095,1095,0
20241227,090600,2494527,1095,1095,1095,1095,0
20241227,090500,2494527,1095,1095,1095,1095,0
20241227,090400,2494527,1095,1095,1095,1095,0
20241227,090300,2494527,1095,1095,1095,1095,0
20241227,090200,2494527,1095,1095,1095,1095,1
20241227,090100,2493432,1083,1086,1095,1083,522
20241227,090000,1926564,1086,1086,1086,1086,1774