KissMeData/254120/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,205200,77954878,1333,1333,1333,1333,1592
20241213,205100,77954878,1333,1333,1333,1333,0
20241213,205000,77954878,1333,1333,1333,1333,0
20241213,204900,77954878,1333,1333,1333,1333,0
20241213,204800,77954878,1333,1333,1333,1333,0
20241213,204700,77954878,1333,1333,1333,1333,0
20241213,204600,77954878,1333,1333,1333,1333,0
20241213,204500,77954878,1333,1333,1333,1333,0
20241213,204400,77954878,1333,1333,1333,1333,0
20241213,204300,77954878,1333,1333,1333,1333,0
20241213,204200,77954878,1333,1333,1333,1333,0
20241213,204100,77954878,1333,1333,1333,1333,0
20241213,204000,77954878,1333,1333,1333,1333,0
20241213,203900,77954878,1333,1333,1333,1333,0
20241213,203800,77954878,1333,1333,1333,1333,0
20241213,203700,77954878,1333,1333,1333,1333,0
20241213,203600,77954878,1333,1333,1333,1333,0
20241213,203500,77954878,1333,1333,1333,1333,0
20241213,203400,77954878,1333,1333,1333,1333,0
20241213,203300,77954878,1333,1333,1333,1333,0
20241213,203200,77954878,1333,1333,1333,1333,0
20241213,203100,77954878,1333,1333,1333,1333,0
20241213,203000,77954878,1333,1333,1333,1333,0
20241213,202900,77954878,1333,1333,1333,1333,0
20241213,202800,77954878,1333,1333,1333,1333,0
20241213,202700,77954878,1333,1333,1333,1333,0
20241213,202600,77954878,1333,1333,1333,1333,0
20241213,202500,77954878,1333,1333,1333,1333,0
20241213,202400,77954878,1333,1333,1333,1333,0
20241213,202300,77954878,1333,1333,1333,1333,0
20241213,202200,77954878,1333,1333,1333,1333,1592
20241213,202100,77954878,1333,1333,1333,1333,0
20241213,202000,77954878,1333,1333,1333,1333,0
20241213,201900,77954878,1333,1333,1333,1333,0
20241213,201800,77954878,1333,1333,1333,1333,0
20241213,201700,77954878,1333,1333,1333,1333,0
20241213,201600,77954878,1333,1333,1333,1333,0
20241213,201500,77954878,1333,1333,1333,1333,0
20241213,201400,77954878,1333,1333,1333,1333,0
20241213,201300,77954878,1333,1333,1333,1333,0
20241213,201200,77954878,1333,1333,1333,1333,0
20241213,201100,77954878,1333,1333,1333,1333,0
20241213,201000,77954878,1333,1333,1333,1333,0
20241213,200900,77954878,1333,1333,1333,1333,0
20241213,200800,77954878,1333,1333,1333,1333,0
20241213,200700,77954878,1333,1333,1333,1333,0
20241213,200600,77954878,1333,1333,1333,1333,0
20241213,200500,77954878,1333,1333,1333,1333,0
20241213,200400,77954878,1333,1333,1333,1333,0
20241213,200300,77954878,1333,1333,1333,1333,0
20241213,200200,77954878,1333,1333,1333,1333,0
20241213,200100,77954878,1333,1333,1333,1333,0
20241213,200000,77954878,1333,1333,1333,1333,0
20241213,195900,77954878,1333,1333,1333,1333,0
20241213,195800,77954878,1333,1333,1333,1333,0
20241213,195700,77954878,1333,1333,1333,1333,0
20241213,195600,77954878,1333,1333,1333,1333,0
20241213,195500,77954878,1333,1333,1333,1333,0
20241213,195400,77954878,1333,1333,1333,1333,0
20241213,195300,77954878,1333,1333,1333,1333,0
20241213,195200,77954878,1333,1333,1333,1333,1592
20241213,195100,77954878,1333,1333,1333,1333,0
20241213,195000,77954878,1333,1333,1333,1333,0
20241213,194900,77954878,1333,1333,1333,1333,0
20241213,194800,77954878,1333,1333,1333,1333,0
20241213,194700,77954878,1333,1333,1333,1333,0
20241213,194600,77954878,1333,1333,1333,1333,0
20241213,194500,77954878,1333,1333,1333,1333,0
20241213,194400,77954878,1333,1333,1333,1333,0
20241213,194300,77954878,1333,1333,1333,1333,0
20241213,194200,77954878,1333,1333,1333,1333,0
20241213,194100,77954878,1333,1333,1333,1333,0
20241213,194000,77954878,1333,1333,1333,1333,0
20241213,193900,77954878,1333,1333,1333,1333,0
20241213,193800,77954878,1333,1333,1333,1333,0
20241213,193700,77954878,1333,1333,1333,1333,0
20241213,193600,77954878,1333,1333,1333,1333,0
20241213,193500,77954878,1333,1333,1333,1333,0
20241213,193400,77954878,1333,1333,1333,1333,0
20241213,193300,77954878,1333,1333,1333,1333,0
20241213,193200,77954878,1333,1333,1333,1333,0
20241213,193100,77954878,1333,1333,1333,1333,0
20241213,193000,77954878,1333,1333,1333,1333,0
20241213,192900,77954878,1333,1333,1333,1333,0
20241213,192800,77954878,1333,1333,1333,1333,0
20241213,192700,77954878,1333,1333,1333,1333,0
20241213,192600,77954878,1333,1333,1333,1333,0
20241213,192500,77954878,1333,1333,1333,1333,0
20241213,192400,77954878,1333,1333,1333,1333,0
20241213,192300,77954878,1333,1333,1333,1333,0
20241213,192200,77954878,1333,1333,1333,1333,1592
20241213,192100,77954878,1333,1333,1333,1333,0
20241213,192000,77954878,1333,1333,1333,1333,0
20241213,191900,77954878,1333,1333,1333,1333,0
20241213,191800,77954878,1333,1333,1333,1333,0
20241213,191700,77954878,1333,1333,1333,1333,0
20241213,191600,77954878,1333,1333,1333,1333,0
20241213,191500,77954878,1333,1333,1333,1333,0
20241213,191400,77954878,1333,1333,1333,1333,0
20241213,191300,77954878,1333,1333,1333,1333,0
20241213,191200,77954878,1333,1333,1333,1333,0
20241213,191100,77954878,1333,1333,1333,1333,0
20241213,191000,77954878,1333,1333,1333,1333,0
20241213,190900,77954878,1333,1333,1333,1333,0
20241213,190800,77954878,1333,1333,1333,1333,0
20241213,190700,77954878,1333,1333,1333,1333,0
20241213,190600,77954878,1333,1333,1333,1333,0
20241213,190500,77954878,1333,1333,1333,1333,0
20241213,190400,77954878,1333,1333,1333,1333,0
20241213,190300,77954878,1333,1333,1333,1333,0
20241213,190200,77954878,1333,1333,1333,1333,0
20241213,190100,77954878,1333,1333,1333,1333,0
20241213,190000,77954878,1333,1333,1333,1333,0
20241213,185900,77954878,1333,1333,1333,1333,0
20241213,185800,77954878,1333,1333,1333,1333,0
20241213,185700,77954878,1333,1333,1333,1333,0
20241213,185600,77954878,1333,1333,1333,1333,0
20241213,185500,77954878,1333,1333,1333,1333,0
20241213,185400,77954878,1333,1333,1333,1333,0
20241213,185300,77954878,1333,1333,1333,1333,0
20241213,185200,77954878,1333,1333,1333,1333,1592
20241213,185100,77954878,1333,1333,1333,1333,0
20241213,185000,77954878,1333,1333,1333,1333,0
20241213,184900,77954878,1333,1333,1333,1333,0
20241213,184800,77954878,1333,1333,1333,1333,0
20241213,184700,77954878,1333,1333,1333,1333,0
20241213,184600,77954878,1333,1333,1333,1333,0
20241213,184500,77954878,1333,1333,1333,1333,0
20241213,184400,77954878,1333,1333,1333,1333,0
20241213,184300,77954878,1333,1333,1333,1333,0
20241213,184200,77954878,1333,1333,1333,1333,0
20241213,184100,77954878,1333,1333,1333,1333,0
20241213,184000,77954878,1333,1333,1333,1333,0
20241213,183900,77954878,1333,1333,1333,1333,0
20241213,183800,77954878,1333,1333,1333,1333,0
20241213,183700,77954878,1333,1333,1333,1333,0
20241213,183600,77954878,1333,1333,1333,1333,0
20241213,183500,77954878,1333,1333,1333,1333,0
20241213,183400,77954878,1333,1333,1333,1333,0
20241213,183300,77954878,1333,1333,1333,1333,0
20241213,183200,77954878,1333,1333,1333,1333,0
20241213,183100,77954878,1333,1333,1333,1333,0
20241213,183000,77954878,1333,1333,1333,1333,0
20241213,182900,77954878,1333,1333,1333,1333,0
20241213,182800,77954878,1333,1333,1333,1333,0
20241213,182700,77954878,1333,1333,1333,1333,0
20241213,182600,77954878,1333,1333,1333,1333,0
20241213,182500,77954878,1333,1333,1333,1333,0
20241213,182400,77954878,1333,1333,1333,1333,0
20241213,182300,77954878,1333,1333,1333,1333,0
20241213,182200,77954878,1333,1333,1333,1333,1592
20241213,182100,77954878,1333,1333,1333,1333,0
20241213,182000,77954878,1333,1333,1333,1333,0
20241213,181900,77954878,1333,1333,1333,1333,0
20241213,181800,77954878,1333,1333,1333,1333,0
20241213,181700,77954878,1333,1333,1333,1333,0
20241213,181600,77954878,1333,1333,1333,1333,0
20241213,181500,77954878,1333,1333,1333,1333,0
20241213,181400,77954878,1333,1333,1333,1333,0
20241213,181300,77954878,1333,1333,1333,1333,0
20241213,181200,77954878,1333,1333,1333,1333,0
20241213,181100,77954878,1333,1333,1333,1333,0
20241213,181000,77954878,1333,1333,1333,1333,0
20241213,180900,77954878,1333,1333,1333,1333,0
20241213,180800,77954878,1333,1333,1333,1333,0
20241213,180700,77954878,1333,1333,1333,1333,0
20241213,180600,77954878,1333,1333,1333,1333,0
20241213,180500,77954878,1333,1333,1333,1333,0
20241213,180400,77954878,1333,1333,1333,1333,0
20241213,180300,77954878,1333,1333,1333,1333,0
20241213,180200,77954878,1333,1333,1333,1333,0
20241213,180100,77954878,1333,1333,1333,1333,0
20241213,180000,77954878,1333,1333,1333,1333,0
20241213,175900,77954878,1333,1333,1333,1333,0
20241213,175800,77954878,1333,1333,1333,1333,0
20241213,175700,77954878,1333,1333,1333,1333,0
20241213,175600,77954878,1333,1333,1333,1333,0
20241213,175500,77954878,1333,1333,1333,1333,0
20241213,175400,77954878,1333,1333,1333,1333,0
20241213,175300,77954878,1333,1333,1333,1333,0
20241213,175200,77954878,1333,1333,1333,1333,1592
20241213,175100,77954878,1333,1333,1333,1333,0
20241213,175000,77954878,1333,1333,1333,1333,0
20241213,174900,77954878,1333,1333,1333,1333,0
20241213,174800,77954878,1333,1333,1333,1333,0
20241213,174700,77954878,1333,1333,1333,1333,0
20241213,174600,77954878,1333,1333,1333,1333,0
20241213,174500,77954878,1333,1333,1333,1333,0
20241213,174400,77954878,1333,1333,1333,1333,0
20241213,174300,77954878,1333,1333,1333,1333,0
20241213,174200,77954878,1333,1333,1333,1333,0
20241213,174100,77954878,1333,1333,1333,1333,0
20241213,174000,77954878,1333,1333,1333,1333,0
20241213,173900,77954878,1333,1333,1333,1333,0
20241213,173800,77954878,1333,1333,1333,1333,0
20241213,173700,77954878,1333,1333,1333,1333,0
20241213,173600,77954878,1333,1333,1333,1333,0
20241213,173500,77954878,1333,1333,1333,1333,0
20241213,173400,77954878,1333,1333,1333,1333,0
20241213,173300,77954878,1333,1333,1333,1333,0
20241213,173200,77954878,1333,1333,1333,1333,0
20241213,173100,77954878,1333,1333,1333,1333,0
20241213,173000,77954878,1333,1333,1333,1333,0
20241213,172900,77954878,1333,1333,1333,1333,0
20241213,172800,77954878,1333,1333,1333,1333,0
20241213,172700,77954878,1333,1333,1333,1333,0
20241213,172600,77954878,1333,1333,1333,1333,0
20241213,172500,77954878,1333,1333,1333,1333,0
20241213,172400,77954878,1333,1333,1333,1333,0
20241213,172300,77954878,1333,1333,1333,1333,0
20241213,172200,77954878,1333,1333,1333,1333,1592
20241213,172100,77954878,1333,1333,1333,1333,0
20241213,172000,77954878,1333,1333,1333,1333,0
20241213,171900,77954878,1333,1333,1333,1333,0
20241213,171800,77954878,1333,1333,1333,1333,0
20241213,171700,77954878,1333,1333,1333,1333,0
20241213,171600,77954878,1333,1333,1333,1333,0
20241213,171500,77954878,1333,1333,1333,1333,0
20241213,171400,77954878,1333,1333,1333,1333,0
20241213,171300,77954878,1333,1333,1333,1333,0
20241213,171200,77954878,1333,1333,1333,1333,0
20241213,171100,77954878,1333,1333,1333,1333,0
20241213,171000,77954878,1333,1333,1333,1333,0
20241213,170900,77954878,1333,1333,1333,1333,0
20241213,170800,77954878,1333,1333,1333,1333,0
20241213,170700,77954878,1333,1333,1333,1333,0
20241213,170600,77954878,1333,1333,1333,1333,0
20241213,170500,77954878,1333,1333,1333,1333,0
20241213,170400,77954878,1333,1333,1333,1333,0
20241213,170300,77954878,1333,1333,1333,1333,0
20241213,170200,77954878,1333,1333,1333,1333,0
20241213,170100,77954878,1333,1333,1333,1333,0
20241213,170000,77954878,1333,1333,1333,1333,0
20241213,165900,77954878,1333,1333,1333,1333,0
20241213,165800,77954878,1333,1333,1333,1333,0
20241213,165700,77954878,1333,1333,1333,1333,0
20241213,165600,77954878,1333,1333,1333,1333,0
20241213,165500,77954878,1333,1333,1333,1333,0
20241213,165400,77954878,1333,1333,1333,1333,0
20241213,165300,77954878,1333,1333,1333,1333,0
20241213,165200,77954878,1333,1333,1333,1333,1592
20241213,165100,77954878,1333,1333,1333,1333,0
20241213,165000,77954878,1333,1333,1333,1333,0
20241213,164900,77954878,1333,1333,1333,1333,0
20241213,164800,77954878,1333,1333,1333,1333,0
20241213,164700,77954878,1333,1333,1333,1333,0
20241213,164600,77954878,1333,1333,1333,1333,0
20241213,164500,77954878,1333,1333,1333,1333,0
20241213,164400,77954878,1333,1333,1333,1333,0
20241213,164300,77954878,1333,1333,1333,1333,0
20241213,164200,77954878,1333,1333,1333,1333,0
20241213,164100,77954878,1333,1333,1333,1333,0
20241213,164000,77954878,1333,1333,1333,1333,0
20241213,163900,77954878,1333,1333,1333,1333,0
20241213,163800,77954878,1333,1333,1333,1333,0
20241213,163700,77954878,1333,1333,1333,1333,0
20241213,163600,77954878,1333,1333,1333,1333,0
20241213,163500,77954878,1333,1333,1333,1333,0
20241213,163400,77954878,1333,1333,1333,1333,0
20241213,163300,77954878,1333,1333,1333,1333,0
20241213,163200,77954878,1333,1333,1333,1333,0
20241213,163100,77954878,1333,1333,1333,1333,0
20241213,163000,77954878,1333,1333,1333,1333,0
20241213,162900,77954878,1333,1333,1333,1333,0
20241213,162800,77954878,1333,1333,1333,1333,0
20241213,162700,77954878,1333,1333,1333,1333,0
20241213,162600,77954878,1333,1333,1333,1333,0
20241213,162500,77954878,1333,1333,1333,1333,0
20241213,162400,77954878,1333,1333,1333,1333,0
20241213,162300,77954878,1333,1333,1333,1333,0
20241213,162200,77954878,1333,1333,1333,1333,1592
20241213,162100,77954878,1333,1333,1333,1333,0
20241213,162000,77954878,1333,1333,1333,1333,0
20241213,161900,77954878,1333,1333,1333,1333,0
20241213,161800,77954878,1333,1333,1333,1333,0
20241213,161700,77954878,1333,1333,1333,1333,0
20241213,161600,77954878,1333,1333,1333,1333,0
20241213,161500,77954878,1333,1333,1333,1333,0
20241213,161400,77954878,1333,1333,1333,1333,0
20241213,161300,77954878,1333,1333,1333,1333,0
20241213,161200,77954878,1333,1333,1333,1333,0
20241213,161100,77954878,1333,1333,1333,1333,0
20241213,161000,77954878,1333,1333,1333,1333,0
20241213,160900,77954878,1333,1333,1333,1333,0
20241213,160800,77954878,1333,1333,1333,1333,0
20241213,160700,77954878,1333,1333,1333,1333,0
20241213,160600,77954878,1333,1333,1333,1333,0
20241213,160500,77954878,1333,1333,1333,1333,0
20241213,160400,77954878,1333,1333,1333,1333,0
20241213,160300,77954878,1333,1333,1333,1333,0
20241213,160200,77954878,1333,1333,1333,1333,0
20241213,160100,77954878,1333,1333,1333,1333,0
20241213,160000,77954878,1333,1333,1333,1333,0
20241213,155900,77954878,1333,1333,1333,1333,0
20241213,155800,77954878,1333,1333,1333,1333,0
20241213,155700,77954878,1333,1333,1333,1333,0
20241213,155600,77954878,1333,1333,1333,1333,0
20241213,155500,77954878,1333,1333,1333,1333,0
20241213,155400,77954878,1333,1333,1333,1333,0
20241213,155300,77954878,1333,1333,1333,1333,0
20241213,155200,77954878,1333,1333,1333,1333,1592
20241213,155100,77954878,1333,1333,1333,1333,0
20241213,155000,77954878,1333,1333,1333,1333,0
20241213,154900,77954878,1333,1333,1333,1333,0
20241213,154800,77954878,1333,1333,1333,1333,0
20241213,154700,77954878,1333,1333,1333,1333,0
20241213,154600,77954878,1333,1333,1333,1333,0
20241213,154500,77954878,1333,1333,1333,1333,0
20241213,154400,77954878,1333,1333,1333,1333,0
20241213,154300,77954878,1333,1333,1333,1333,0
20241213,154200,77954878,1333,1333,1333,1333,0
20241213,154100,77954878,1333,1333,1333,1333,0
20241213,154000,77954878,1333,1333,1333,1333,0
20241213,153900,77954878,1333,1333,1333,1333,0
20241213,153800,77954878,1333,1333,1333,1333,0
20241213,153700,77954878,1333,1333,1333,1333,0
20241213,153600,77954878,1333,1333,1333,1333,0
20241213,153500,77954878,1333,1333,1333,1333,0
20241213,153400,77954878,1333,1333,1333,1333,0
20241213,153300,77954878,1333,1333,1333,1333,0
20241213,153200,77954878,1333,1333,1333,1333,0
20241213,153100,77954878,1333,1333,1333,1333,0
20241213,153000,77954878,1333,1333,1333,1333,1592
20241213,152900,75832742,1331,1331,1331,1331,0
20241213,152800,75832742,1331,1331,1331,1331,0
20241213,152700,75832742,1331,1331,1331,1331,0
20241213,152600,75832742,1331,1331,1331,1331,0
20241213,152500,75832742,1331,1331,1331,1331,0
20241213,152400,75832742,1331,1331,1331,1331,0
20241213,152300,75832742,1331,1331,1331,1331,0
20241213,152200,75832742,1331,1331,1331,1331,0
20241213,152100,75832742,1331,1331,1331,1331,0
20241213,152000,75832742,1331,1331,1331,1331,0
20241213,151900,75832742,1331,1331,1331,1331,0
20241213,151800,75832742,1331,1333,1333,1331,140
20241213,151700,75646322,1333,1333,1333,1333,10
20241213,151600,75632992,1331,1331,1331,1331,0
20241213,151500,75632992,1331,1331,1331,1331,18
20241213,151400,75609034,1333,1333,1333,1333,5
20241213,151300,75602369,1332,1332,1332,1332,0
20241213,151200,75602369,1332,1332,1332,1332,85
20241213,151100,75489149,1331,1331,1331,1331,1
20241213,151000,75487818,1331,1332,1332,1331,8
20241213,150900,75477166,1332,1332,1332,1332,12
20241213,150800,75461182,1333,1333,1333,1333,0
20241213,150700,75461182,1333,1333,1333,1333,0
20241213,150600,75461182,1333,1333,1333,1333,0
20241213,150500,75461182,1333,1333,1333,1333,0
20241213,150400,75461182,1333,1333,1333,1333,0
20241213,150300,75461182,1333,1333,1333,1333,0
20241213,150200,75461182,1333,1333,1333,1333,1
20241213,150100,75459849,1331,1331,1331,1331,0
20241213,150000,75459849,1331,1331,1331,1331,0
20241213,145900,75459849,1331,1331,1331,1331,100
20241213,145800,75326749,1331,1331,1331,1331,0
20241213,145700,75326749,1331,1331,1331,1331,101
20241213,145600,75192318,1331,1331,1331,1331,0
20241213,145500,75192318,1331,1331,1331,1331,0
20241213,145400,75192318,1331,1331,1331,1331,52
20241213,145300,75123106,1331,1331,1331,1331,42
20241213,145200,75067204,1332,1332,1332,1332,541
20241213,145100,74346592,1331,1331,1331,1330,120
20241213,145000,74186892,1331,1331,1331,1331,259
20241213,144900,73842163,1331,1331,1331,1331,0
20241213,144800,73842163,1331,1331,1331,1331,0
20241213,144700,73842163,1331,1331,1331,1331,10
20241213,144600,73828853,1329,1330,1330,1329,70
20241213,144500,73735786,1329,1329,1329,1329,0
20241213,144400,73735786,1329,1329,1329,1329,0
20241213,144300,73735786,1329,1329,1329,1329,0
20241213,144200,73735786,1329,1329,1329,1329,0
20241213,144100,73735786,1329,1330,1330,1329,1700
20241213,144000,71476387,1329,1329,1329,1329,0
20241213,143900,71476387,1329,1329,1329,1329,0
20241213,143800,71476387,1329,1329,1329,1329,1
20241213,143700,71475058,1328,1328,1328,1328,0
20241213,143600,71475058,1328,1328,1328,1328,1000
20241213,143500,70147058,1331,1331,1331,1331,2
20241213,143400,70144396,1331,1331,1331,1331,6
20241213,143300,70136410,1331,1331,1331,1331,15
20241213,143200,70116445,1330,1330,1330,1330,461
20241213,143100,69503315,1332,1332,1332,1332,20
20241213,143000,69476675,1331,1331,1331,1331,0
20241213,142900,69476675,1331,1331,1331,1331,100
20241213,142800,69343575,1331,1330,1331,1330,74
20241213,142700,69245125,1330,1330,1330,1330,44
20241213,142600,69186605,1330,1330,1330,1330,1046
20241213,142500,67795425,1330,1330,1330,1330,0
20241213,142400,67795425,1330,1328,1331,1328,8737
20241213,142300,56181933,1327,1327,1327,1327,220
20241213,142200,55889993,1327,1327,1327,1327,0
20241213,142100,55889993,1327,1327,1327,1327,0
20241213,142000,55889993,1327,1327,1327,1327,0
20241213,141900,55889993,1327,1327,1327,1327,0
20241213,141800,55889993,1327,1327,1327,1327,0
20241213,141700,55889993,1327,1327,1327,1327,0
20241213,141600,55889993,1327,1327,1327,1327,7
20241213,141500,55880704,1327,1327,1327,1327,0
20241213,141400,55880704,1327,1327,1327,1327,0
20241213,141300,55880704,1327,1327,1327,1327,109
20241213,141200,55736061,1327,1327,1327,1327,26
20241213,141100,55701559,1327,1327,1327,1327,0
20241213,141000,55701559,1327,1327,1327,1327,0
20241213,140900,55701559,1327,1327,1327,1327,0
20241213,140800,55701559,1327,1327,1327,1327,0
20241213,140700,55701559,1327,1327,1327,1327,0
20241213,140600,55701559,1327,1327,1327,1327,0
20241213,140500,55701559,1327,1327,1327,1327,0
20241213,140400,55701559,1327,1327,1327,1327,1
20241213,140300,55700232,1327,1327,1327,1327,0
20241213,140200,55700232,1327,1327,1327,1327,0
20241213,140100,55700232,1327,1327,1327,1327,0
20241213,140000,55700232,1327,1327,1327,1327,400
20241213,135900,55169432,1324,1324,1324,1324,0
20241213,135800,55169432,1324,1324,1324,1324,0
20241213,135700,55169432,1324,1324,1324,1324,0
20241213,135600,55169432,1324,1324,1324,1324,100
20241213,135500,55037032,1320,1322,1322,1320,616
20241213,135400,54223360,1321,1321,1321,1321,0
20241213,135300,54223360,1321,1321,1321,1321,0
20241213,135200,54223360,1321,1321,1321,1321,0
20241213,135100,54223360,1321,1324,1324,1321,514
20241213,135000,53544192,1324,1324,1324,1324,0
20241213,134900,53544192,1324,1324,1324,1324,0
20241213,134800,53544192,1324,1324,1324,1324,0
20241213,134700,53544192,1324,1324,1324,1324,27
20241213,134600,53508444,1325,1325,1325,1325,0
20241213,134500,53508444,1325,1325,1325,1325,0
20241213,134400,53508444,1325,1325,1325,1325,0
20241213,134300,53508444,1325,1325,1325,1325,0
20241213,134200,53508444,1325,1326,1326,1325,1177
20241213,134100,51948905,1326,1326,1326,1326,0
20241213,134000,51948905,1326,1326,1326,1326,0
20241213,133900,51948905,1326,1326,1326,1326,40
20241213,133800,51895865,1326,1326,1326,1326,0
20241213,133700,51895865,1326,1326,1326,1326,0
20241213,133600,51895865,1326,1326,1326,1326,0
20241213,133500,51895865,1326,1326,1326,1326,0
20241213,133400,51895865,1326,1327,1327,1326,44
20241213,133300,51837518,1327,1327,1327,1327,0
20241213,133200,51837518,1327,1327,1327,1327,0
20241213,133100,51837518,1327,1327,1327,1327,0
20241213,133000,51837518,1327,1327,1327,1327,50
20241213,132900,51771168,1327,1327,1327,1327,0
20241213,132800,51771168,1327,1327,1327,1327,0
20241213,132700,51771168,1327,1327,1327,1327,109
20241213,132600,51626525,1328,1328,1328,1328,0
20241213,132500,51626525,1328,1328,1328,1328,0
20241213,132400,51626525,1328,1328,1328,1328,112
20241213,132300,51477789,1327,1327,1327,1327,100
20241213,132200,51345089,1326,1326,1326,1326,0
20241213,132100,51345089,1326,1326,1326,1326,5
20241213,132000,51338459,1326,1326,1326,1326,0
20241213,131900,51338459,1326,1326,1326,1326,0
20241213,131800,51338459,1326,1329,1329,1326,3124
20241213,131700,47193438,1328,1328,1328,1328,10
20241213,131600,47180158,1328,1320,1328,1320,9130
20241213,131500,35095690,1319,1319,1319,1319,1013
20241213,131400,33759543,1319,1319,1319,1319,1
20241213,131300,33758224,1318,1318,1318,1318,0
20241213,131200,33758224,1318,1318,1318,1318,0
20241213,131100,33758224,1318,1318,1318,1318,36
20241213,131000,33710776,1315,1315,1315,1315,0
20241213,130900,33710776,1315,1317,1317,1315,157
20241213,130800,33504011,1318,1318,1318,1318,0
20241213,130700,33504011,1318,1318,1318,1318,0
20241213,130600,33504011,1318,1318,1318,1318,282
20241213,130500,33132335,1319,1319,1319,1319,106
20241213,130400,32992521,1319,1319,1319,1319,0
20241213,130300,32992521,1319,1319,1319,1319,64
20241213,130200,32908105,1319,1319,1319,1319,0
20241213,130100,32908105,1319,1319,1319,1319,0
20241213,130000,32908105,1319,1319,1319,1319,10
20241213,125900,32894915,1318,1318,1318,1318,0
20241213,125800,32894915,1318,1318,1318,1318,0
20241213,125700,32894915,1318,1318,1318,1318,0
20241213,125600,32894915,1318,1318,1318,1318,0
20241213,125500,32894915,1318,1318,1318,1318,8
20241213,125400,32884371,1320,1320,1320,1320,0
20241213,125300,32884371,1320,1320,1320,1320,0
20241213,125200,32884371,1320,1320,1320,1320,0
20241213,125100,32884371,1320,1320,1320,1320,9
20241213,125000,32872491,1318,1318,1318,1318,0
20241213,124900,32872491,1318,1318,1318,1318,14
20241213,124800,32854039,1318,1318,1318,1318,0
20241213,124700,32854039,1318,1320,1320,1318,551
20241213,124600,32127819,1318,1318,1318,1318,0
20241213,124500,32127819,1318,1318,1318,1318,0
20241213,124400,32127819,1318,1318,1318,1318,0
20241213,124300,32127819,1318,1318,1318,1318,0
20241213,124200,32127819,1318,1318,1318,1318,0
20241213,124100,32127819,1318,1318,1318,1318,0
20241213,124000,32127819,1318,1318,1318,1318,0
20241213,123900,32127819,1318,1318,1318,1318,0
20241213,123800,32127819,1318,1318,1318,1318,0
20241213,123700,32127819,1318,1318,1318,1318,0
20241213,123600,32127819,1318,1318,1318,1318,1
20241213,123500,32126501,1317,1317,1317,1317,0
20241213,123400,32126501,1317,1317,1317,1317,0
20241213,123300,32126501,1317,1317,1317,1317,0
20241213,123200,32126501,1317,1317,1317,1317,0
20241213,123100,32126501,1317,1317,1317,1317,0
20241213,123000,32126501,1317,1317,1317,1317,0
20241213,122900,32126501,1317,1317,1317,1317,0
20241213,122800,32126501,1317,1317,1317,1317,0
20241213,122700,32126501,1317,1317,1317,1317,124
20241213,122600,31963193,1317,1317,1317,1317,0
20241213,122500,31963193,1317,1317,1317,1317,0
20241213,122400,31963193,1317,1317,1317,1317,0
20241213,122300,31963193,1317,1317,1317,1317,0
20241213,122200,31963193,1317,1317,1317,1317,0
20241213,122100,31963193,1317,1317,1317,1317,210
20241213,122000,31686623,1316,1316,1316,1316,0
20241213,121900,31686623,1316,1316,1316,1316,1
20241213,121800,31685307,1312,1312,1312,1312,0
20241213,121700,31685307,1312,1312,1312,1312,0
20241213,121600,31685307,1312,1313,1313,1312,350
20241213,121500,31225968,1312,1312,1312,1312,0
20241213,121400,31225968,1312,1312,1312,1312,0
20241213,121300,31225968,1312,1312,1312,1312,0
20241213,121200,31225968,1312,1312,1312,1312,0
20241213,121100,31225968,1312,1312,1312,1312,0
20241213,121000,31225968,1312,1312,1312,1312,0
20241213,120900,31225968,1312,1312,1312,1312,215
20241213,120800,30943888,1312,1312,1312,1312,10
20241213,120700,30930768,1312,1312,1312,1312,5
20241213,120600,30924208,1312,1312,1312,1312,10
20241213,120500,30911088,1312,1312,1312,1312,20
20241213,120400,30884848,1311,1312,1312,1311,52
20241213,120300,30816634,1312,1312,1312,1312,0
20241213,120200,30816634,1312,1312,1312,1312,0
20241213,120100,30816634,1312,1312,1312,1312,0
20241213,120000,30816634,1312,1314,1314,1312,500
20241213,115900,30160153,1317,1317,1317,1317,0
20241213,115800,30160153,1317,1317,1317,1317,0
20241213,115700,30160153,1317,1317,1317,1317,0
20241213,115600,30160153,1317,1317,1317,1317,0
20241213,115500,30160153,1317,1315,1317,1315,377
20241213,115400,29664210,1314,1314,1314,1314,0
20241213,115300,29664210,1314,1314,1315,1314,91
20241213,115200,29544586,1315,1315,1315,1315,67
20241213,115100,29456481,1313,1313,1313,1313,0
20241213,115000,29456481,1313,1313,1313,1313,0
20241213,114900,29456481,1313,1313,1313,1313,0
20241213,114800,29456481,1313,1313,1313,1313,0
20241213,114700,29456481,1313,1313,1313,1313,0
20241213,114600,29456481,1313,1313,1313,1313,0
20241213,114500,29456481,1313,1313,1313,1313,0
20241213,114400,29456481,1313,1313,1313,1313,0
20241213,114300,29456481,1313,1313,1313,1313,780
20241213,114200,28432341,1313,1313,1313,1313,303
20241213,114100,28034502,1313,1313,1313,1313,0
20241213,114000,28034502,1313,1315,1315,1313,659
20241213,113900,27168921,1317,1317,1317,1317,0
20241213,113800,27168921,1317,1317,1317,1317,0
20241213,113700,27168921,1317,1316,1317,1315,1333
20241213,113600,25413981,1317,1317,1317,1317,0
20241213,113500,25413981,1317,1317,1317,1317,5
20241213,113400,25407396,1317,1317,1317,1317,1
20241213,113300,25406079,1317,1317,1317,1317,1418
20241213,113200,23538573,1315,1315,1315,1315,0
20241213,113100,23538573,1315,1315,1315,1315,0
20241213,113000,23538573,1315,1315,1315,1315,0
20241213,112900,23538573,1315,1315,1315,1315,0
20241213,112800,23538573,1315,1315,1315,1315,0
20241213,112700,23538573,1315,1315,1315,1315,0
20241213,112600,23538573,1315,1315,1315,1315,0
20241213,112500,23538573,1315,1315,1315,1315,0
20241213,112400,23538573,1315,1315,1315,1315,0
20241213,112300,23538573,1315,1315,1315,1315,0
20241213,112200,23538573,1315,1315,1315,1315,0
20241213,112100,23538573,1315,1315,1315,1315,0
20241213,112000,23538573,1315,1315,1315,1315,0
20241213,111900,23538573,1315,1315,1315,1315,0
20241213,111800,23538573,1315,1315,1315,1315,50
20241213,111700,23472823,1318,1318,1318,1318,3
20241213,111600,23468869,1318,1318,1318,1318,0
20241213,111500,23468869,1318,1318,1318,1318,0
20241213,111400,23468869,1318,1319,1319,1318,497
20241213,111300,22813367,1320,1320,1320,1320,0
20241213,111200,22813367,1320,1320,1320,1320,0
20241213,111100,22813367,1320,1320,1320,1320,0
20241213,111000,22813367,1320,1320,1320,1320,25
20241213,110900,22780367,1320,1320,1320,1320,0
20241213,110800,22780367,1320,1320,1320,1320,0
20241213,110700,22780367,1320,1320,1320,1319,343
20241213,110600,22327665,1320,1320,1320,1320,10
20241213,110500,22314465,1319,1319,1319,1319,0
20241213,110400,22314465,1319,1319,1319,1319,0
20241213,110300,22314465,1319,1319,1319,1319,2
20241213,110200,22311827,1319,1319,1319,1319,0
20241213,110100,22311827,1319,1319,1319,1319,0
20241213,110000,22311827,1319,1318,1319,1318,1536
20241213,105900,20286120,1318,1318,1318,1318,0
20241213,105800,20286120,1318,1318,1318,1318,0
20241213,105700,20286120,1318,1318,1318,1318,0
20241213,105600,20286120,1318,1318,1318,1318,0
20241213,105500,20286120,1318,1318,1318,1318,0
20241213,105400,20286120,1318,1318,1318,1318,0
20241213,105300,20286120,1318,1318,1318,1318,0
20241213,105200,20286120,1318,1318,1318,1318,0
20241213,105100,20286120,1318,1318,1318,1318,0
20241213,105000,20286120,1318,1318,1318,1318,0
20241213,104900,20286120,1318,1318,1318,1318,0
20241213,104800,20286120,1318,1318,1318,1318,0
20241213,104700,20286120,1318,1318,1318,1318,0
20241213,104600,20286120,1318,1318,1318,1318,0
20241213,104500,20286120,1318,1318,1318,1318,0
20241213,104400,20286120,1318,1318,1318,1318,0
20241213,104300,20286120,1318,1318,1318,1318,0
20241213,104200,20286120,1318,1318,1318,1318,0
20241213,104100,20286120,1318,1318,1318,1318,0
20241213,104000,20286120,1318,1318,1318,1318,75
20241213,103900,20187270,1318,1318,1318,1318,482
20241213,103800,19551994,1318,1318,1318,1318,0
20241213,103700,19551994,1318,1318,1318,1318,0
20241213,103600,19551994,1318,1319,1319,1318,217
20241213,103500,19265837,1319,1319,1319,1319,0
20241213,103400,19265837,1319,1319,1319,1319,0
20241213,103300,19265837,1319,1319,1319,1319,147
20241213,103200,19071944,1318,1318,1318,1318,1000
20241213,103100,17753944,1319,1319,1319,1319,0
20241213,103000,17753944,1319,1319,1319,1319,0
20241213,102900,17753944,1319,1319,1319,1319,0
20241213,102800,17753944,1319,1319,1319,1319,0
20241213,102700,17753944,1319,1319,1319,1319,3
20241213,102600,17749987,1316,1316,1316,1316,0
20241213,102500,17749987,1316,1316,1316,1316,152
20241213,102400,17549955,1313,1314,1314,1313,36
20241213,102300,17502681,1316,1315,1316,1315,29
20241213,102200,17464518,1316,1316,1316,1316,20
20241213,102100,17438198,1316,1316,1316,1316,0
20241213,102000,17438198,1316,1316,1316,1316,0
20241213,101900,17438198,1316,1316,1316,1316,0
20241213,101800,17438198,1316,1316,1316,1316,0
20241213,101700,17438198,1316,1316,1316,1316,0
20241213,101600,17438198,1316,1316,1316,1316,0
20241213,101500,17438198,1316,1316,1316,1316,0
20241213,101400,17438198,1316,1316,1316,1316,0
20241213,101300,17438198,1316,1316,1316,1316,0
20241213,101200,17438198,1316,1316,1316,1316,0
20241213,101100,17438198,1316,1316,1316,1316,0
20241213,101000,17438198,1316,1316,1316,1316,0
20241213,100900,17438198,1316,1316,1316,1316,1
20241213,100800,17436882,1325,1325,1325,1325,0
20241213,100700,17436882,1325,1325,1325,1325,5
20241213,100600,17430257,1325,1325,1325,1325,0
20241213,100500,17430257,1325,1325,1325,1325,2
20241213,100400,17427607,1325,1325,1325,1325,11
20241213,100300,17413032,1325,1325,1325,1325,1
20241213,100200,17411707,1325,1325,1325,1325,166
20241213,100100,17191757,1325,1325,1325,1325,7
20241213,100000,17182482,1325,1325,1325,1325,0
20241213,095900,17182482,1325,1325,1325,1325,27
20241213,095800,17146707,1325,1325,1325,1325,0
20241213,095700,17146707,1325,1325,1325,1325,23
20241213,095600,17116232,1314,1324,1324,1314,834
20241213,095500,16012196,1324,1324,1324,1324,0
20241213,095400,16012196,1324,1324,1324,1324,5
20241213,095300,16005576,1324,1324,1324,1324,445
20241213,095200,15416396,1324,1324,1324,1324,0
20241213,095100,15416396,1324,1323,1324,1323,100
20241213,095000,15284046,1324,1320,1324,1320,300
20241213,094900,14887625,1320,1316,1320,1315,572
20241213,094800,14133802,1316,1316,1316,1316,0
20241213,094700,14133802,1316,1316,1316,1316,0
20241213,094600,14133802,1316,1316,1316,1316,0
20241213,094500,14133802,1316,1315,1316,1315,18
20241213,094400,14110122,1314,1314,1314,1314,188
20241213,094300,13863090,1314,1314,1315,1314,611
20241213,094200,13060234,1314,1314,1314,1314,54
20241213,094100,12989278,1314,1314,1314,1314,381
20241213,094000,12488644,1312,1312,1312,1312,0
20241213,093900,12488644,1312,1312,1312,1312,0
20241213,093800,12488644,1312,1312,1312,1312,421
20241213,093700,11936292,1312,1311,1312,1311,832
20241213,093600,10844742,1312,1312,1313,1312,94
20241213,093500,10721404,1312,1313,1313,1312,1742
20241213,093400,8435331,1315,1315,1315,1315,200
20241213,093300,8172331,1315,1315,1315,1315,20
20241213,093200,8146031,1312,1312,1312,1312,2
20241213,093100,8143407,1315,1315,1315,1315,0
20241213,093000,8143407,1315,1315,1315,1315,0
20241213,092900,8143407,1315,1315,1315,1315,35
20241213,092800,8097382,1314,1314,1314,1314,100
20241213,092700,7965982,1314,1314,1314,1314,26
20241213,092600,7931818,1313,1313,1313,1313,19
20241213,092500,7906871,1314,1314,1314,1314,0
20241213,092400,7906871,1314,1314,1314,1314,0
20241213,092300,7906871,1314,1314,1314,1314,0
20241213,092200,7906871,1314,1314,1314,1314,0
20241213,092100,7906871,1314,1314,1314,1314,0
20241213,092000,7906871,1314,1314,1314,1314,5
20241213,091900,7900301,1314,1313,1315,1313,1707
20241213,091800,5658094,1313,1313,1313,1313,1
20241213,091700,5656781,1313,1313,1313,1313,0
20241213,091600,5656781,1313,1313,1313,1313,0
20241213,091500,5656781,1313,1312,1313,1312,2
20241213,091400,5654156,1300,1300,1300,1300,0
20241213,091300,5654156,1300,1300,1300,1300,0
20241213,091200,5654156,1300,1301,1301,1300,839
20241213,091100,4563370,1299,1299,1299,1299,0
20241213,091000,4563370,1299,1299,1299,1299,0
20241213,090900,4563370,1299,1301,1301,1299,2197
20241213,090800,1709013,1299,1299,1299,1299,0
20241213,090700,1709013,1299,1299,1299,1299,0
20241213,090600,1709013,1299,1299,1299,1299,0
20241213,090500,1709013,1299,1299,1299,1299,0
20241213,090400,1709013,1299,1299,1299,1299,0
20241213,090300,1709013,1299,1299,1299,1299,0
20241213,090200,1709013,1299,1299,1299,1299,150
20241213,090100,1514163,1299,1302,1302,1299,1149
20241213,090000,20800,1300,1300,1300,1300,16