KissMeData/254120/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,205700,84807049,1311,1311,1311,1311,3308
20241217,205600,84807049,1311,1311,1311,1311,0
20241217,205500,84807049,1311,1311,1311,1311,0
20241217,205400,84807049,1311,1311,1311,1311,0
20241217,205300,84807049,1311,1311,1311,1311,0
20241217,205200,84807049,1311,1311,1311,1311,0
20241217,205100,84807049,1311,1311,1311,1311,0
20241217,205000,84807049,1311,1311,1311,1311,0
20241217,204900,84807049,1311,1311,1311,1311,0
20241217,204800,84807049,1311,1311,1311,1311,0
20241217,204700,84807049,1311,1311,1311,1311,0
20241217,204600,84807049,1311,1311,1311,1311,0
20241217,204500,84807049,1311,1311,1311,1311,0
20241217,204400,84807049,1311,1311,1311,1311,0
20241217,204300,84807049,1311,1311,1311,1311,0
20241217,204200,84807049,1311,1311,1311,1311,0
20241217,204100,84807049,1311,1311,1311,1311,0
20241217,204000,84807049,1311,1311,1311,1311,0
20241217,203900,84807049,1311,1311,1311,1311,0
20241217,203800,84807049,1311,1311,1311,1311,0
20241217,203700,84807049,1311,1311,1311,1311,0
20241217,203600,84807049,1311,1311,1311,1311,0
20241217,203500,84807049,1311,1311,1311,1311,0
20241217,203400,84807049,1311,1311,1311,1311,0
20241217,203300,84807049,1311,1311,1311,1311,0
20241217,203200,84807049,1311,1311,1311,1311,0
20241217,203100,84807049,1311,1311,1311,1311,0
20241217,203000,84807049,1311,1311,1311,1311,0
20241217,202900,84807049,1311,1311,1311,1311,0
20241217,202800,84807049,1311,1311,1311,1311,0
20241217,202700,84807049,1311,1311,1311,1311,3308
20241217,202600,84807049,1311,1311,1311,1311,0
20241217,202500,84807049,1311,1311,1311,1311,0
20241217,202400,84807049,1311,1311,1311,1311,0
20241217,202300,84807049,1311,1311,1311,1311,0
20241217,202200,84807049,1311,1311,1311,1311,0
20241217,202100,84807049,1311,1311,1311,1311,0
20241217,202000,84807049,1311,1311,1311,1311,0
20241217,201900,84807049,1311,1311,1311,1311,0
20241217,201800,84807049,1311,1311,1311,1311,0
20241217,201700,84807049,1311,1311,1311,1311,0
20241217,201600,84807049,1311,1311,1311,1311,0
20241217,201500,84807049,1311,1311,1311,1311,0
20241217,201400,84807049,1311,1311,1311,1311,0
20241217,201300,84807049,1311,1311,1311,1311,0
20241217,201200,84807049,1311,1311,1311,1311,0
20241217,201100,84807049,1311,1311,1311,1311,0
20241217,201000,84807049,1311,1311,1311,1311,0
20241217,200900,84807049,1311,1311,1311,1311,0
20241217,200800,84807049,1311,1311,1311,1311,0
20241217,200700,84807049,1311,1311,1311,1311,0
20241217,200600,84807049,1311,1311,1311,1311,0
20241217,200500,84807049,1311,1311,1311,1311,0
20241217,200400,84807049,1311,1311,1311,1311,0
20241217,200300,84807049,1311,1311,1311,1311,0
20241217,200200,84807049,1311,1311,1311,1311,0
20241217,200100,84807049,1311,1311,1311,1311,0
20241217,200000,84807049,1311,1311,1311,1311,0
20241217,195900,84807049,1311,1311,1311,1311,0
20241217,195800,84807049,1311,1311,1311,1311,0
20241217,195700,84807049,1311,1311,1311,1311,3308
20241217,195600,84807049,1311,1311,1311,1311,0
20241217,195500,84807049,1311,1311,1311,1311,0
20241217,195400,84807049,1311,1311,1311,1311,0
20241217,195300,84807049,1311,1311,1311,1311,0
20241217,195200,84807049,1311,1311,1311,1311,0
20241217,195100,84807049,1311,1311,1311,1311,0
20241217,195000,84807049,1311,1311,1311,1311,0
20241217,194900,84807049,1311,1311,1311,1311,0
20241217,194800,84807049,1311,1311,1311,1311,0
20241217,194700,84807049,1311,1311,1311,1311,0
20241217,194600,84807049,1311,1311,1311,1311,0
20241217,194500,84807049,1311,1311,1311,1311,0
20241217,194400,84807049,1311,1311,1311,1311,0
20241217,194300,84807049,1311,1311,1311,1311,0
20241217,194200,84807049,1311,1311,1311,1311,0
20241217,194100,84807049,1311,1311,1311,1311,0
20241217,194000,84807049,1311,1311,1311,1311,0
20241217,193900,84807049,1311,1311,1311,1311,0
20241217,193800,84807049,1311,1311,1311,1311,0
20241217,193700,84807049,1311,1311,1311,1311,0
20241217,193600,84807049,1311,1311,1311,1311,0
20241217,193500,84807049,1311,1311,1311,1311,0
20241217,193400,84807049,1311,1311,1311,1311,0
20241217,193300,84807049,1311,1311,1311,1311,0
20241217,193200,84807049,1311,1311,1311,1311,0
20241217,193100,84807049,1311,1311,1311,1311,0
20241217,193000,84807049,1311,1311,1311,1311,0
20241217,192900,84807049,1311,1311,1311,1311,0
20241217,192800,84807049,1311,1311,1311,1311,0
20241217,192700,84807049,1311,1311,1311,1311,3308
20241217,192600,84807049,1311,1311,1311,1311,0
20241217,192500,84807049,1311,1311,1311,1311,0
20241217,192400,84807049,1311,1311,1311,1311,0
20241217,192300,84807049,1311,1311,1311,1311,0
20241217,192200,84807049,1311,1311,1311,1311,0
20241217,192100,84807049,1311,1311,1311,1311,0
20241217,192000,84807049,1311,1311,1311,1311,0
20241217,191900,84807049,1311,1311,1311,1311,0
20241217,191800,84807049,1311,1311,1311,1311,0
20241217,191700,84807049,1311,1311,1311,1311,0
20241217,191600,84807049,1311,1311,1311,1311,0
20241217,191500,84807049,1311,1311,1311,1311,0
20241217,191400,84807049,1311,1311,1311,1311,0
20241217,191300,84807049,1311,1311,1311,1311,0
20241217,191200,84807049,1311,1311,1311,1311,0
20241217,191100,84807049,1311,1311,1311,1311,0
20241217,191000,84807049,1311,1311,1311,1311,0
20241217,190900,84807049,1311,1311,1311,1311,0
20241217,190800,84807049,1311,1311,1311,1311,0
20241217,190700,84807049,1311,1311,1311,1311,0
20241217,190600,84807049,1311,1311,1311,1311,0
20241217,190500,84807049,1311,1311,1311,1311,0
20241217,190400,84807049,1311,1311,1311,1311,0
20241217,190300,84807049,1311,1311,1311,1311,0
20241217,190200,84807049,1311,1311,1311,1311,0
20241217,190100,84807049,1311,1311,1311,1311,0
20241217,190000,84807049,1311,1311,1311,1311,0
20241217,185900,84807049,1311,1311,1311,1311,0
20241217,185800,84807049,1311,1311,1311,1311,0
20241217,185700,84807049,1311,1311,1311,1311,3308
20241217,185600,84807049,1311,1311,1311,1311,0
20241217,185500,84807049,1311,1311,1311,1311,0
20241217,185400,84807049,1311,1311,1311,1311,0
20241217,185300,84807049,1311,1311,1311,1311,0
20241217,185200,84807049,1311,1311,1311,1311,0
20241217,185100,84807049,1311,1311,1311,1311,0
20241217,185000,84807049,1311,1311,1311,1311,0
20241217,184900,84807049,1311,1311,1311,1311,0
20241217,184800,84807049,1311,1311,1311,1311,0
20241217,184700,84807049,1311,1311,1311,1311,0
20241217,184600,84807049,1311,1311,1311,1311,0
20241217,184500,84807049,1311,1311,1311,1311,0
20241217,184400,84807049,1311,1311,1311,1311,0
20241217,184300,84807049,1311,1311,1311,1311,0
20241217,184200,84807049,1311,1311,1311,1311,0
20241217,184100,84807049,1311,1311,1311,1311,0
20241217,184000,84807049,1311,1311,1311,1311,0
20241217,183900,84807049,1311,1311,1311,1311,0
20241217,183800,84807049,1311,1311,1311,1311,0
20241217,183700,84807049,1311,1311,1311,1311,0
20241217,183600,84807049,1311,1311,1311,1311,0
20241217,183500,84807049,1311,1311,1311,1311,0
20241217,183400,84807049,1311,1311,1311,1311,0
20241217,183300,84807049,1311,1311,1311,1311,0
20241217,183200,84807049,1311,1311,1311,1311,0
20241217,183100,84807049,1311,1311,1311,1311,0
20241217,183000,84807049,1311,1311,1311,1311,0
20241217,182900,84807049,1311,1311,1311,1311,0
20241217,182800,84807049,1311,1311,1311,1311,0
20241217,182700,84807049,1311,1311,1311,1311,3308
20241217,182600,84807049,1311,1311,1311,1311,0
20241217,182500,84807049,1311,1311,1311,1311,0
20241217,182400,84807049,1311,1311,1311,1311,0
20241217,182300,84807049,1311,1311,1311,1311,0
20241217,182200,84807049,1311,1311,1311,1311,0
20241217,182100,84807049,1311,1311,1311,1311,0
20241217,182000,84807049,1311,1311,1311,1311,0
20241217,181900,84807049,1311,1311,1311,1311,0
20241217,181800,84807049,1311,1311,1311,1311,0
20241217,181700,84807049,1311,1311,1311,1311,0
20241217,181600,84807049,1311,1311,1311,1311,0
20241217,181500,84807049,1311,1311,1311,1311,0
20241217,181400,84807049,1311,1311,1311,1311,0
20241217,181300,84807049,1311,1311,1311,1311,0
20241217,181200,84807049,1311,1311,1311,1311,0
20241217,181100,84807049,1311,1311,1311,1311,0
20241217,181000,84807049,1311,1311,1311,1311,0
20241217,180900,84807049,1311,1311,1311,1311,0
20241217,180800,84807049,1311,1311,1311,1311,0
20241217,180700,84807049,1311,1311,1311,1311,0
20241217,180600,84807049,1311,1311,1311,1311,0
20241217,180500,84807049,1311,1311,1311,1311,0
20241217,180400,84807049,1311,1311,1311,1311,0
20241217,180300,84807049,1311,1311,1311,1311,0
20241217,180200,84807049,1311,1311,1311,1311,0
20241217,180100,84807049,1311,1311,1311,1311,0
20241217,180000,84807049,1311,1311,1311,1311,0
20241217,175900,84807049,1311,1311,1311,1311,0
20241217,175800,84807049,1311,1311,1311,1311,0
20241217,175700,84807049,1311,1311,1311,1311,3308
20241217,175600,84807049,1311,1311,1311,1311,0
20241217,175500,84807049,1311,1311,1311,1311,0
20241217,175400,84807049,1311,1311,1311,1311,0
20241217,175300,84807049,1311,1311,1311,1311,0
20241217,175200,84807049,1311,1311,1311,1311,0
20241217,175100,84807049,1311,1311,1311,1311,0
20241217,175000,84807049,1311,1311,1311,1311,0
20241217,174900,84807049,1311,1311,1311,1311,0
20241217,174800,84807049,1311,1311,1311,1311,0
20241217,174700,84807049,1311,1311,1311,1311,0
20241217,174600,84807049,1311,1311,1311,1311,0
20241217,174500,84807049,1311,1311,1311,1311,0
20241217,174400,84807049,1311,1311,1311,1311,0
20241217,174300,84807049,1311,1311,1311,1311,0
20241217,174200,84807049,1311,1311,1311,1311,0
20241217,174100,84807049,1311,1311,1311,1311,0
20241217,174000,84807049,1311,1311,1311,1311,0
20241217,173900,84807049,1311,1311,1311,1311,0
20241217,173800,84807049,1311,1311,1311,1311,0
20241217,173700,84807049,1311,1311,1311,1311,0
20241217,173600,84807049,1311,1311,1311,1311,0
20241217,173500,84807049,1311,1311,1311,1311,0
20241217,173400,84807049,1311,1311,1311,1311,0
20241217,173300,84807049,1311,1311,1311,1311,0
20241217,173200,84807049,1311,1311,1311,1311,0
20241217,173100,84807049,1311,1311,1311,1311,0
20241217,173000,84807049,1311,1311,1311,1311,0
20241217,172900,84807049,1311,1311,1311,1311,0
20241217,172800,84807049,1311,1311,1311,1311,0
20241217,172700,84807049,1311,1311,1311,1311,3308
20241217,172600,84807049,1311,1311,1311,1311,0
20241217,172500,84807049,1311,1311,1311,1311,0
20241217,172400,84807049,1311,1311,1311,1311,0
20241217,172300,84807049,1311,1311,1311,1311,0
20241217,172200,84807049,1311,1311,1311,1311,0
20241217,172100,84807049,1311,1311,1311,1311,0
20241217,172000,84807049,1311,1311,1311,1311,0
20241217,171900,84807049,1311,1311,1311,1311,0
20241217,171800,84807049,1311,1311,1311,1311,0
20241217,171700,84807049,1311,1311,1311,1311,0
20241217,171600,84807049,1311,1311,1311,1311,0
20241217,171500,84807049,1311,1311,1311,1311,0
20241217,171400,84807049,1311,1311,1311,1311,0
20241217,171300,84807049,1311,1311,1311,1311,0
20241217,171200,84807049,1311,1311,1311,1311,0
20241217,171100,84807049,1311,1311,1311,1311,0
20241217,171000,84807049,1311,1311,1311,1311,0
20241217,170900,84807049,1311,1311,1311,1311,0
20241217,170800,84807049,1311,1311,1311,1311,0
20241217,170700,84807049,1311,1311,1311,1311,0
20241217,170600,84807049,1311,1311,1311,1311,0
20241217,170500,84807049,1311,1311,1311,1311,0
20241217,170400,84807049,1311,1311,1311,1311,0
20241217,170300,84807049,1311,1311,1311,1311,0
20241217,170200,84807049,1311,1311,1311,1311,0
20241217,170100,84807049,1311,1311,1311,1311,0
20241217,170000,84807049,1311,1311,1311,1311,0
20241217,165900,84807049,1311,1311,1311,1311,0
20241217,165800,84807049,1311,1311,1311,1311,0
20241217,165700,84807049,1311,1311,1311,1311,3308
20241217,165600,84807049,1311,1311,1311,1311,0
20241217,165500,84807049,1311,1311,1311,1311,0
20241217,165400,84807049,1311,1311,1311,1311,0
20241217,165300,84807049,1311,1311,1311,1311,0
20241217,165200,84807049,1311,1311,1311,1311,0
20241217,165100,84807049,1311,1311,1311,1311,0
20241217,165000,84807049,1311,1311,1311,1311,0
20241217,164900,84807049,1311,1311,1311,1311,0
20241217,164800,84807049,1311,1311,1311,1311,0
20241217,164700,84807049,1311,1311,1311,1311,0
20241217,164600,84807049,1311,1311,1311,1311,0
20241217,164500,84807049,1311,1311,1311,1311,0
20241217,164400,84807049,1311,1311,1311,1311,0
20241217,164300,84807049,1311,1311,1311,1311,0
20241217,164200,84807049,1311,1311,1311,1311,0
20241217,164100,84807049,1311,1311,1311,1311,0
20241217,164000,84807049,1311,1311,1311,1311,0
20241217,163900,84807049,1311,1311,1311,1311,0
20241217,163800,84807049,1311,1311,1311,1311,0
20241217,163700,84807049,1311,1311,1311,1311,0
20241217,163600,84807049,1311,1311,1311,1311,0
20241217,163500,84807049,1311,1311,1311,1311,0
20241217,163400,84807049,1311,1311,1311,1311,0
20241217,163300,84807049,1311,1311,1311,1311,0
20241217,163200,84807049,1311,1311,1311,1311,0
20241217,163100,84807049,1311,1311,1311,1311,0
20241217,163000,84807049,1311,1311,1311,1311,0
20241217,162900,84807049,1311,1311,1311,1311,0
20241217,162800,84807049,1311,1311,1311,1311,0
20241217,162700,84807049,1311,1311,1311,1311,3308
20241217,162600,84807049,1311,1311,1311,1311,0
20241217,162500,84807049,1311,1311,1311,1311,0
20241217,162400,84807049,1311,1311,1311,1311,0
20241217,162300,84807049,1311,1311,1311,1311,0
20241217,162200,84807049,1311,1311,1311,1311,0
20241217,162100,84807049,1311,1311,1311,1311,0
20241217,162000,84807049,1311,1311,1311,1311,0
20241217,161900,84807049,1311,1311,1311,1311,0
20241217,161800,84807049,1311,1311,1311,1311,0
20241217,161700,84807049,1311,1311,1311,1311,0
20241217,161600,84807049,1311,1311,1311,1311,0
20241217,161500,84807049,1311,1311,1311,1311,0
20241217,161400,84807049,1311,1311,1311,1311,0
20241217,161300,84807049,1311,1311,1311,1311,0
20241217,161200,84807049,1311,1311,1311,1311,0
20241217,161100,84807049,1311,1311,1311,1311,0
20241217,161000,84807049,1311,1311,1311,1311,0
20241217,160900,84807049,1311,1311,1311,1311,0
20241217,160800,84807049,1311,1311,1311,1311,0
20241217,160700,84807049,1311,1311,1311,1311,0
20241217,160600,84807049,1311,1311,1311,1311,0
20241217,160500,84807049,1311,1311,1311,1311,0
20241217,160400,84807049,1311,1311,1311,1311,0
20241217,160300,84807049,1311,1311,1311,1311,0
20241217,160200,84807049,1311,1311,1311,1311,0
20241217,160100,84807049,1311,1311,1311,1311,0
20241217,160000,84807049,1311,1311,1311,1311,0
20241217,155900,84807049,1311,1311,1311,1311,0
20241217,155800,84807049,1311,1311,1311,1311,0
20241217,155700,84807049,1311,1311,1311,1311,3308
20241217,155600,84807049,1311,1311,1311,1311,0
20241217,155500,84807049,1311,1311,1311,1311,0
20241217,155400,84807049,1311,1311,1311,1311,0
20241217,155300,84807049,1311,1311,1311,1311,0
20241217,155200,84807049,1311,1311,1311,1311,0
20241217,155100,84807049,1311,1311,1311,1311,0
20241217,155000,84807049,1311,1311,1311,1311,0
20241217,154900,84807049,1311,1311,1311,1311,0
20241217,154800,84807049,1311,1311,1311,1311,0
20241217,154700,84807049,1311,1311,1311,1311,0
20241217,154600,84807049,1311,1311,1311,1311,0
20241217,154500,84807049,1311,1311,1311,1311,0
20241217,154400,84807049,1311,1311,1311,1311,0
20241217,154300,84807049,1311,1311,1311,1311,0
20241217,154200,84807049,1311,1311,1311,1311,0
20241217,154100,84807049,1311,1311,1311,1311,0
20241217,154000,84807049,1311,1311,1311,1311,0
20241217,153900,84807049,1311,1311,1311,1311,0
20241217,153800,84807049,1311,1311,1311,1311,0
20241217,153700,84807049,1311,1311,1311,1311,0
20241217,153600,84807049,1311,1311,1311,1311,0
20241217,153500,84807049,1311,1311,1311,1311,0
20241217,153400,84807049,1311,1311,1311,1311,0
20241217,153300,84807049,1311,1311,1311,1311,0
20241217,153200,84807049,1311,1311,1311,1311,0
20241217,153100,84807049,1311,1311,1311,1311,0
20241217,153000,84807049,1311,1311,1311,1311,3308
20241217,152900,80470261,1311,1311,1311,1311,0
20241217,152800,80470261,1311,1311,1311,1311,0
20241217,152700,80470261,1311,1311,1311,1311,0
20241217,152600,80470261,1311,1311,1311,1311,0
20241217,152500,80470261,1311,1311,1311,1311,0
20241217,152400,80470261,1311,1311,1311,1311,0
20241217,152300,80470261,1311,1311,1311,1311,0
20241217,152200,80470261,1311,1311,1311,1311,0
20241217,152100,80470261,1311,1311,1311,1311,0
20241217,152000,80470261,1311,1311,1311,1311,0
20241217,151900,80470261,1311,1311,1311,1311,159
20241217,151800,80261812,1312,1312,1312,1312,0
20241217,151700,80261812,1312,1312,1312,1312,0
20241217,151600,80261812,1312,1312,1312,1312,0
20241217,151500,80261812,1312,1312,1312,1312,0
20241217,151400,80261812,1312,1312,1312,1312,0
20241217,151300,80261812,1312,1312,1312,1312,38
20241217,151200,80211956,1312,1312,1312,1312,0
20241217,151100,80211956,1312,1312,1312,1312,0
20241217,151000,80211956,1312,1312,1312,1312,82
20241217,150900,80104372,1312,1312,1312,1312,412
20241217,150800,79563828,1312,1312,1312,1312,0
20241217,150700,79563828,1312,1312,1312,1312,76
20241217,150600,79464116,1310,1310,1310,1310,0
20241217,150500,79464116,1310,1310,1310,1310,0
20241217,150400,79464116,1310,1310,1310,1310,739
20241217,150300,78496026,1309,1309,1309,1309,4
20241217,150200,78490790,1309,1309,1309,1309,57
20241217,150100,78416177,1310,1310,1310,1310,0
20241217,150000,78416177,1310,1310,1310,1310,0
20241217,145900,78416177,1310,1310,1310,1310,344
20241217,145800,77965537,1310,1310,1310,1310,0
20241217,145700,77965537,1310,1310,1310,1310,0
20241217,145600,77965537,1310,1310,1310,1310,0
20241217,145500,77965537,1310,1312,1312,1310,797
20241217,145400,76920073,1312,1312,1312,1312,80
20241217,145300,76815113,1312,1312,1312,1312,20
20241217,145200,76788873,1312,1312,1312,1312,206
20241217,145100,76518601,1312,1312,1312,1312,0
20241217,145000,76518601,1312,1312,1312,1312,0
20241217,144900,76518601,1312,1312,1312,1312,0
20241217,144800,76518601,1312,1312,1312,1312,0
20241217,144700,76518601,1312,1312,1312,1312,0
20241217,144600,76518601,1312,1312,1312,1312,0
20241217,144500,76518601,1312,1312,1312,1312,0
20241217,144400,76518601,1312,1312,1312,1312,6
20241217,144300,76510729,1307,1307,1307,1307,98
20241217,144200,76382643,1312,1312,1312,1312,0
20241217,144100,76382643,1312,1312,1312,1312,4
20241217,144000,76377395,1312,1312,1312,1312,0
20241217,143900,76377395,1312,1312,1312,1312,382
20241217,143800,75876211,1312,1312,1312,1312,102
20241217,143700,75742387,1306,1306,1306,1306,0
20241217,143600,75742387,1306,1306,1306,1306,0
20241217,143500,75742387,1306,1306,1306,1306,500
20241217,143400,75089387,1305,1305,1305,1305,0
20241217,143300,75089387,1305,1305,1305,1305,0
20241217,143200,75089387,1305,1305,1305,1305,0
20241217,143100,75089387,1305,1306,1306,1305,1060
20241217,143000,73705457,1312,1312,1312,1312,0
20241217,142900,73705457,1312,1312,1312,1312,0
20241217,142800,73705457,1312,1312,1312,1312,12
20241217,142700,73689713,1312,1312,1312,1312,0
20241217,142600,73689713,1312,1312,1312,1312,0
20241217,142500,73689713,1312,1310,1312,1305,5001
20241217,142400,67160704,1312,1312,1312,1312,0
20241217,142300,67160704,1312,1312,1312,1312,200
20241217,142200,66898304,1310,1310,1310,1310,0
20241217,142100,66898304,1310,1310,1310,1310,0
20241217,142000,66898304,1310,1310,1310,1310,0
20241217,141900,66898304,1310,1310,1310,1310,0
20241217,141800,66898304,1310,1311,1311,1310,26
20241217,141700,66864230,1311,1311,1311,1311,11
20241217,141600,66849809,1308,1308,1308,1308,0
20241217,141500,66849809,1308,1308,1308,1308,0
20241217,141400,66849809,1308,1308,1308,1308,77
20241217,141300,66749093,1309,1310,1310,1309,9033
20241217,141200,54915964,1311,1312,1312,1310,2293
20241217,141100,51909591,1312,1313,1313,1312,3862
20241217,141000,46840195,1314,1314,1314,1314,116
20241217,140900,46687771,1314,1315,1315,1314,2384
20241217,140800,43554484,1320,1320,1320,1320,0
20241217,140700,43554484,1320,1320,1320,1320,0
20241217,140600,43554484,1320,1320,1320,1320,56
20241217,140500,43480564,1320,1320,1320,1314,252
20241217,140400,43147940,1320,1320,1320,1320,0
20241217,140300,43147940,1320,1320,1320,1320,0
20241217,140200,43147940,1320,1320,1320,1320,0
20241217,140100,43147940,1320,1320,1320,1320,5
20241217,140000,43141340,1320,1320,1320,1320,0
20241217,135900,43141340,1320,1320,1320,1320,0
20241217,135800,43141340,1320,1320,1320,1320,5
20241217,135700,43134740,1322,1322,1322,1322,0
20241217,135600,43134740,1322,1322,1322,1322,0
20241217,135500,43134740,1322,1322,1322,1322,5
20241217,135400,43128130,1314,1314,1314,1314,0
20241217,135300,43128130,1314,1314,1314,1314,100
20241217,135200,42996730,1314,1314,1314,1314,2
20241217,135100,42994102,1314,1314,1314,1314,0
20241217,135000,42994102,1314,1314,1314,1314,1500
20241217,134900,41023102,1314,1314,1314,1314,0
20241217,134800,41023102,1314,1314,1314,1314,0
20241217,134700,41023102,1314,1314,1314,1314,0
20241217,134600,41023102,1314,1314,1314,1314,0
20241217,134500,41023102,1314,1314,1314,1314,177
20241217,134400,40790524,1314,1314,1314,1314,0
20241217,134300,40790524,1314,1314,1314,1314,133
20241217,134200,40615762,1314,1314,1314,1314,67
20241217,134100,40527724,1314,1315,1315,1314,112
20241217,134000,40380550,1313,1313,1313,1313,0
20241217,133900,40380550,1313,1313,1313,1313,0
20241217,133800,40380550,1313,1313,1313,1313,0
20241217,133700,40380550,1313,1313,1313,1313,0
20241217,133600,40380550,1313,1313,1313,1313,0
20241217,133500,40380550,1313,1313,1313,1313,0
20241217,133400,40380550,1313,1313,1313,1313,0
20241217,133300,40380550,1313,1313,1313,1313,0
20241217,133200,40380550,1313,1315,1315,1313,1603
20241217,133100,38273528,1316,1323,1323,1316,401
20241217,133000,37743012,1315,1316,1316,1315,20
20241217,132900,37716705,1315,1315,1315,1315,0
20241217,132800,37716705,1315,1315,1315,1315,0
20241217,132700,37716705,1315,1315,1315,1315,0
20241217,132600,37716705,1315,1315,1315,1315,0
20241217,132500,37716705,1315,1315,1315,1315,1
20241217,132400,37715390,1323,1323,1323,1323,1
20241217,132300,37714067,1315,1315,1315,1315,1
20241217,132200,37712752,1318,1318,1318,1317,575
20241217,132100,36955120,1318,1318,1318,1318,0
20241217,132000,36955120,1318,1318,1318,1318,0
20241217,131900,36955120,1318,1318,1318,1318,0
20241217,131800,36955120,1318,1318,1318,1318,0
20241217,131700,36955120,1318,1318,1318,1318,0
20241217,131600,36955120,1318,1318,1318,1318,0
20241217,131500,36955120,1318,1318,1318,1318,0
20241217,131400,36955120,1318,1318,1318,1318,0
20241217,131300,36955120,1318,1318,1318,1318,0
20241217,131200,36955120,1318,1318,1318,1318,9
20241217,131100,36943258,1318,1318,1318,1318,0
20241217,131000,36943258,1318,1318,1318,1318,0
20241217,130900,36943258,1318,1318,1318,1318,76
20241217,130800,36843090,1318,1318,1318,1318,5
20241217,130700,36836500,1318,1318,1318,1318,1
20241217,130600,36835182,1323,1323,1323,1323,50
20241217,130500,36769032,1323,1323,1323,1323,0
20241217,130400,36769032,1323,1323,1323,1323,0
20241217,130300,36769032,1323,1323,1323,1323,0
20241217,130200,36769032,1323,1323,1323,1323,0
20241217,130100,36769032,1323,1323,1323,1323,0
20241217,130000,36769032,1323,1323,1323,1323,0
20241217,125900,36769032,1323,1323,1323,1323,0
20241217,125800,36769032,1323,1323,1323,1323,0
20241217,125700,36769032,1323,1323,1323,1323,2
20241217,125600,36766386,1325,1325,1325,1325,0
20241217,125500,36766386,1325,1325,1325,1325,0
20241217,125400,36766386,1325,1325,1325,1325,0
20241217,125300,36766386,1325,1325,1325,1325,0
20241217,125200,36766386,1325,1325,1325,1325,0
20241217,125100,36766386,1325,1325,1325,1325,0
20241217,125000,36766386,1325,1325,1325,1325,0
20241217,124900,36766386,1325,1325,1325,1325,0
20241217,124800,36766386,1325,1325,1325,1325,0
20241217,124700,36766386,1325,1325,1325,1325,0
20241217,124600,36766386,1325,1325,1325,1325,10
20241217,124500,36753136,1325,1325,1325,1325,0
20241217,124400,36753136,1325,1325,1325,1325,0
20241217,124300,36753136,1325,1325,1325,1325,1
20241217,124200,36751811,1325,1317,1325,1315,1100
20241217,124100,35304258,1325,1325,1325,1325,0
20241217,124000,35304258,1325,1325,1325,1325,0
20241217,123900,35304258,1325,1325,1325,1325,0
20241217,123800,35304258,1325,1325,1325,1325,0
20241217,123700,35304258,1325,1321,1325,1321,2050
20241217,123600,32589046,1321,1321,1321,1321,0
20241217,123500,32589046,1321,1321,1321,1321,0
20241217,123400,32589046,1321,1321,1321,1321,0
20241217,123300,32589046,1321,1321,1321,1321,0
20241217,123200,32589046,1321,1320,1321,1320,90
20241217,123100,32470226,1317,1317,1317,1317,0
20241217,123000,32470226,1317,1317,1317,1317,400
20241217,122900,31943426,1321,1321,1321,1321,1
20241217,122800,31942105,1321,1321,1321,1321,0
20241217,122700,31942105,1321,1321,1321,1321,0
20241217,122600,31942105,1321,1321,1321,1321,0
20241217,122500,31942105,1321,1321,1321,1321,0
20241217,122400,31942105,1321,1319,1321,1319,1000
20241217,122300,30622591,1316,1316,1316,1316,0
20241217,122200,30622591,1316,1316,1316,1316,20
20241217,122100,30596271,1316,1316,1316,1316,0
20241217,122000,30596271,1316,1316,1316,1316,0
20241217,121900,30596271,1316,1316,1316,1316,0
20241217,121800,30596271,1316,1316,1316,1316,0
20241217,121700,30596271,1316,1316,1316,1316,0
20241217,121600,30596271,1316,1316,1316,1316,0
20241217,121500,30596271,1316,1316,1316,1316,100
20241217,121400,30464671,1315,1315,1315,1315,0
20241217,121300,30464671,1315,1315,1315,1315,0
20241217,121200,30464671,1315,1321,1321,1315,4000
20241217,121100,25193680,1325,1325,1325,1325,1
20241217,121000,25192355,1322,1322,1322,1322,0
20241217,120900,25192355,1322,1322,1322,1322,0
20241217,120800,25192355,1322,1322,1322,1322,0
20241217,120700,25192355,1322,1322,1322,1322,0
20241217,120600,25192355,1322,1322,1322,1322,712
20241217,120500,24251091,1322,1322,1325,1322,414
20241217,120400,23703741,1322,1322,1322,1322,0
20241217,120300,23703741,1322,1322,1322,1322,0
20241217,120200,23703741,1322,1322,1322,1322,0
20241217,120100,23703741,1322,1322,1322,1322,0
20241217,120000,23703741,1322,1322,1322,1322,0
20241217,115900,23703741,1322,1322,1322,1322,0
20241217,115800,23703741,1322,1322,1322,1322,0
20241217,115700,23703741,1322,1322,1322,1322,0
20241217,115600,23703741,1322,1322,1322,1322,0
20241217,115500,23703741,1322,1322,1322,1322,0
20241217,115400,23703741,1322,1322,1322,1322,0
20241217,115300,23703741,1322,1322,1322,1322,0
20241217,115200,23703741,1322,1322,1322,1322,0
20241217,115100,23703741,1322,1322,1322,1322,0
20241217,115000,23703741,1322,1322,1322,1322,0
20241217,114900,23703741,1322,1324,1324,1322,934
20241217,114800,22468010,1324,1325,1325,1324,405
20241217,114700,21931488,1325,1327,1327,1325,1500
20241217,114600,19942991,1327,1327,1327,1327,0
20241217,114500,19942991,1327,1327,1327,1327,0
20241217,114400,19942991,1327,1327,1327,1327,2
20241217,114300,19940337,1327,1327,1327,1327,0
20241217,114200,19940337,1327,1327,1327,1327,0
20241217,114100,19940337,1327,1327,1327,1327,0
20241217,114000,19940337,1327,1327,1327,1327,0
20241217,113900,19940337,1327,1327,1327,1327,5
20241217,113800,19933702,1332,1332,1332,1332,0
20241217,113700,19933702,1332,1332,1332,1332,0
20241217,113600,19933702,1332,1332,1332,1332,0
20241217,113500,19933702,1332,1332,1332,1332,0
20241217,113400,19933702,1332,1332,1332,1332,0
20241217,113300,19933702,1332,1332,1332,1332,0
20241217,113200,19933702,1332,1332,1332,1332,0
20241217,113100,19933702,1332,1332,1332,1332,0
20241217,113000,19933702,1332,1332,1332,1332,0
20241217,112900,19933702,1332,1332,1332,1332,1
20241217,112800,19932370,1332,1332,1332,1332,0
20241217,112700,19932370,1332,1332,1332,1332,45
20241217,112600,19872430,1327,1328,1328,1327,50
20241217,112500,19806079,1332,1332,1332,1332,141
20241217,112400,19618267,1332,1328,1332,1328,632
20241217,112300,18777959,1328,1328,1328,1328,0
20241217,112200,18777959,1328,1328,1328,1328,0
20241217,112100,18777959,1328,1328,1328,1328,0
20241217,112000,18777959,1328,1328,1328,1328,0
20241217,111900,18777959,1328,1328,1328,1328,0
20241217,111800,18777959,1328,1328,1328,1328,7
20241217,111700,18768663,1328,1328,1328,1328,0
20241217,111600,18768663,1328,1328,1328,1328,94
20241217,111500,18643831,1328,1328,1328,1328,0
20241217,111400,18643831,1328,1328,1328,1328,74
20241217,111300,18545559,1328,1328,1328,1328,32
20241217,111200,18503063,1328,1328,1328,1328,0
20241217,111100,18503063,1328,1328,1328,1328,0
20241217,111000,18503063,1328,1328,1328,1328,264
20241217,110900,18152471,1328,1328,1328,1328,0
20241217,110800,18152471,1328,1328,1328,1328,0
20241217,110700,18152471,1328,1328,1328,1328,0
20241217,110600,18152471,1328,1328,1328,1328,0
20241217,110500,18152471,1328,1328,1328,1328,0
20241217,110400,18152471,1328,1328,1328,1328,0
20241217,110300,18152471,1328,1328,1328,1328,0
20241217,110200,18152471,1328,1328,1328,1328,0
20241217,110100,18152471,1328,1328,1328,1328,0
20241217,110000,18152471,1328,1328,1328,1328,0
20241217,105900,18152471,1328,1331,1331,1328,82
20241217,105800,18043559,1331,1331,1331,1331,0
20241217,105700,18043559,1331,1331,1331,1331,0
20241217,105600,18043559,1331,1331,1331,1331,0
20241217,105500,18043559,1331,1331,1331,1331,0
20241217,105400,18043559,1331,1331,1331,1331,0
20241217,105300,18043559,1331,1331,1331,1331,0
20241217,105200,18043559,1331,1331,1331,1331,0
20241217,105100,18043559,1331,1331,1331,1331,0
20241217,105000,18043559,1331,1331,1331,1331,0
20241217,104900,18043559,1331,1331,1331,1331,0
20241217,104800,18043559,1331,1331,1331,1331,0
20241217,104700,18043559,1331,1331,1331,1331,0
20241217,104600,18043559,1331,1331,1331,1331,0
20241217,104500,18043559,1331,1331,1331,1331,0
20241217,104400,18043559,1331,1331,1331,1331,0
20241217,104300,18043559,1331,1331,1331,1331,0
20241217,104200,18043559,1331,1331,1331,1331,0
20241217,104100,18043559,1331,1331,1331,1331,0
20241217,104000,18043559,1331,1331,1331,1331,100
20241217,103900,17910459,1331,1331,1331,1331,0
20241217,103800,17910459,1331,1331,1331,1331,0
20241217,103700,17910459,1331,1331,1331,1331,3
20241217,103600,17906466,1331,1331,1331,1331,200
20241217,103500,17640266,1331,1331,1331,1331,2
20241217,103400,17637604,1331,1331,1331,1331,1
20241217,103300,17636273,1331,1331,1331,1331,0
20241217,103200,17636273,1331,1331,1331,1331,0
20241217,103100,17636273,1331,1331,1331,1331,49
20241217,103000,17571054,1328,1329,1329,1328,334
20241217,102900,17127501,1331,1331,1331,1331,500
20241217,102800,16462001,1330,1330,1330,1330,0
20241217,102700,16462001,1330,1330,1330,1330,0
20241217,102600,16462001,1330,1330,1330,1330,50
20241217,102500,16395501,1332,1332,1332,1332,0
20241217,102400,16395501,1332,1332,1332,1332,0
20241217,102300,16395501,1332,1332,1332,1332,1
20241217,102200,16394169,1332,1332,1332,1332,812
20241217,102100,15312585,1327,1327,1327,1327,215
20241217,102000,15027280,1331,1331,1331,1331,0
20241217,101900,15027280,1331,1331,1331,1331,10
20241217,101800,15013970,1331,1331,1331,1331,0
20241217,101700,15013970,1331,1331,1331,1331,3
20241217,101600,15009977,1331,1331,1331,1331,0
20241217,101500,15009977,1331,1326,1331,1326,16
20241217,101400,14988686,1326,1327,1327,1326,52
20241217,101300,14919733,1332,1332,1332,1332,0
20241217,101200,14919733,1332,1332,1332,1332,0
20241217,101100,14919733,1332,1332,1332,1332,1000
20241217,101000,13587733,1337,1337,1337,1337,0
20241217,100900,13587733,1337,1337,1337,1337,0
20241217,100800,13587733,1337,1337,1337,1337,12
20241217,100700,13571689,1337,1333,1337,1333,22
20241217,100600,13542343,1337,1337,1337,1337,0
20241217,100500,13542343,1337,1337,1337,1337,2
20241217,100400,13539669,1337,1337,1337,1337,11
20241217,100300,13524962,1337,1337,1337,1337,1
20241217,100200,13523625,1327,1327,1327,1324,1277
20241217,100100,11830125,1327,1327,1327,1327,9
20241217,100000,11818182,1338,1338,1338,1338,0
20241217,095900,11818182,1338,1338,1338,1338,0
20241217,095800,11818182,1338,1338,1338,1338,0
20241217,095700,11818182,1338,1338,1338,1338,0
20241217,095600,11818182,1338,1338,1338,1338,0
20241217,095500,11818182,1338,1338,1338,1338,1
20241217,095400,11816844,1337,1336,1337,1336,429
20241217,095300,11243272,1337,1337,1337,1337,0
20241217,095200,11243272,1337,1337,1337,1337,0
20241217,095100,11243272,1337,1337,1337,1337,10
20241217,095000,11229902,1325,1325,1325,1325,0
20241217,094900,11229902,1325,1325,1325,1325,0
20241217,094800,11229902,1325,1325,1325,1325,1
20241217,094700,11228577,1337,1323,1337,1323,171
20241217,094600,11002148,1324,1325,1325,1324,832
20241217,094500,9900254,1325,1325,1325,1325,0
20241217,094400,9900254,1325,1325,1325,1325,1
20241217,094300,9898929,1337,1337,1337,1337,2
20241217,094200,9896255,1325,1337,1337,1325,16
20241217,094100,9874887,1325,1337,1337,1325,15
20241217,094000,9854844,1324,1324,1324,1324,1
20241217,093900,9853520,1337,1337,1337,1337,2
20241217,093800,9850846,1324,1324,1324,1324,0
20241217,093700,9850846,1324,1324,1324,1324,0
20241217,093600,9850846,1324,1324,1324,1324,0
20241217,093500,9850846,1324,1324,1324,1324,0
20241217,093400,9850846,1324,1324,1324,1324,0
20241217,093300,9850846,1324,1324,1324,1324,0
20241217,093200,9850846,1324,1324,1324,1324,0
20241217,093100,9850846,1324,1324,1324,1324,0
20241217,093000,9850846,1324,1324,1324,1324,0
20241217,092900,9850846,1324,1324,1324,1324,10
20241217,092800,9837606,1324,1324,1324,1324,0
20241217,092700,9837606,1324,1324,1324,1324,0
20241217,092600,9837606,1324,1324,1324,1324,0
20241217,092500,9837606,1324,1324,1324,1324,0
20241217,092400,9837606,1324,1324,1324,1324,0
20241217,092300,9837606,1324,1324,1324,1324,10
20241217,092200,9824366,1325,1325,1325,1325,31
20241217,092100,9783291,1325,1327,1327,1325,2547
20241217,092000,6408464,1327,1328,1328,1327,50
20241217,091900,6342071,1328,1330,1330,1328,1100
20241217,091800,4881005,1330,1330,1330,1330,377
20241217,091700,4379595,1330,1330,1330,1330,0
20241217,091600,4379595,1330,1330,1330,1330,0
20241217,091500,4379595,1330,1331,1331,1330,57
20241217,091400,4303734,1339,1339,1339,1339,5
20241217,091300,4297039,1340,1340,1340,1340,100
20241217,091200,4163039,1332,1340,1340,1332,41
20241217,091100,4108419,1340,1340,1340,1340,0
20241217,091000,4108419,1340,1340,1340,1340,50
20241217,090900,4041419,1347,1347,1347,1347,0
20241217,090800,4041419,1347,1347,1347,1347,0
20241217,090700,4041419,1347,1347,1347,1347,0
20241217,090600,4041419,1347,1347,1347,1347,0
20241217,090500,4041419,1347,1347,1347,1347,0
20241217,090400,4041419,1347,1347,1347,1347,365
20241217,090300,3549764,1348,1348,1348,1348,1
20241217,090200,3548416,1338,1338,1338,1338,0
20241217,090100,3548416,1338,1338,1338,1338,0
20241217,090000,3548416,1338,1338,1348,1338,2652