KissMeData/380540/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,213000,801145454,1410,1410,1410,1410,7350
20241217,212900,801145454,1410,1410,1410,1410,0
20241217,212800,801145454,1410,1410,1410,1410,0
20241217,212700,801145454,1410,1410,1410,1410,0
20241217,212600,801145454,1410,1410,1410,1410,0
20241217,212500,801145454,1410,1410,1410,1410,0
20241217,212400,801145454,1410,1410,1410,1410,0
20241217,212300,801145454,1410,1410,1410,1410,0
20241217,212200,801145454,1410,1410,1410,1410,0
20241217,212100,801145454,1410,1410,1410,1410,0
20241217,212000,801145454,1410,1410,1410,1410,0
20241217,211900,801145454,1410,1410,1410,1410,0
20241217,211800,801145454,1410,1410,1410,1410,0
20241217,211700,801145454,1410,1410,1410,1410,0
20241217,211600,801145454,1410,1410,1410,1410,0
20241217,211500,801145454,1410,1410,1410,1410,0
20241217,211400,801145454,1410,1410,1410,1410,0
20241217,211300,801145454,1410,1410,1410,1410,0
20241217,211200,801145454,1410,1410,1410,1410,0
20241217,211100,801145454,1410,1410,1410,1410,0
20241217,211000,801145454,1410,1410,1410,1410,0
20241217,210900,801145454,1410,1410,1410,1410,0
20241217,210800,801145454,1410,1410,1410,1410,0
20241217,210700,801145454,1410,1410,1410,1410,0
20241217,210600,801145454,1410,1410,1410,1410,0
20241217,210500,801145454,1410,1410,1410,1410,0
20241217,210400,801145454,1410,1410,1410,1410,0
20241217,210300,801145454,1410,1410,1410,1410,0
20241217,210200,801145454,1410,1410,1410,1410,0
20241217,210100,801145454,1410,1410,1410,1410,0
20241217,210000,801145454,1410,1410,1410,1410,7350
20241217,205900,801145454,1410,1410,1410,1410,0
20241217,205800,801145454,1410,1410,1410,1410,0
20241217,205700,801145454,1410,1410,1410,1410,0
20241217,205600,801145454,1410,1410,1410,1410,0
20241217,205500,801145454,1410,1410,1410,1410,0
20241217,205400,801145454,1410,1410,1410,1410,0
20241217,205300,801145454,1410,1410,1410,1410,0
20241217,205200,801145454,1410,1410,1410,1410,0
20241217,205100,801145454,1410,1410,1410,1410,0
20241217,205000,801145454,1410,1410,1410,1410,0
20241217,204900,801145454,1410,1410,1410,1410,0
20241217,204800,801145454,1410,1410,1410,1410,0
20241217,204700,801145454,1410,1410,1410,1410,0
20241217,204600,801145454,1410,1410,1410,1410,0
20241217,204500,801145454,1410,1410,1410,1410,0
20241217,204400,801145454,1410,1410,1410,1410,0
20241217,204300,801145454,1410,1410,1410,1410,0
20241217,204200,801145454,1410,1410,1410,1410,0
20241217,204100,801145454,1410,1410,1410,1410,0
20241217,204000,801145454,1410,1410,1410,1410,0
20241217,203900,801145454,1410,1410,1410,1410,0
20241217,203800,801145454,1410,1410,1410,1410,0
20241217,203700,801145454,1410,1410,1410,1410,0
20241217,203600,801145454,1410,1410,1410,1410,0
20241217,203500,801145454,1410,1410,1410,1410,0
20241217,203400,801145454,1410,1410,1410,1410,0
20241217,203300,801145454,1410,1410,1410,1410,0
20241217,203200,801145454,1410,1410,1410,1410,0
20241217,203100,801145454,1410,1410,1410,1410,0
20241217,203000,801145454,1410,1410,1410,1410,7350
20241217,202900,801145454,1410,1410,1410,1410,0
20241217,202800,801145454,1410,1410,1410,1410,0
20241217,202700,801145454,1410,1410,1410,1410,0
20241217,202600,801145454,1410,1410,1410,1410,0
20241217,202500,801145454,1410,1410,1410,1410,0
20241217,202400,801145454,1410,1410,1410,1410,0
20241217,202300,801145454,1410,1410,1410,1410,0
20241217,202200,801145454,1410,1410,1410,1410,0
20241217,202100,801145454,1410,1410,1410,1410,0
20241217,202000,801145454,1410,1410,1410,1410,0
20241217,201900,801145454,1410,1410,1410,1410,0
20241217,201800,801145454,1410,1410,1410,1410,0
20241217,201700,801145454,1410,1410,1410,1410,0
20241217,201600,801145454,1410,1410,1410,1410,0
20241217,201500,801145454,1410,1410,1410,1410,0
20241217,201400,801145454,1410,1410,1410,1410,0
20241217,201300,801145454,1410,1410,1410,1410,0
20241217,201200,801145454,1410,1410,1410,1410,0
20241217,201100,801145454,1410,1410,1410,1410,0
20241217,201000,801145454,1410,1410,1410,1410,0
20241217,200900,801145454,1410,1410,1410,1410,0
20241217,200800,801145454,1410,1410,1410,1410,0
20241217,200700,801145454,1410,1410,1410,1410,0
20241217,200600,801145454,1410,1410,1410,1410,0
20241217,200500,801145454,1410,1410,1410,1410,0
20241217,200400,801145454,1410,1410,1410,1410,0
20241217,200300,801145454,1410,1410,1410,1410,0
20241217,200200,801145454,1410,1410,1410,1410,0
20241217,200100,801145454,1410,1410,1410,1410,0
20241217,200000,801145454,1410,1410,1410,1410,7350
20241217,195900,801145454,1410,1410,1410,1410,0
20241217,195800,801145454,1410,1410,1410,1410,0
20241217,195700,801145454,1410,1410,1410,1410,0
20241217,195600,801145454,1410,1410,1410,1410,0
20241217,195500,801145454,1410,1410,1410,1410,0
20241217,195400,801145454,1410,1410,1410,1410,0
20241217,195300,801145454,1410,1410,1410,1410,0
20241217,195200,801145454,1410,1410,1410,1410,0
20241217,195100,801145454,1410,1410,1410,1410,0
20241217,195000,801145454,1410,1410,1410,1410,0
20241217,194900,801145454,1410,1410,1410,1410,0
20241217,194800,801145454,1410,1410,1410,1410,0
20241217,194700,801145454,1410,1410,1410,1410,0
20241217,194600,801145454,1410,1410,1410,1410,0
20241217,194500,801145454,1410,1410,1410,1410,0
20241217,194400,801145454,1410,1410,1410,1410,0
20241217,194300,801145454,1410,1410,1410,1410,0
20241217,194200,801145454,1410,1410,1410,1410,0
20241217,194100,801145454,1410,1410,1410,1410,0
20241217,194000,801145454,1410,1410,1410,1410,0
20241217,193900,801145454,1410,1410,1410,1410,0
20241217,193800,801145454,1410,1410,1410,1410,0
20241217,193700,801145454,1410,1410,1410,1410,0
20241217,193600,801145454,1410,1410,1410,1410,0
20241217,193500,801145454,1410,1410,1410,1410,0
20241217,193400,801145454,1410,1410,1410,1410,0
20241217,193300,801145454,1410,1410,1410,1410,0
20241217,193200,801145454,1410,1410,1410,1410,0
20241217,193100,801145454,1410,1410,1410,1410,0
20241217,193000,801145454,1410,1410,1410,1410,7350
20241217,192900,801145454,1410,1410,1410,1410,0
20241217,192800,801145454,1410,1410,1410,1410,0
20241217,192700,801145454,1410,1410,1410,1410,0
20241217,192600,801145454,1410,1410,1410,1410,0
20241217,192500,801145454,1410,1410,1410,1410,0
20241217,192400,801145454,1410,1410,1410,1410,0
20241217,192300,801145454,1410,1410,1410,1410,0
20241217,192200,801145454,1410,1410,1410,1410,0
20241217,192100,801145454,1410,1410,1410,1410,0
20241217,192000,801145454,1410,1410,1410,1410,0
20241217,191900,801145454,1410,1410,1410,1410,0
20241217,191800,801145454,1410,1410,1410,1410,0
20241217,191700,801145454,1410,1410,1410,1410,0
20241217,191600,801145454,1410,1410,1410,1410,0
20241217,191500,801145454,1410,1410,1410,1410,0
20241217,191400,801145454,1410,1410,1410,1410,0
20241217,191300,801145454,1410,1410,1410,1410,0
20241217,191200,801145454,1410,1410,1410,1410,0
20241217,191100,801145454,1410,1410,1410,1410,0
20241217,191000,801145454,1410,1410,1410,1410,0
20241217,190900,801145454,1410,1410,1410,1410,0
20241217,190800,801145454,1410,1410,1410,1410,0
20241217,190700,801145454,1410,1410,1410,1410,0
20241217,190600,801145454,1410,1410,1410,1410,0
20241217,190500,801145454,1410,1410,1410,1410,0
20241217,190400,801145454,1410,1410,1410,1410,0
20241217,190300,801145454,1410,1410,1410,1410,0
20241217,190200,801145454,1410,1410,1410,1410,0
20241217,190100,801145454,1410,1410,1410,1410,0
20241217,190000,801145454,1410,1410,1410,1410,7350
20241217,185900,801145454,1410,1410,1410,1410,0
20241217,185800,801145454,1410,1410,1410,1410,0
20241217,185700,801145454,1410,1410,1410,1410,0
20241217,185600,801145454,1410,1410,1410,1410,0
20241217,185500,801145454,1410,1410,1410,1410,0
20241217,185400,801145454,1410,1410,1410,1410,0
20241217,185300,801145454,1410,1410,1410,1410,0
20241217,185200,801145454,1410,1410,1410,1410,0
20241217,185100,801145454,1410,1410,1410,1410,0
20241217,185000,801145454,1410,1410,1410,1410,0
20241217,184900,801145454,1410,1410,1410,1410,0
20241217,184800,801145454,1410,1410,1410,1410,0
20241217,184700,801145454,1410,1410,1410,1410,0
20241217,184600,801145454,1410,1410,1410,1410,0
20241217,184500,801145454,1410,1410,1410,1410,0
20241217,184400,801145454,1410,1410,1410,1410,0
20241217,184300,801145454,1410,1410,1410,1410,0
20241217,184200,801145454,1410,1410,1410,1410,0
20241217,184100,801145454,1410,1410,1410,1410,0
20241217,184000,801145454,1410,1410,1410,1410,0
20241217,183900,801145454,1410,1410,1410,1410,0
20241217,183800,801145454,1410,1410,1410,1410,0
20241217,183700,801145454,1410,1410,1410,1410,0
20241217,183600,801145454,1410,1410,1410,1410,0
20241217,183500,801145454,1410,1410,1410,1410,0
20241217,183400,801145454,1410,1410,1410,1410,0
20241217,183300,801145454,1410,1410,1410,1410,0
20241217,183200,801145454,1410,1410,1410,1410,0
20241217,183100,801145454,1410,1410,1410,1410,0
20241217,183000,801145454,1410,1410,1410,1410,7350
20241217,182900,801145454,1410,1410,1410,1410,0
20241217,182800,801145454,1410,1410,1410,1410,0
20241217,182700,801145454,1410,1410,1410,1410,0
20241217,182600,801145454,1410,1410,1410,1410,0
20241217,182500,801145454,1410,1410,1410,1410,0
20241217,182400,801145454,1410,1410,1410,1410,0
20241217,182300,801145454,1410,1410,1410,1410,0
20241217,182200,801145454,1410,1410,1410,1410,0
20241217,182100,801145454,1410,1410,1410,1410,0
20241217,182000,801145454,1410,1410,1410,1410,0
20241217,181900,801145454,1410,1410,1410,1410,0
20241217,181800,801145454,1410,1410,1410,1410,0
20241217,181700,801145454,1410,1410,1410,1410,0
20241217,181600,801145454,1410,1410,1410,1410,0
20241217,181500,801145454,1410,1410,1410,1410,0
20241217,181400,801145454,1410,1410,1410,1410,0
20241217,181300,801145454,1410,1410,1410,1410,0
20241217,181200,801145454,1410,1410,1410,1410,0
20241217,181100,801145454,1410,1410,1410,1410,0
20241217,181000,801145454,1410,1410,1410,1410,0
20241217,180900,801145454,1410,1410,1410,1410,0
20241217,180800,801145454,1410,1410,1410,1410,0
20241217,180700,801145454,1410,1410,1410,1410,0
20241217,180600,801145454,1410,1410,1410,1410,0
20241217,180500,801145454,1410,1410,1410,1410,0
20241217,180400,801145454,1410,1410,1410,1410,0
20241217,180300,801145454,1410,1410,1410,1410,0
20241217,180200,801145454,1410,1410,1410,1410,0
20241217,180100,801145454,1410,1410,1410,1410,0
20241217,180000,801145454,1410,1410,1410,1410,7350
20241217,175900,801145454,1410,1410,1410,1410,0
20241217,175800,801145454,1410,1410,1410,1410,0
20241217,175700,801145454,1410,1410,1410,1410,0
20241217,175600,801145454,1410,1410,1410,1410,0
20241217,175500,801145454,1410,1410,1410,1410,0
20241217,175400,801145454,1410,1410,1410,1410,0
20241217,175300,801145454,1410,1410,1410,1410,0
20241217,175200,801145454,1410,1410,1410,1410,0
20241217,175100,801145454,1410,1410,1410,1410,0
20241217,175000,801145454,1410,1410,1410,1410,0
20241217,174900,801145454,1410,1410,1410,1410,0
20241217,174800,801145454,1410,1410,1410,1410,0
20241217,174700,801145454,1410,1410,1410,1410,0
20241217,174600,801145454,1410,1410,1410,1410,0
20241217,174500,801145454,1410,1410,1410,1410,0
20241217,174400,801145454,1410,1410,1410,1410,0
20241217,174300,801145454,1410,1410,1410,1410,0
20241217,174200,801145454,1410,1410,1410,1410,0
20241217,174100,801145454,1410,1410,1410,1410,0
20241217,174000,801145454,1410,1410,1410,1410,0
20241217,173900,801145454,1410,1410,1410,1410,0
20241217,173800,801145454,1410,1410,1410,1410,0
20241217,173700,801145454,1410,1410,1410,1410,0
20241217,173600,801145454,1410,1410,1410,1410,0
20241217,173500,801145454,1410,1410,1410,1410,0
20241217,173400,801145454,1410,1410,1410,1410,0
20241217,173300,801145454,1410,1410,1410,1410,0
20241217,173200,801145454,1410,1410,1410,1410,0
20241217,173100,801145454,1410,1410,1410,1410,0
20241217,173000,801145454,1410,1410,1410,1410,7350
20241217,172900,801145454,1410,1410,1410,1410,0
20241217,172800,801145454,1410,1410,1410,1410,0
20241217,172700,801145454,1410,1410,1410,1410,0
20241217,172600,801145454,1410,1410,1410,1410,0
20241217,172500,801145454,1410,1410,1410,1410,0
20241217,172400,801145454,1410,1410,1410,1410,0
20241217,172300,801145454,1410,1410,1410,1410,0
20241217,172200,801145454,1410,1410,1410,1410,0
20241217,172100,801145454,1410,1410,1410,1410,0
20241217,172000,801145454,1410,1410,1410,1410,0
20241217,171900,801145454,1410,1410,1410,1410,0
20241217,171800,801145454,1410,1410,1410,1410,0
20241217,171700,801145454,1410,1410,1410,1410,0
20241217,171600,801145454,1410,1410,1410,1410,0
20241217,171500,801145454,1410,1410,1410,1410,0
20241217,171400,801145454,1410,1410,1410,1410,0
20241217,171300,801145454,1410,1410,1410,1410,0
20241217,171200,801145454,1410,1410,1410,1410,0
20241217,171100,801145454,1410,1410,1410,1410,0
20241217,171000,801145454,1410,1410,1410,1410,0
20241217,170900,801145454,1410,1410,1410,1410,0
20241217,170800,801145454,1410,1410,1410,1410,0
20241217,170700,801145454,1410,1410,1410,1410,0
20241217,170600,801145454,1410,1410,1410,1410,0
20241217,170500,801145454,1410,1410,1410,1410,0
20241217,170400,801145454,1410,1410,1410,1410,0
20241217,170300,801145454,1410,1410,1410,1410,0
20241217,170200,801145454,1410,1410,1410,1410,0
20241217,170100,801145454,1410,1410,1410,1410,0
20241217,170000,801145454,1410,1410,1410,1410,7350
20241217,165900,801145454,1410,1410,1410,1410,0
20241217,165800,801145454,1410,1410,1410,1410,0
20241217,165700,801145454,1410,1410,1410,1410,0
20241217,165600,801145454,1410,1410,1410,1410,0
20241217,165500,801145454,1410,1410,1410,1410,0
20241217,165400,801145454,1410,1410,1410,1410,0
20241217,165300,801145454,1410,1410,1410,1410,0
20241217,165200,801145454,1410,1410,1410,1410,0
20241217,165100,801145454,1410,1410,1410,1410,0
20241217,165000,801145454,1410,1410,1410,1410,0
20241217,164900,801145454,1410,1410,1410,1410,0
20241217,164800,801145454,1410,1410,1410,1410,0
20241217,164700,801145454,1410,1410,1410,1410,0
20241217,164600,801145454,1410,1410,1410,1410,0
20241217,164500,801145454,1410,1410,1410,1410,0
20241217,164400,801145454,1410,1410,1410,1410,0
20241217,164300,801145454,1410,1410,1410,1410,0
20241217,164200,801145454,1410,1410,1410,1410,0
20241217,164100,801145454,1410,1410,1410,1410,0
20241217,164000,801145454,1410,1410,1410,1410,0
20241217,163900,801145454,1410,1410,1410,1410,0
20241217,163800,801145454,1410,1410,1410,1410,0
20241217,163700,801145454,1410,1410,1410,1410,0
20241217,163600,801145454,1410,1410,1410,1410,0
20241217,163500,801145454,1410,1410,1410,1410,0
20241217,163400,801145454,1410,1410,1410,1410,0
20241217,163300,801145454,1410,1410,1410,1410,0
20241217,163200,801145454,1410,1410,1410,1410,0
20241217,163100,801145454,1410,1410,1410,1410,0
20241217,163000,801145454,1410,1410,1410,1410,7350
20241217,162900,801145454,1410,1410,1410,1410,0
20241217,162800,801145454,1410,1410,1410,1410,0
20241217,162700,801145454,1410,1410,1410,1410,0
20241217,162600,801145454,1410,1410,1410,1410,0
20241217,162500,801145454,1410,1410,1410,1410,0
20241217,162400,801145454,1410,1410,1410,1410,0
20241217,162300,801145454,1410,1410,1410,1410,0
20241217,162200,801145454,1410,1410,1410,1410,0
20241217,162100,801145454,1410,1410,1410,1410,0
20241217,162000,801145454,1410,1410,1410,1410,0
20241217,161900,801145454,1410,1410,1410,1410,0
20241217,161800,801145454,1410,1410,1410,1410,0
20241217,161700,801145454,1410,1410,1410,1410,0
20241217,161600,801145454,1410,1410,1410,1410,0
20241217,161500,801145454,1410,1410,1410,1410,0
20241217,161400,801145454,1410,1410,1410,1410,0
20241217,161300,801145454,1410,1410,1410,1410,0
20241217,161200,801145454,1410,1410,1410,1410,0
20241217,161100,801145454,1410,1410,1410,1410,0
20241217,161000,801145454,1410,1410,1410,1410,0
20241217,160900,801145454,1410,1410,1410,1410,0
20241217,160800,801145454,1410,1410,1410,1410,0
20241217,160700,801145454,1410,1410,1410,1410,0
20241217,160600,801145454,1410,1410,1410,1410,0
20241217,160500,801145454,1410,1410,1410,1410,0
20241217,160400,801145454,1410,1410,1410,1410,0
20241217,160300,801145454,1410,1410,1410,1410,0
20241217,160200,801145454,1410,1410,1410,1410,0
20241217,160100,801145454,1410,1410,1410,1410,0
20241217,160000,801145454,1410,1410,1410,1410,7350
20241217,155900,801145454,1410,1410,1410,1410,0
20241217,155800,801145454,1410,1410,1410,1410,0
20241217,155700,801145454,1410,1410,1410,1410,0
20241217,155600,801145454,1410,1410,1410,1410,0
20241217,155500,801145454,1410,1410,1410,1410,0
20241217,155400,801145454,1410,1410,1410,1410,0
20241217,155300,801145454,1410,1410,1410,1410,0
20241217,155200,801145454,1410,1410,1410,1410,0
20241217,155100,801145454,1410,1410,1410,1410,0
20241217,155000,801145454,1410,1410,1410,1410,0
20241217,154900,801145454,1410,1410,1410,1410,0
20241217,154800,801145454,1410,1410,1410,1410,0
20241217,154700,801145454,1410,1410,1410,1410,0
20241217,154600,801145454,1410,1410,1410,1410,0
20241217,154500,801145454,1410,1410,1410,1410,0
20241217,154400,801145454,1410,1410,1410,1410,0
20241217,154300,801145454,1410,1410,1410,1410,0
20241217,154200,801145454,1410,1410,1410,1410,0
20241217,154100,801145454,1410,1410,1410,1410,0
20241217,154000,801145454,1410,1410,1410,1410,0
20241217,153900,801145454,1410,1410,1410,1410,0
20241217,153800,801145454,1410,1410,1410,1410,0
20241217,153700,801145454,1410,1410,1410,1410,0
20241217,153600,801145454,1410,1410,1410,1410,0
20241217,153500,801145454,1410,1410,1410,1410,0
20241217,153400,801145454,1410,1410,1410,1410,0
20241217,153300,801145454,1410,1410,1410,1410,0
20241217,153200,801145454,1410,1410,1410,1410,0
20241217,153100,801145454,1410,1410,1410,1410,0
20241217,153000,801145454,1410,1410,1410,1410,14700
20241217,152900,790781954,1410,1410,1410,1410,0
20241217,152800,790781954,1410,1410,1410,1410,0
20241217,152700,790781954,1410,1410,1410,1410,0
20241217,152600,790781954,1410,1410,1410,1410,0
20241217,152500,790781954,1410,1410,1410,1410,0
20241217,152400,790781954,1410,1410,1410,1410,0
20241217,152300,790781954,1410,1410,1410,1410,0
20241217,152200,790781954,1410,1410,1410,1410,0
20241217,152100,790781954,1410,1410,1410,1410,0
20241217,152000,790781954,1410,1410,1410,1410,0
20241217,151900,790781954,1410,1403,1410,1403,1555
20241217,151800,788596083,1403,1409,1410,1403,1039
20241217,151700,787131912,1410,1410,1410,1410,11
20241217,151600,787116402,1410,1410,1410,1410,25
20241217,151500,787081152,1410,1404,1411,1403,722
20241217,151400,786065568,1414,1414,1414,1414,0
20241217,151300,786065568,1414,1405,1414,1405,503
20241217,151200,785358844,1405,1408,1408,1405,82
20241217,151100,785243512,1408,1410,1410,1408,1581
20241217,151000,783015240,1412,1412,1412,1412,779
20241217,150900,781915292,1412,1412,1412,1412,1133
20241217,150800,780315496,1412,1413,1413,1412,615
20241217,150700,779447112,1413,1413,1413,1411,1401
20241217,150600,777468599,1413,1413,1413,1413,144
20241217,150500,777265127,1413,1413,1413,1413,16
20241217,150400,777242519,1413,1413,1413,1413,268
20241217,150300,776863835,1413,1412,1413,1412,625
20241217,150200,775980962,1412,1412,1412,1412,1
20241217,150100,775979550,1411,1411,1411,1411,300
20241217,150000,775556250,1411,1410,1411,1410,13
20241217,145900,775537919,1410,1407,1410,1407,480
20241217,145800,774862550,1407,1407,1407,1407,920
20241217,145700,773568110,1407,1407,1407,1407,1376
20241217,145600,771632078,1407,1407,1407,1407,800
20241217,145500,770506478,1407,1407,1407,1407,0
20241217,145400,770506478,1407,1407,1407,1407,0
20241217,145300,770506478,1407,1407,1407,1407,518
20241217,145200,769777652,1407,1407,1407,1407,1685
20241217,145100,767406857,1407,1406,1407,1406,650
20241217,145000,766492917,1407,1407,1407,1407,20
20241217,144900,766464777,1407,1407,1407,1407,500
20241217,144800,765761277,1407,1407,1407,1407,200
20241217,144700,765479877,1407,1407,1407,1407,555
20241217,144600,764698992,1407,1407,1407,1407,0
20241217,144500,764698992,1407,1407,1407,1407,0
20241217,144400,764698992,1407,1407,1407,1407,3000
20241217,144300,760477992,1406,1405,1406,1405,176
20241217,144200,760230667,1406,1407,1407,1406,1409
20241217,144100,758249213,1406,1406,1406,1406,0
20241217,144000,758249213,1406,1406,1406,1406,20
20241217,143900,758221093,1407,1407,1407,1407,0
20241217,143800,758221093,1407,1406,1407,1406,1091
20241217,143700,756686956,1407,1407,1407,1407,800
20241217,143600,755561356,1407,1407,1407,1407,201
20241217,143500,755278549,1407,1407,1407,1407,15
20241217,143400,755257444,1406,1407,1407,1406,832
20241217,143300,754087612,1407,1407,1407,1407,20
20241217,143200,754059472,1407,1407,1407,1407,13
20241217,143100,754041181,1406,1407,1407,1406,1075
20241217,143000,752528964,1407,1407,1407,1407,1999
20241217,142900,749716371,1407,1407,1407,1407,1528
20241217,142800,747566475,1407,1407,1407,1407,910
20241217,142700,746286105,1407,1407,1407,1407,684
20241217,142600,745323717,1407,1407,1407,1407,710
20241217,142500,744324747,1407,1407,1407,1407,0
20241217,142400,744324747,1407,1407,1407,1407,438
20241217,142300,743708481,1407,1407,1407,1407,406
20241217,142200,743137239,1407,1407,1407,1407,6
20241217,142100,743128797,1407,1407,1407,1407,0
20241217,142000,743128797,1407,1407,1407,1407,970
20241217,141900,741764007,1407,1407,1407,1407,1000
20241217,141800,740357007,1407,1407,1407,1407,1266
20241217,141700,738575745,1407,1407,1407,1407,0
20241217,141600,738575745,1407,1407,1407,1407,0
20241217,141500,738575745,1407,1407,1407,1407,3
20241217,141400,738571524,1407,1407,1407,1407,815
20241217,141300,737424819,1407,1407,1407,1407,0
20241217,141200,737424819,1407,1407,1407,1407,0
20241217,141100,737424819,1407,1407,1407,1407,1
20241217,141000,737423412,1407,1407,1407,1407,0
20241217,140900,737423412,1407,1407,1407,1407,0
20241217,140800,737423412,1407,1407,1407,1407,0
20241217,140700,737423412,1407,1407,1407,1407,50
20241217,140600,737353062,1407,1407,1407,1407,0
20241217,140500,737353062,1407,1407,1407,1407,0
20241217,140400,737353062,1407,1406,1407,1406,201
20241217,140300,737070455,1407,1407,1407,1407,882
20241217,140200,735829481,1407,1407,1407,1407,10360
20241217,140100,721252961,1407,1407,1407,1407,1000
20241217,140000,719845961,1407,1407,1407,1407,5086
20241217,135900,712689959,1406,1406,1406,1406,97
20241217,135800,712553577,1406,1406,1407,1406,3084
20241217,135700,708215095,1405,1405,1405,1405,0
20241217,135600,708215095,1405,1405,1405,1405,380
20241217,135500,707681195,1405,1405,1405,1405,0
20241217,135400,707681195,1405,1405,1405,1405,500
20241217,135300,706978695,1405,1405,1405,1405,0
20241217,135200,706978695,1405,1405,1405,1405,0
20241217,135100,706978695,1405,1405,1405,1405,58
20241217,135000,706897205,1406,1406,1406,1406,0
20241217,134900,706897205,1406,1405,1406,1405,1286
20241217,134800,705090374,1405,1405,1405,1405,21
20241217,134700,705060869,1407,1407,1407,1407,0
20241217,134600,705060869,1407,1407,1407,1407,0
20241217,134500,705060869,1407,1407,1407,1406,770
20241217,134400,703978238,1407,1407,1407,1407,0
20241217,134300,703978238,1407,1406,1407,1406,399
20241217,134200,703417243,1407,1407,1407,1407,10
20241217,134100,703403173,1407,1407,1407,1407,1
20241217,134000,703401766,1406,1407,1407,1406,1032
20241217,133900,701949774,1407,1407,1407,1407,8000
20241217,133800,690693774,1407,1407,1407,1407,0
20241217,133700,690693774,1407,1407,1407,1407,35
20241217,133600,690644529,1407,1407,1407,1407,0
20241217,133500,690644529,1407,1404,1407,1404,38
20241217,133400,690591174,1404,1404,1407,1404,915
20241217,133300,689306214,1407,1407,1407,1407,1007
20241217,133200,687889365,1403,1403,1403,1403,0
20241217,133100,687889365,1403,1403,1403,1403,0
20241217,133000,687889365,1403,1403,1403,1403,0
20241217,132900,687889365,1403,1407,1407,1403,10011
20241217,132800,673841485,1407,1404,1407,1404,120
20241217,132700,673672705,1407,1407,1407,1407,0
20241217,132600,673672705,1407,1407,1407,1407,0
20241217,132500,673672705,1407,1407,1407,1407,0
20241217,132400,673672705,1407,1407,1407,1407,0
20241217,132300,673672705,1407,1407,1407,1407,1
20241217,132200,673671298,1403,1405,1405,1403,2851
20241217,132100,669667147,1407,1407,1407,1407,0
20241217,132000,669667147,1407,1407,1407,1407,0
20241217,131900,669667147,1407,1407,1407,1407,482
20241217,131800,668988973,1406,1407,1407,1406,1868
20241217,131700,666360707,1408,1407,1408,1407,3
20241217,131600,666356485,1406,1406,1406,1406,324
20241217,131500,665900941,1406,1406,1410,1406,1237
20241217,131400,664156779,1405,1405,1405,1405,0
20241217,131300,664156779,1405,1405,1405,1405,20
20241217,131200,664128679,1410,1410,1410,1410,0
20241217,131100,664128679,1410,1410,1410,1410,1
20241217,131000,664127269,1410,1410,1410,1410,0
20241217,130900,664127269,1410,1410,1410,1410,0
20241217,130800,664127269,1410,1410,1410,1410,290
20241217,130700,663718369,1410,1410,1410,1410,0
20241217,130600,663718369,1410,1410,1410,1410,0
20241217,130500,663718369,1410,1410,1410,1410,4
20241217,130400,663712729,1410,1410,1410,1410,100
20241217,130300,663571729,1410,1410,1410,1410,0
20241217,130200,663571729,1410,1405,1410,1405,77
20241217,130100,663463539,1410,1410,1410,1410,0
20241217,130000,663463539,1410,1410,1410,1410,0
20241217,125900,663463539,1410,1410,1410,1410,0
20241217,125800,663463539,1410,1410,1410,1410,2
20241217,125700,663460719,1410,1410,1410,1410,0
20241217,125600,663460719,1410,1410,1410,1410,5
20241217,125500,663453669,1410,1410,1410,1410,10
20241217,125400,663439569,1412,1412,1412,1412,0
20241217,125300,663439569,1412,1412,1412,1412,21
20241217,125200,663409917,1412,1412,1412,1412,0
20241217,125100,663409917,1412,1412,1412,1412,16
20241217,125000,663387325,1412,1412,1412,1412,1
20241217,124900,663385913,1412,1412,1412,1412,0
20241217,124800,663385913,1412,1410,1412,1404,7436
20241217,124700,652936543,1412,1412,1412,1412,11
20241217,124600,652921011,1412,1412,1412,1412,0
20241217,124500,652921011,1412,1412,1412,1412,0
20241217,124400,652921011,1412,1412,1412,1412,0
20241217,124300,652921011,1412,1412,1412,1412,0
20241217,124200,652921011,1412,1412,1412,1412,0
20241217,124100,652921011,1412,1412,1412,1412,0
20241217,124000,652921011,1412,1404,1412,1404,901
20241217,123900,651655999,1412,1411,1412,1411,2121
20241217,123800,648663267,1411,1406,1411,1406,2527
20241217,123700,645110200,1413,1413,1413,1413,0
20241217,123600,645110200,1413,1413,1413,1413,0
20241217,123500,645110200,1413,1413,1413,1413,0
20241217,123400,645110200,1413,1413,1413,1413,100
20241217,123300,644968900,1406,1407,1407,1406,8
20241217,123200,644957649,1413,1414,1414,1413,139
20241217,123100,644761114,1414,1414,1414,1414,9
20241217,123000,644748388,1415,1415,1415,1415,2
20241217,122900,644745558,1414,1414,1414,1414,54
20241217,122800,644669202,1414,1414,1414,1414,0
20241217,122700,644669202,1414,1414,1414,1414,0
20241217,122600,644669202,1414,1414,1414,1414,1
20241217,122500,644667788,1414,1414,1414,1414,0
20241217,122400,644667788,1414,1414,1414,1414,32
20241217,122300,644622540,1406,1406,1406,1406,753
20241217,122200,643563822,1406,1414,1414,1406,49
20241217,122100,643494600,1406,1406,1406,1406,101
20241217,122000,643352594,1415,1415,1415,1415,19
20241217,121900,643325709,1416,1416,1416,1416,20
20241217,121800,643297389,1417,1417,1417,1417,1
20241217,121700,643295972,1402,1418,1418,1402,281
20241217,121600,642900514,1416,1416,1416,1416,1
20241217,121500,642899098,1418,1418,1418,1418,5
20241217,121400,642892008,1419,1411,1419,1411,21
20241217,121300,642862369,1419,1419,1419,1419,0
20241217,121200,642862369,1419,1409,1419,1409,2
20241217,121100,642859541,1419,1417,1419,1417,306
20241217,121000,642425417,1419,1419,1419,1419,0
20241217,120900,642425417,1419,1419,1419,1419,0
20241217,120800,642425417,1419,1419,1419,1419,0
20241217,120700,642425417,1419,1419,1419,1419,0
20241217,120600,642425417,1419,1419,1419,1419,1
20241217,120500,642423998,1419,1409,1420,1409,369
20241217,120400,641904056,1409,1405,1409,1405,3990
20241217,120300,636284086,1405,1405,1405,1405,387
20241217,120200,635740351,1405,1405,1405,1405,0
20241217,120100,635740351,1405,1401,1405,1401,1216
20241217,120000,634036731,1402,1402,1402,1402,969
20241217,115900,632678193,1402,1411,1411,1402,11224
20241217,115800,616892901,1412,1412,1412,1412,1027
20241217,115700,615442777,1414,1414,1414,1414,1
20241217,115600,615441363,1413,1414,1414,1413,2117
20241217,115500,612449253,1415,1415,1415,1415,0
20241217,115400,612449253,1415,1415,1415,1415,425
20241217,115300,611847878,1420,1420,1420,1420,0
20241217,115200,611847878,1420,1415,1420,1414,274
20241217,115100,611460400,1415,1420,1420,1415,607
20241217,115000,610600960,1420,1420,1420,1420,23
20241217,114900,610568300,1429,1429,1429,1429,1
20241217,114800,610566871,1424,1420,1424,1420,1123
20241217,114700,608971719,1415,1420,1420,1415,1129
20241217,114600,607371684,1420,1420,1420,1420,0
20241217,114500,607371684,1420,1416,1420,1416,1671
20241217,114400,605001548,1416,1418,1418,1416,2067
20241217,114300,602073545,1418,1418,1418,1418,700
20241217,114200,601080945,1429,1421,1429,1421,314
20241217,114100,600634743,1417,1418,1418,1417,1153
20241217,114000,599000330,1418,1418,1418,1418,0
20241217,113900,599000330,1418,1421,1421,1418,136
20241217,113800,598807129,1420,1421,1421,1420,609
20241217,113700,597941779,1420,1421,1421,1420,2050
20241217,113600,595030442,1430,1430,1430,1430,152
20241217,113500,594813082,1430,1427,1430,1422,3014
20241217,113400,590525912,1427,1427,1427,1427,200
20241217,113300,590240512,1430,1430,1430,1430,0
20241217,113200,590240512,1430,1430,1430,1430,400
20241217,113100,589668512,1430,1430,1430,1430,500
20241217,113000,588953512,1430,1430,1430,1430,0
20241217,112900,588953512,1430,1430,1430,1430,1
20241217,112800,588952082,1424,1424,1424,1424,1
20241217,112700,588950658,1424,1424,1424,1424,73
20241217,112600,588846706,1430,1424,1430,1424,226
20241217,112500,588524876,1430,1430,1430,1430,0
20241217,112400,588524876,1430,1421,1430,1421,21
20241217,112300,588495026,1430,1430,1430,1430,0
20241217,112200,588495026,1430,1430,1430,1430,2
20241217,112100,588492166,1424,1424,1424,1424,0
20241217,112000,588492166,1424,1424,1424,1424,0
20241217,111900,588492166,1424,1429,1430,1424,501
20241217,111800,587778607,1431,1430,1431,1430,215
20241217,111700,587470951,1430,1430,1430,1430,0
20241217,111600,587470951,1430,1425,1430,1425,500
20241217,111500,586755996,1424,1427,1427,1424,1241
20241217,111400,584987289,1431,1431,1431,1431,0
20241217,111300,584987289,1431,1431,1431,1431,0
20241217,111200,584987289,1431,1431,1431,1431,0
20241217,111100,584987289,1431,1431,1431,1431,0
20241217,111000,584987289,1431,1431,1431,1431,0
20241217,110900,584987289,1431,1431,1431,1431,76
20241217,110800,584878533,1427,1427,1427,1427,0
20241217,110700,584878533,1427,1427,1427,1427,0
20241217,110600,584878533,1427,1428,1428,1427,4216
20241217,110500,578862208,1427,1427,1427,1427,332
20241217,110400,578388444,1427,1432,1432,1427,4743
20241217,110300,571601797,1432,1432,1432,1432,2
20241217,110200,571598933,1432,1432,1432,1432,637
20241217,110100,570686749,1434,1434,1435,1434,1597
20241217,110000,568395596,1434,1434,1434,1434,1000
20241217,105900,566961596,1434,1430,1434,1430,3459
20241217,105800,562015192,1430,1421,1430,1418,20117
20241217,105700,533359020,1421,1421,1421,1421,0
20241217,105600,533359020,1421,1421,1421,1421,0
20241217,105500,533359020,1421,1420,1421,1420,242
20241217,105400,533015350,1415,1415,1415,1415,209
20241217,105300,532719615,1420,1420,1420,1420,100
20241217,105200,532577615,1420,1421,1421,1420,3
20241217,105100,532573354,1423,1423,1423,1423,0
20241217,105000,532573354,1423,1423,1423,1423,319
20241217,104900,532119417,1425,1425,1425,1425,126
20241217,104800,531939867,1425,1415,1425,1410,8152
20241217,104700,520428653,1415,1415,1415,1415,9
20241217,104600,520415918,1425,1420,1425,1420,1001
20241217,104500,518994493,1420,1420,1420,1420,51
20241217,104400,518922073,1414,1420,1420,1414,9951
20241217,104300,504849517,1414,1414,1414,1414,23
20241217,104200,504816995,1414,1418,1418,1414,1877
20241217,104100,502155481,1418,1422,1422,1418,1214
20241217,104000,500429577,1422,1424,1424,1422,986
20241217,103900,499026403,1424,1425,1425,1424,1800
20241217,103800,496461749,1425,1425,1425,1425,205
20241217,103700,496169624,1425,1426,1426,1425,210
20241217,103600,495870364,1426,1426,1426,1426,1228
20241217,103500,494119236,1425,1427,1427,1425,1139
20241217,103400,492494398,1428,1434,1434,1428,649
20241217,103300,491567620,1434,1434,1434,1434,3
20241217,103200,491563318,1434,1434,1434,1434,0
20241217,103100,491563318,1434,1433,1434,1433,650
20241217,103000,490631487,1433,1434,1434,1428,555
20241217,102900,489838686,1434,1434,1434,1428,1807
20241217,102800,487256721,1429,1430,1433,1429,725
20241217,102700,486219837,1430,1431,1431,1430,8116
20241217,102600,474606331,1433,1433,1433,1432,464
20241217,102500,473941429,1432,1432,1432,1432,1611
20241217,102400,471634477,1431,1429,1431,1428,1566
20241217,102300,469394818,1429,1433,1433,1429,1005
20241217,102200,467958663,1433,1429,1433,1429,324
20241217,102100,467495579,1429,1433,1433,1429,114
20241217,102000,467332269,1433,1433,1433,1433,208
20241217,101900,467034205,1433,1428,1434,1428,2370
20241217,101800,463638773,1433,1433,1433,1433,102
20241217,101700,463492607,1433,1433,1433,1430,238
20241217,101600,463151646,1433,1433,1433,1433,165
20241217,101500,462915201,1433,1414,1433,1414,3384
20241217,101400,458087928,1414,1414,1414,1414,150
20241217,101300,457875828,1414,1414,1414,1414,718
20241217,101200,456860576,1414,1420,1420,1414,8497
20241217,101100,444830836,1414,1420,1420,1414,800
20241217,101000,443695436,1420,1422,1425,1420,1930
20241217,100900,440949885,1421,1420,1421,1420,428
20241217,100800,440341725,1420,1420,1420,1420,500
20241217,100700,439631725,1422,1423,1423,1412,2140
20241217,100600,436606698,1413,1424,1424,1413,3009
20241217,100500,432354882,1425,1422,1425,1422,279
20241217,100400,431958129,1421,1421,1421,1410,4518
20241217,100300,425556230,1421,1425,1425,1421,707
20241217,100200,424551579,1424,1420,1424,1420,1303
20241217,100100,422698962,1420,1424,1424,1420,879
20241217,100000,421449454,1424,1420,1424,1420,544
20241217,095900,420676226,1420,1418,1424,1414,11896
20241217,095800,403802640,1419,1418,1420,1418,5324
20241217,095700,396249009,1419,1422,1422,1419,5532
20241217,095600,388390205,1430,1435,1435,1423,3765
20241217,095500,383016084,1435,1425,1435,1422,13403
20241217,095400,363908842,1425,1425,1425,1425,228
20241217,095300,363583942,1428,1425,1428,1425,5101
20241217,095200,356314717,1425,1430,1430,1425,1884
20241217,095100,353621717,1425,1430,1433,1425,4731
20241217,095000,346859330,1430,1430,1436,1428,16691
20241217,094900,322997204,1428,1440,1448,1428,9093
20241217,094800,309925582,1448,1419,1450,1419,49062
20241217,094700,239434098,1419,1420,1422,1419,1199
20241217,094600,237730293,1422,1420,1422,1420,686
20241217,094500,236755587,1420,1423,1423,1420,240
20241217,094400,236414780,1420,1423,1423,1420,2565
20241217,094300,232772477,1420,1419,1423,1418,4693
20241217,094200,226113700,1423,1422,1423,1422,537
20241217,094100,225349929,1420,1420,1420,1419,1658
20241217,094000,222995976,1420,1419,1420,1419,854
20241217,093900,221783362,1419,1423,1423,1418,463
20241217,093800,221125759,1423,1423,1423,1419,1764
20241217,093700,218617114,1423,1418,1424,1415,9297
20241217,093600,205423569,1414,1408,1417,1405,13763
20241217,093500,186004049,1409,1408,1409,1408,542
20241217,093400,185240912,1404,1404,1408,1404,1863
20241217,093300,182620616,1404,1409,1409,1404,1931
20241217,093200,179906177,1409,1404,1409,1404,5844
20241217,093100,171692370,1404,1393,1404,1393,374
20241217,093000,171171124,1402,1402,1405,1402,1496
20241217,092900,169073561,1407,1402,1407,1402,101
20241217,092800,168931734,1402,1402,1402,1401,1055
20241217,092700,167452627,1411,1394,1411,1394,36022
20241217,092600,117012111,1394,1389,1394,1389,91
20241217,092500,116885707,1394,1394,1394,1394,300
20241217,092400,116467507,1394,1394,1394,1384,2337
20241217,092300,113229425,1394,1394,1394,1394,1015
20241217,092200,111814515,1394,1395,1395,1385,970
20241217,092100,110467610,1395,1395,1395,1391,3031
20241217,092000,106240233,1396,1396,1396,1392,4839
20241217,091900,99491460,1395,1392,1395,1392,9000
20241217,091800,86949857,1392,1386,1395,1386,18336
20241217,091700,61490774,1386,1386,1387,1386,1747
20241217,091600,59069430,1386,1380,1387,1380,14381
20241217,091500,39141211,1387,1377,1388,1377,18980
20241217,091400,12898148,1375,1375,1377,1375,447
20241217,091300,12282983,1370,1364,1370,1364,1877
20241217,091200,9722725,1370,1365,1370,1365,43
20241217,091100,9664016,1365,1360,1365,1360,1347
20241217,091000,7826716,1360,1360,1360,1360,2490
20241217,090900,4440316,1360,1360,1360,1360,100
20241217,090800,4304316,1360,1350,1360,1350,758
20241217,090700,3274193,1359,1359,1359,1359,0
20241217,090600,3274193,1359,1348,1359,1348,522
20241217,090500,2570189,1347,1347,1347,1347,210
20241217,090400,2287319,1347,1340,1347,1340,373
20241217,090300,1787492,1340,1340,1340,1340,5
20241217,090200,1780792,1339,1339,1339,1321,273
20241217,090100,1417998,1339,1347,1348,1339,502
20241217,090000,741400,1348,1348,1348,1348,550