KissMeData/380540/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,213000,323514319,1362,1362,1362,1362,17901
20241219,212900,323514319,1362,1362,1362,1362,0
20241219,212800,323514319,1362,1362,1362,1362,0
20241219,212700,323514319,1362,1362,1362,1362,0
20241219,212600,323514319,1362,1362,1362,1362,0
20241219,212500,323514319,1362,1362,1362,1362,0
20241219,212400,323514319,1362,1362,1362,1362,0
20241219,212300,323514319,1362,1362,1362,1362,0
20241219,212200,323514319,1362,1362,1362,1362,0
20241219,212100,323514319,1362,1362,1362,1362,0
20241219,212000,323514319,1362,1362,1362,1362,0
20241219,211900,323514319,1362,1362,1362,1362,0
20241219,211800,323514319,1362,1362,1362,1362,0
20241219,211700,323514319,1362,1362,1362,1362,0
20241219,211600,323514319,1362,1362,1362,1362,0
20241219,211500,323514319,1362,1362,1362,1362,0
20241219,211400,323514319,1362,1362,1362,1362,0
20241219,211300,323514319,1362,1362,1362,1362,0
20241219,211200,323514319,1362,1362,1362,1362,0
20241219,211100,323514319,1362,1362,1362,1362,0
20241219,211000,323514319,1362,1362,1362,1362,0
20241219,210900,323514319,1362,1362,1362,1362,0
20241219,210800,323514319,1362,1362,1362,1362,0
20241219,210700,323514319,1362,1362,1362,1362,0
20241219,210600,323514319,1362,1362,1362,1362,0
20241219,210500,323514319,1362,1362,1362,1362,0
20241219,210400,323514319,1362,1362,1362,1362,0
20241219,210300,323514319,1362,1362,1362,1362,0
20241219,210200,323514319,1362,1362,1362,1362,0
20241219,210100,323514319,1362,1362,1362,1362,0
20241219,210000,323514319,1362,1362,1362,1362,17901
20241219,205900,323514319,1362,1362,1362,1362,0
20241219,205800,323514319,1362,1362,1362,1362,0
20241219,205700,323514319,1362,1362,1362,1362,0
20241219,205600,323514319,1362,1362,1362,1362,0
20241219,205500,323514319,1362,1362,1362,1362,0
20241219,205400,323514319,1362,1362,1362,1362,0
20241219,205300,323514319,1362,1362,1362,1362,0
20241219,205200,323514319,1362,1362,1362,1362,0
20241219,205100,323514319,1362,1362,1362,1362,0
20241219,205000,323514319,1362,1362,1362,1362,0
20241219,204900,323514319,1362,1362,1362,1362,0
20241219,204800,323514319,1362,1362,1362,1362,0
20241219,204700,323514319,1362,1362,1362,1362,0
20241219,204600,323514319,1362,1362,1362,1362,0
20241219,204500,323514319,1362,1362,1362,1362,0
20241219,204400,323514319,1362,1362,1362,1362,0
20241219,204300,323514319,1362,1362,1362,1362,0
20241219,204200,323514319,1362,1362,1362,1362,0
20241219,204100,323514319,1362,1362,1362,1362,0
20241219,204000,323514319,1362,1362,1362,1362,0
20241219,203900,323514319,1362,1362,1362,1362,0
20241219,203800,323514319,1362,1362,1362,1362,0
20241219,203700,323514319,1362,1362,1362,1362,0
20241219,203600,323514319,1362,1362,1362,1362,0
20241219,203500,323514319,1362,1362,1362,1362,0
20241219,203400,323514319,1362,1362,1362,1362,0
20241219,203300,323514319,1362,1362,1362,1362,0
20241219,203200,323514319,1362,1362,1362,1362,0
20241219,203100,323514319,1362,1362,1362,1362,0
20241219,203000,323514319,1362,1362,1362,1362,17901
20241219,202900,323514319,1362,1362,1362,1362,0
20241219,202800,323514319,1362,1362,1362,1362,0
20241219,202700,323514319,1362,1362,1362,1362,0
20241219,202600,323514319,1362,1362,1362,1362,0
20241219,202500,323514319,1362,1362,1362,1362,0
20241219,202400,323514319,1362,1362,1362,1362,0
20241219,202300,323514319,1362,1362,1362,1362,0
20241219,202200,323514319,1362,1362,1362,1362,0
20241219,202100,323514319,1362,1362,1362,1362,0
20241219,202000,323514319,1362,1362,1362,1362,0
20241219,201900,323514319,1362,1362,1362,1362,0
20241219,201800,323514319,1362,1362,1362,1362,0
20241219,201700,323514319,1362,1362,1362,1362,0
20241219,201600,323514319,1362,1362,1362,1362,0
20241219,201500,323514319,1362,1362,1362,1362,0
20241219,201400,323514319,1362,1362,1362,1362,0
20241219,201300,323514319,1362,1362,1362,1362,0
20241219,201200,323514319,1362,1362,1362,1362,0
20241219,201100,323514319,1362,1362,1362,1362,0
20241219,201000,323514319,1362,1362,1362,1362,0
20241219,200900,323514319,1362,1362,1362,1362,0
20241219,200800,323514319,1362,1362,1362,1362,0
20241219,200700,323514319,1362,1362,1362,1362,0
20241219,200600,323514319,1362,1362,1362,1362,0
20241219,200500,323514319,1362,1362,1362,1362,0
20241219,200400,323514319,1362,1362,1362,1362,0
20241219,200300,323514319,1362,1362,1362,1362,0
20241219,200200,323514319,1362,1362,1362,1362,0
20241219,200100,323514319,1362,1362,1362,1362,0
20241219,200000,323514319,1362,1362,1362,1362,17901
20241219,195900,323514319,1362,1362,1362,1362,0
20241219,195800,323514319,1362,1362,1362,1362,0
20241219,195700,323514319,1362,1362,1362,1362,0
20241219,195600,323514319,1362,1362,1362,1362,0
20241219,195500,323514319,1362,1362,1362,1362,0
20241219,195400,323514319,1362,1362,1362,1362,0
20241219,195300,323514319,1362,1362,1362,1362,0
20241219,195200,323514319,1362,1362,1362,1362,0
20241219,195100,323514319,1362,1362,1362,1362,0
20241219,195000,323514319,1362,1362,1362,1362,0
20241219,194900,323514319,1362,1362,1362,1362,0
20241219,194800,323514319,1362,1362,1362,1362,0
20241219,194700,323514319,1362,1362,1362,1362,0
20241219,194600,323514319,1362,1362,1362,1362,0
20241219,194500,323514319,1362,1362,1362,1362,0
20241219,194400,323514319,1362,1362,1362,1362,0
20241219,194300,323514319,1362,1362,1362,1362,0
20241219,194200,323514319,1362,1362,1362,1362,0
20241219,194100,323514319,1362,1362,1362,1362,0
20241219,194000,323514319,1362,1362,1362,1362,0
20241219,193900,323514319,1362,1362,1362,1362,0
20241219,193800,323514319,1362,1362,1362,1362,0
20241219,193700,323514319,1362,1362,1362,1362,0
20241219,193600,323514319,1362,1362,1362,1362,0
20241219,193500,323514319,1362,1362,1362,1362,0
20241219,193400,323514319,1362,1362,1362,1362,0
20241219,193300,323514319,1362,1362,1362,1362,0
20241219,193200,323514319,1362,1362,1362,1362,0
20241219,193100,323514319,1362,1362,1362,1362,0
20241219,193000,323514319,1362,1362,1362,1362,17901
20241219,192900,323514319,1362,1362,1362,1362,0
20241219,192800,323514319,1362,1362,1362,1362,0
20241219,192700,323514319,1362,1362,1362,1362,0
20241219,192600,323514319,1362,1362,1362,1362,0
20241219,192500,323514319,1362,1362,1362,1362,0
20241219,192400,323514319,1362,1362,1362,1362,0
20241219,192300,323514319,1362,1362,1362,1362,0
20241219,192200,323514319,1362,1362,1362,1362,0
20241219,192100,323514319,1362,1362,1362,1362,0
20241219,192000,323514319,1362,1362,1362,1362,0
20241219,191900,323514319,1362,1362,1362,1362,0
20241219,191800,323514319,1362,1362,1362,1362,0
20241219,191700,323514319,1362,1362,1362,1362,0
20241219,191600,323514319,1362,1362,1362,1362,0
20241219,191500,323514319,1362,1362,1362,1362,0
20241219,191400,323514319,1362,1362,1362,1362,0
20241219,191300,323514319,1362,1362,1362,1362,0
20241219,191200,323514319,1362,1362,1362,1362,0
20241219,191100,323514319,1362,1362,1362,1362,0
20241219,191000,323514319,1362,1362,1362,1362,0
20241219,190900,323514319,1362,1362,1362,1362,0
20241219,190800,323514319,1362,1362,1362,1362,0
20241219,190700,323514319,1362,1362,1362,1362,0
20241219,190600,323514319,1362,1362,1362,1362,0
20241219,190500,323514319,1362,1362,1362,1362,0
20241219,190400,323514319,1362,1362,1362,1362,0
20241219,190300,323514319,1362,1362,1362,1362,0
20241219,190200,323514319,1362,1362,1362,1362,0
20241219,190100,323514319,1362,1362,1362,1362,0
20241219,190000,323514319,1362,1362,1362,1362,17901
20241219,185900,323514319,1362,1362,1362,1362,0
20241219,185800,323514319,1362,1362,1362,1362,0
20241219,185700,323514319,1362,1362,1362,1362,0
20241219,185600,323514319,1362,1362,1362,1362,0
20241219,185500,323514319,1362,1362,1362,1362,0
20241219,185400,323514319,1362,1362,1362,1362,0
20241219,185300,323514319,1362,1362,1362,1362,0
20241219,185200,323514319,1362,1362,1362,1362,0
20241219,185100,323514319,1362,1362,1362,1362,0
20241219,185000,323514319,1362,1362,1362,1362,0
20241219,184900,323514319,1362,1362,1362,1362,0
20241219,184800,323514319,1362,1362,1362,1362,0
20241219,184700,323514319,1362,1362,1362,1362,0
20241219,184600,323514319,1362,1362,1362,1362,0
20241219,184500,323514319,1362,1362,1362,1362,0
20241219,184400,323514319,1362,1362,1362,1362,0
20241219,184300,323514319,1362,1362,1362,1362,0
20241219,184200,323514319,1362,1362,1362,1362,0
20241219,184100,323514319,1362,1362,1362,1362,0
20241219,184000,323514319,1362,1362,1362,1362,0
20241219,183900,323514319,1362,1362,1362,1362,0
20241219,183800,323514319,1362,1362,1362,1362,0
20241219,183700,323514319,1362,1362,1362,1362,0
20241219,183600,323514319,1362,1362,1362,1362,0
20241219,183500,323514319,1362,1362,1362,1362,0
20241219,183400,323514319,1362,1362,1362,1362,0
20241219,183300,323514319,1362,1362,1362,1362,0
20241219,183200,323514319,1362,1362,1362,1362,0
20241219,183100,323514319,1362,1362,1362,1362,0
20241219,183000,323514319,1362,1362,1362,1362,17901
20241219,182900,323514319,1362,1362,1362,1362,0
20241219,182800,323514319,1362,1362,1362,1362,0
20241219,182700,323514319,1362,1362,1362,1362,0
20241219,182600,323514319,1362,1362,1362,1362,0
20241219,182500,323514319,1362,1362,1362,1362,0
20241219,182400,323514319,1362,1362,1362,1362,0
20241219,182300,323514319,1362,1362,1362,1362,0
20241219,182200,323514319,1362,1362,1362,1362,0
20241219,182100,323514319,1362,1362,1362,1362,0
20241219,182000,323514319,1362,1362,1362,1362,0
20241219,181900,323514319,1362,1362,1362,1362,0
20241219,181800,323514319,1362,1362,1362,1362,0
20241219,181700,323514319,1362,1362,1362,1362,0
20241219,181600,323514319,1362,1362,1362,1362,0
20241219,181500,323514319,1362,1362,1362,1362,0
20241219,181400,323514319,1362,1362,1362,1362,0
20241219,181300,323514319,1362,1362,1362,1362,0
20241219,181200,323514319,1362,1362,1362,1362,0
20241219,181100,323514319,1362,1362,1362,1362,0
20241219,181000,323514319,1362,1362,1362,1362,0
20241219,180900,323514319,1362,1362,1362,1362,0
20241219,180800,323514319,1362,1362,1362,1362,0
20241219,180700,323514319,1362,1362,1362,1362,0
20241219,180600,323514319,1362,1362,1362,1362,0
20241219,180500,323514319,1362,1362,1362,1362,0
20241219,180400,323514319,1362,1362,1362,1362,0
20241219,180300,323514319,1362,1362,1362,1362,0
20241219,180200,323514319,1362,1362,1362,1362,0
20241219,180100,323514319,1362,1362,1362,1362,0
20241219,180000,323514319,1362,1362,1362,1362,17901
20241219,175900,323514319,1362,1362,1362,1362,0
20241219,175800,323514319,1362,1362,1362,1362,0
20241219,175700,323514319,1362,1362,1362,1362,0
20241219,175600,323514319,1362,1362,1362,1362,0
20241219,175500,323514319,1362,1362,1362,1362,0
20241219,175400,323514319,1362,1362,1362,1362,0
20241219,175300,323514319,1362,1362,1362,1362,0
20241219,175200,323514319,1362,1362,1362,1362,0
20241219,175100,323514319,1362,1362,1362,1362,0
20241219,175000,323514319,1362,1362,1362,1362,0
20241219,174900,323514319,1362,1362,1362,1362,0
20241219,174800,323514319,1362,1362,1362,1362,0
20241219,174700,323514319,1362,1362,1362,1362,0
20241219,174600,323514319,1362,1362,1362,1362,0
20241219,174500,323514319,1362,1362,1362,1362,0
20241219,174400,323514319,1362,1362,1362,1362,0
20241219,174300,323514319,1362,1362,1362,1362,0
20241219,174200,323514319,1362,1362,1362,1362,0
20241219,174100,323514319,1362,1362,1362,1362,0
20241219,174000,323514319,1362,1362,1362,1362,0
20241219,173900,323514319,1362,1362,1362,1362,0
20241219,173800,323514319,1362,1362,1362,1362,0
20241219,173700,323514319,1362,1362,1362,1362,0
20241219,173600,323514319,1362,1362,1362,1362,0
20241219,173500,323514319,1362,1362,1362,1362,0
20241219,173400,323514319,1362,1362,1362,1362,0
20241219,173300,323514319,1362,1362,1362,1362,0
20241219,173200,323514319,1362,1362,1362,1362,0
20241219,173100,323514319,1362,1362,1362,1362,0
20241219,173000,323514319,1362,1362,1362,1362,17901
20241219,172900,323514319,1362,1362,1362,1362,0
20241219,172800,323514319,1362,1362,1362,1362,0
20241219,172700,323514319,1362,1362,1362,1362,0
20241219,172600,323514319,1362,1362,1362,1362,0
20241219,172500,323514319,1362,1362,1362,1362,0
20241219,172400,323514319,1362,1362,1362,1362,0
20241219,172300,323514319,1362,1362,1362,1362,0
20241219,172200,323514319,1362,1362,1362,1362,0
20241219,172100,323514319,1362,1362,1362,1362,0
20241219,172000,323514319,1362,1362,1362,1362,0
20241219,171900,323514319,1362,1362,1362,1362,0
20241219,171800,323514319,1362,1362,1362,1362,0
20241219,171700,323514319,1362,1362,1362,1362,0
20241219,171600,323514319,1362,1362,1362,1362,0
20241219,171500,323514319,1362,1362,1362,1362,0
20241219,171400,323514319,1362,1362,1362,1362,0
20241219,171300,323514319,1362,1362,1362,1362,0
20241219,171200,323514319,1362,1362,1362,1362,0
20241219,171100,323514319,1362,1362,1362,1362,0
20241219,171000,323514319,1362,1362,1362,1362,0
20241219,170900,323514319,1362,1362,1362,1362,0
20241219,170800,323514319,1362,1362,1362,1362,0
20241219,170700,323514319,1362,1362,1362,1362,0
20241219,170600,323514319,1362,1362,1362,1362,0
20241219,170500,323514319,1362,1362,1362,1362,0
20241219,170400,323514319,1362,1362,1362,1362,0
20241219,170300,323514319,1362,1362,1362,1362,0
20241219,170200,323514319,1362,1362,1362,1362,0
20241219,170100,323514319,1362,1362,1362,1362,0
20241219,170000,323514319,1362,1362,1362,1362,17901
20241219,165900,323514319,1362,1362,1362,1362,0
20241219,165800,323514319,1362,1362,1362,1362,0
20241219,165700,323514319,1362,1362,1362,1362,0
20241219,165600,323514319,1362,1362,1362,1362,0
20241219,165500,323514319,1362,1362,1362,1362,0
20241219,165400,323514319,1362,1362,1362,1362,0
20241219,165300,323514319,1362,1362,1362,1362,0
20241219,165200,323514319,1362,1362,1362,1362,0
20241219,165100,323514319,1362,1362,1362,1362,0
20241219,165000,323514319,1362,1362,1362,1362,0
20241219,164900,323514319,1362,1362,1362,1362,0
20241219,164800,323514319,1362,1362,1362,1362,0
20241219,164700,323514319,1362,1362,1362,1362,0
20241219,164600,323514319,1362,1362,1362,1362,0
20241219,164500,323514319,1362,1362,1362,1362,0
20241219,164400,323514319,1362,1362,1362,1362,0
20241219,164300,323514319,1362,1362,1362,1362,0
20241219,164200,323514319,1362,1362,1362,1362,0
20241219,164100,323514319,1362,1362,1362,1362,0
20241219,164000,323514319,1362,1362,1362,1362,0
20241219,163900,323514319,1362,1362,1362,1362,0
20241219,163800,323514319,1362,1362,1362,1362,0
20241219,163700,323514319,1362,1362,1362,1362,0
20241219,163600,323514319,1362,1362,1362,1362,0
20241219,163500,323514319,1362,1362,1362,1362,0
20241219,163400,323514319,1362,1362,1362,1362,0
20241219,163300,323514319,1362,1362,1362,1362,0
20241219,163200,323514319,1362,1362,1362,1362,0
20241219,163100,323514319,1362,1362,1362,1362,0
20241219,163000,323514319,1362,1362,1362,1362,17901
20241219,162900,323514319,1362,1362,1362,1362,0
20241219,162800,323514319,1362,1362,1362,1362,0
20241219,162700,323514319,1362,1362,1362,1362,0
20241219,162600,323514319,1362,1362,1362,1362,0
20241219,162500,323514319,1362,1362,1362,1362,0
20241219,162400,323514319,1362,1362,1362,1362,0
20241219,162300,323514319,1362,1362,1362,1362,0
20241219,162200,323514319,1362,1362,1362,1362,0
20241219,162100,323514319,1362,1362,1362,1362,0
20241219,162000,323514319,1362,1362,1362,1362,0
20241219,161900,323514319,1362,1362,1362,1362,0
20241219,161800,323514319,1362,1362,1362,1362,0
20241219,161700,323514319,1362,1362,1362,1362,0
20241219,161600,323514319,1362,1362,1362,1362,0
20241219,161500,323514319,1362,1362,1362,1362,0
20241219,161400,323514319,1362,1362,1362,1362,0
20241219,161300,323514319,1362,1362,1362,1362,0
20241219,161200,323514319,1362,1362,1362,1362,0
20241219,161100,323514319,1362,1362,1362,1362,0
20241219,161000,323514319,1362,1362,1362,1362,0
20241219,160900,323514319,1362,1362,1362,1362,0
20241219,160800,323514319,1362,1362,1362,1362,0
20241219,160700,323514319,1362,1362,1362,1362,0
20241219,160600,323514319,1362,1362,1362,1362,0
20241219,160500,323514319,1362,1362,1362,1362,0
20241219,160400,323514319,1362,1362,1362,1362,0
20241219,160300,323514319,1362,1362,1362,1362,0
20241219,160200,323514319,1362,1362,1362,1362,0
20241219,160100,323514319,1362,1362,1362,1362,0
20241219,160000,323514319,1362,1362,1362,1362,17901
20241219,155900,323514319,1362,1362,1362,1362,0
20241219,155800,323514319,1362,1362,1362,1362,0
20241219,155700,323514319,1362,1362,1362,1362,0
20241219,155600,323514319,1362,1362,1362,1362,0
20241219,155500,323514319,1362,1362,1362,1362,0
20241219,155400,323514319,1362,1362,1362,1362,0
20241219,155300,323514319,1362,1362,1362,1362,0
20241219,155200,323514319,1362,1362,1362,1362,0
20241219,155100,323514319,1362,1362,1362,1362,0
20241219,155000,323514319,1362,1362,1362,1362,0
20241219,154900,323514319,1362,1362,1362,1362,0
20241219,154800,323514319,1362,1362,1362,1362,0
20241219,154700,323514319,1362,1362,1362,1362,0
20241219,154600,323514319,1362,1362,1362,1362,0
20241219,154500,323514319,1362,1362,1362,1362,0
20241219,154400,323514319,1362,1362,1362,1362,0
20241219,154300,323514319,1362,1362,1362,1362,0
20241219,154200,323514319,1362,1362,1362,1362,0
20241219,154100,323514319,1362,1362,1362,1362,0
20241219,154000,323514319,1362,1362,1362,1362,0
20241219,153900,323514319,1362,1362,1362,1362,0
20241219,153800,323514319,1362,1362,1362,1362,0
20241219,153700,323514319,1362,1362,1362,1362,0
20241219,153600,323514319,1362,1362,1362,1362,0
20241219,153500,323514319,1362,1362,1362,1362,0
20241219,153400,323514319,1362,1362,1362,1362,0
20241219,153300,323514319,1362,1362,1362,1362,0
20241219,153200,323514319,1362,1362,1362,1362,0
20241219,153100,323514319,1362,1362,1362,1362,0
20241219,153000,323514319,1362,1362,1362,1362,35802
20241219,152900,299133157,1362,1362,1362,1362,0
20241219,152800,299133157,1362,1362,1362,1362,0
20241219,152700,299133157,1362,1362,1362,1362,0
20241219,152600,299133157,1362,1362,1362,1362,0
20241219,152500,299133157,1362,1362,1362,1362,0
20241219,152400,299133157,1362,1362,1362,1362,0
20241219,152300,299133157,1362,1362,1362,1362,0
20241219,152200,299133157,1362,1362,1362,1362,0
20241219,152100,299133157,1362,1362,1362,1362,0
20241219,152000,299133157,1362,1362,1362,1362,0
20241219,151900,299133157,1362,1363,1370,1362,538
20241219,151800,298400013,1363,1370,1370,1363,108
20241219,151700,298252802,1363,1370,1370,1363,125
20241219,151600,298081755,1370,1370,1370,1370,1
20241219,151500,298080385,1362,1364,1372,1362,786
20241219,151400,297008951,1374,1374,1374,1374,0
20241219,151300,297008951,1374,1374,1374,1374,1
20241219,151200,297007577,1374,1373,1374,1364,173
20241219,151100,296771505,1374,1374,1374,1374,25
20241219,151000,296737155,1374,1375,1375,1364,1039
20241219,150900,295317720,1375,1366,1375,1365,301
20241219,150800,294906593,1375,1369,1375,1366,301
20241219,150700,294495364,1376,1376,1376,1376,0
20241219,150600,294495364,1376,1376,1376,1376,0
20241219,150500,294495364,1376,1370,1376,1369,133
20241219,150400,294313125,1376,1376,1376,1376,0
20241219,150300,294313125,1376,1370,1376,1370,104
20241219,150200,294170627,1377,1377,1378,1370,192
20241219,150100,293907486,1377,1378,1378,1369,369
20241219,150000,293399409,1378,1377,1378,1368,881
20241219,145900,292189843,1369,1377,1377,1369,163
20241219,145800,291966688,1370,1377,1377,1370,121
20241219,145700,291800869,1379,1379,1379,1379,0
20241219,145600,291800869,1379,1379,1379,1379,0
20241219,145500,291800869,1379,1372,1379,1371,247
20241219,145400,291462123,1382,1382,1382,1382,0
20241219,145300,291462123,1382,1382,1382,1382,0
20241219,145200,291462123,1382,1382,1382,1382,0
20241219,145100,291462123,1382,1382,1382,1382,0
20241219,145000,291462123,1382,1382,1382,1382,0
20241219,144900,291462123,1382,1382,1382,1382,0
20241219,144800,291462123,1382,1382,1382,1382,0
20241219,144700,291462123,1382,1374,1382,1372,757
20241219,144600,290423099,1383,1383,1383,1383,0
20241219,144500,290423099,1383,1372,1383,1371,824
20241219,144400,289292479,1382,1382,1382,1382,0
20241219,144300,289292479,1382,1372,1382,1372,202
20241219,144200,289015325,1382,1375,1382,1375,1451
20241219,144100,287020193,1375,1375,1375,1375,0
20241219,144000,287020193,1375,1375,1375,1373,4
20241219,143900,287014697,1374,1374,1374,1374,2
20241219,143800,287011949,1375,1370,1375,1370,316
20241219,143700,286577465,1382,1382,1382,1382,0
20241219,143600,286577465,1382,1382,1382,1382,418
20241219,143500,285999789,1382,1372,1382,1352,10121
20241219,143400,272197091,1383,1383,1383,1383,0
20241219,143300,272197091,1383,1383,1383,1383,0
20241219,143200,272197091,1383,1382,1383,1382,585
20241219,143100,271388620,1383,1383,1383,1383,0
20241219,143000,271388620,1383,1383,1383,1383,484
20241219,142900,270719248,1383,1383,1383,1383,0
20241219,142800,270719248,1383,1383,1383,1383,0
20241219,142700,270719248,1383,1383,1383,1383,0
20241219,142600,270719248,1383,1383,1383,1383,0
20241219,142500,270719248,1383,1383,1383,1383,0
20241219,142400,270719248,1383,1383,1383,1383,0
20241219,142300,270719248,1383,1383,1383,1383,5
20241219,142200,270712333,1383,1372,1383,1371,1487
20241219,142100,268673501,1384,1384,1384,1384,287
20241219,142000,268276293,1384,1384,1384,1384,0
20241219,141900,268276293,1384,1384,1384,1384,0
20241219,141800,268276293,1384,1384,1384,1384,0
20241219,141700,268276293,1384,1384,1384,1384,0
20241219,141600,268276293,1384,1384,1384,1384,0
20241219,141500,268276293,1384,1384,1384,1384,0
20241219,141400,268276293,1384,1381,1384,1378,44
20241219,141300,268215650,1375,1385,1385,1375,6073
20241219,141200,259861772,1385,1385,1385,1385,1
20241219,141100,259860387,1382,1382,1382,1382,91
20241219,141000,259734625,1382,1382,1382,1382,0
20241219,140900,259734625,1382,1382,1382,1382,0
20241219,140800,259734625,1382,1375,1382,1375,5848
20241219,140700,251690658,1372,1372,1372,1372,100
20241219,140600,251553458,1375,1375,1375,1375,0
20241219,140500,251553458,1375,1374,1375,1374,101
20241219,140400,251414633,1374,1374,1374,1374,389
20241219,140300,250880147,1374,1370,1374,1370,316
20241219,140200,250447115,1374,1374,1374,1374,2
20241219,140100,250444367,1373,1373,1373,1373,374
20241219,140000,249930865,1374,1374,1374,1374,0
20241219,135900,249930865,1374,1370,1374,1370,101
20241219,135800,249792491,1374,1374,1374,1374,0
20241219,135700,249792491,1374,1374,1374,1374,16
20241219,135600,249770507,1374,1374,1374,1374,0
20241219,135500,249770507,1374,1373,1374,1373,155
20241219,135400,249557577,1375,1370,1375,1370,883
20241219,135300,248346737,1380,1380,1380,1380,0
20241219,135200,248346737,1380,1380,1380,1380,1
20241219,135100,248345357,1380,1380,1380,1380,0
20241219,135000,248345357,1380,1380,1380,1380,0
20241219,134900,248345357,1380,1380,1380,1380,2
20241219,134800,248342597,1371,1371,1371,1371,514
20241219,134700,247637903,1381,1381,1381,1381,0
20241219,134600,247637903,1381,1381,1381,1381,0
20241219,134500,247637903,1381,1381,1381,1381,1
20241219,134400,247636522,1381,1381,1381,1381,0
20241219,134300,247636522,1381,1381,1381,1381,0
20241219,134200,247636522,1381,1382,1382,1381,740
20241219,134100,246614492,1382,1382,1382,1382,0
20241219,134000,246614492,1382,1382,1382,1382,0
20241219,133900,246614492,1382,1382,1382,1382,0
20241219,133800,246614492,1382,1382,1382,1382,0
20241219,133700,246614492,1382,1369,1382,1369,201
20241219,133600,246339310,1382,1382,1382,1382,0
20241219,133500,246339310,1382,1372,1382,1367,4001
20241219,133400,240855476,1383,1383,1383,1383,0
20241219,133300,240855476,1383,1383,1383,1383,0
20241219,133200,240855476,1383,1383,1383,1383,0
20241219,133100,240855476,1383,1383,1383,1383,0
20241219,133000,240855476,1383,1383,1383,1383,0
20241219,132900,240855476,1383,1383,1383,1383,0
20241219,132800,240855476,1383,1383,1383,1383,1
20241219,132700,240854093,1373,1383,1383,1373,1001
20241219,132600,239479710,1383,1383,1383,1383,1478
20241219,132500,237435636,1384,1384,1384,1384,0
20241219,132400,237435636,1384,1372,1384,1372,21
20241219,132300,237406702,1384,1384,1384,1384,0
20241219,132200,237406702,1384,1384,1384,1384,0
20241219,132100,237406702,1384,1384,1384,1384,0
20241219,132000,237406702,1384,1378,1384,1368,20206
20241219,131900,209695907,1386,1386,1386,1386,288
20241219,131800,209296739,1386,1386,1386,1386,0
20241219,131700,209296739,1386,1386,1386,1386,0
20241219,131600,209296739,1386,1377,1386,1377,159
20241219,131500,209077787,1387,1387,1387,1387,0
20241219,131400,209077787,1387,1387,1387,1387,0
20241219,131300,209077787,1387,1387,1387,1387,0
20241219,131200,209077787,1387,1387,1387,1387,0
20241219,131100,209077787,1387,1383,1387,1376,140
20241219,131000,208884275,1376,1382,1383,1376,10011
20241219,130900,195092693,1390,1390,1390,1390,0
20241219,130800,195092693,1390,1390,1390,1390,0
20241219,130700,195092693,1390,1390,1390,1390,1015
20241219,130600,193681843,1390,1391,1391,1390,611
20241219,130500,192831952,1391,1388,1392,1388,1706
20241219,130400,190460560,1379,1385,1385,1379,11291
20241219,130300,174869664,1392,1392,1392,1392,0
20241219,130200,174869664,1392,1392,1392,1392,100
20241219,130100,174730464,1392,1392,1392,1392,0
20241219,130000,174730464,1392,1392,1392,1392,0
20241219,125900,174730464,1392,1392,1392,1392,0
20241219,125800,174730464,1392,1386,1392,1386,2600
20241219,125700,171125836,1386,1386,1386,1386,0
20241219,125600,171125836,1386,1386,1386,1386,1
20241219,125500,171124450,1377,1377,1377,1377,1
20241219,125400,171123073,1386,1386,1386,1386,0
20241219,125300,171123073,1386,1386,1386,1386,100
20241219,125200,170984473,1386,1386,1386,1386,306
20241219,125100,170560357,1386,1386,1386,1386,0
20241219,125000,170560357,1386,1386,1386,1386,0
20241219,124900,170560357,1386,1386,1386,1386,0
20241219,124800,170560357,1386,1375,1386,1374,704
20241219,124700,169592559,1384,1384,1384,1384,4499
20241219,124600,163365943,1384,1384,1384,1384,0
20241219,124500,163365943,1384,1384,1384,1384,0
20241219,124400,163365943,1384,1384,1384,1384,0
20241219,124300,163365943,1384,1383,1384,1383,154
20241219,124200,163152861,1383,1373,1383,1372,2063
20241219,124100,160315760,1374,1374,1374,1374,169
20241219,124000,160083554,1383,1377,1383,1377,2
20241219,123900,160080794,1384,1384,1384,1384,0
20241219,123800,160080794,1384,1384,1384,1384,0
20241219,123700,160080794,1384,1383,1384,1383,414
20241219,123600,159508231,1383,1383,1383,1383,0
20241219,123500,159508231,1383,1383,1383,1383,5
20241219,123400,159501316,1384,1384,1384,1384,0
20241219,123300,159501316,1384,1380,1384,1380,11
20241219,123200,159486132,1383,1383,1383,1383,0
20241219,123100,159486132,1383,1383,1383,1383,0
20241219,123000,159486132,1383,1383,1383,1383,0
20241219,122900,159486132,1383,1383,1383,1383,0
20241219,122800,159486132,1383,1380,1383,1380,6
20241219,122700,159477849,1384,1384,1384,1383,83
20241219,122600,159363058,1383,1383,1383,1383,800
20241219,122500,158256658,1383,1383,1383,1383,0
20241219,122400,158256658,1383,1383,1383,1382,3
20241219,122300,158252510,1370,1376,1376,1370,10000
20241219,122200,144548304,1394,1394,1394,1394,0
20241219,122100,144548304,1394,1394,1394,1394,1
20241219,122000,144546910,1387,1387,1387,1387,839
20241219,121900,143383217,1387,1387,1387,1375,1207
20241219,121800,141723568,1387,1382,1387,1378,10095
20241219,121700,127809018,1399,1399,1399,1399,0
20241219,121600,127809018,1399,1399,1399,1399,0
20241219,121500,127809018,1399,1399,1399,1399,0
20241219,121400,127809018,1399,1398,1399,1398,10
20241219,121300,127795029,1400,1396,1400,1396,5
20241219,121200,127788039,1379,1379,1379,1379,0
20241219,121100,127788039,1379,1379,1379,1379,0
20241219,121000,127788039,1379,1397,1397,1379,440
20241219,120900,127177071,1400,1400,1400,1400,1
20241219,120800,127175671,1397,1397,1397,1397,5
20241219,120700,127168686,1400,1400,1400,1400,241
20241219,120600,126831286,1397,1399,1399,1397,376
20241219,120500,126305380,1400,1400,1400,1400,0
20241219,120400,126305380,1400,1400,1400,1400,709
20241219,120300,125312780,1403,1403,1403,1403,0
20241219,120200,125312780,1403,1403,1403,1403,0
20241219,120100,125312780,1403,1403,1403,1403,0
20241219,120000,125312780,1403,1403,1403,1403,0
20241219,115900,125312780,1403,1403,1403,1403,0
20241219,115800,125312780,1403,1403,1403,1403,0
20241219,115700,125312780,1403,1403,1403,1403,200
20241219,115600,125032180,1407,1407,1407,1407,71
20241219,115500,124932283,1407,1407,1407,1407,0
20241219,115400,124932283,1407,1407,1407,1407,40
20241219,115300,124876003,1407,1407,1407,1407,40
20241219,115200,124819723,1407,1407,1407,1407,0
20241219,115100,124819723,1407,1407,1407,1407,0
20241219,115000,124819723,1407,1407,1407,1407,0
20241219,114900,124819723,1407,1407,1407,1407,1
20241219,114800,124818316,1406,1402,1406,1402,1211
20241219,114700,123116106,1407,1407,1407,1407,0
20241219,114600,123116106,1407,1407,1408,1402,1000
20241219,114500,121713134,1408,1407,1408,1407,196
20241219,114400,121437361,1408,1408,1408,1407,329
20241219,114300,120974228,1408,1408,1408,1408,658
20241219,114200,120047764,1408,1405,1408,1405,1000
20241219,114100,118639801,1405,1405,1405,1405,0
20241219,114000,118639801,1405,1405,1405,1405,0
20241219,113900,118639801,1405,1403,1405,1403,61
20241219,113800,118554216,1402,1402,1402,1402,1305
20241219,113700,116724606,1402,1400,1403,1388,1094
20241219,113600,115195318,1400,1399,1400,1399,1923
20241219,113500,112503740,1399,1388,1399,1388,434
20241219,113400,111896812,1388,1397,1398,1388,108
20241219,113300,111745932,1399,1399,1399,1399,0
20241219,113200,111745932,1399,1399,1399,1399,0
20241219,113100,111745932,1399,1399,1399,1399,0
20241219,113000,111745932,1399,1399,1399,1399,0
20241219,112900,111745932,1399,1398,1399,1398,2
20241219,112800,111743135,1399,1399,1399,1399,264
20241219,112700,111373799,1399,1399,1399,1399,0
20241219,112600,111373799,1399,1398,1400,1398,3020
20241219,112500,107148830,1398,1398,1398,1398,0
20241219,112400,107148830,1398,1385,1398,1385,44
20241219,112300,107087533,1385,1385,1385,1385,1
20241219,112200,107086148,1380,1376,1380,1376,12704
20241219,112100,89580935,1376,1376,1376,1376,0
20241219,112000,89580935,1376,1376,1376,1376,0
20241219,111900,89580935,1376,1376,1376,1376,0
20241219,111800,89580935,1376,1376,1376,1376,0
20241219,111700,89580935,1376,1376,1376,1376,0
20241219,111600,89580935,1376,1376,1376,1376,0
20241219,111500,89580935,1376,1376,1376,1376,0
20241219,111400,89580935,1376,1376,1376,1376,1
20241219,111300,89579559,1371,1371,1371,1371,0
20241219,111200,89579559,1371,1371,1371,1371,0
20241219,111100,89579559,1371,1371,1371,1371,250
20241219,111000,89236809,1370,1370,1370,1370,0
20241219,110900,89236809,1370,1370,1370,1370,600
20241219,110800,88414809,1375,1375,1375,1375,1900
20241219,110700,85802309,1370,1371,1371,1370,322
20241219,110600,85361051,1371,1372,1372,1371,449
20241219,110500,84745222,1376,1376,1376,1376,0
20241219,110400,84745222,1376,1373,1376,1373,804
20241219,110300,83641121,1373,1373,1373,1373,400
20241219,110200,83091921,1375,1375,1375,1375,1
20241219,110100,83090546,1373,1373,1373,1373,200
20241219,110000,82815946,1375,1375,1375,1375,1
20241219,105900,82814571,1374,1374,1374,1374,300
20241219,105800,82402371,1375,1375,1375,1375,200
20241219,105700,82127371,1376,1376,1376,1376,200
20241219,105600,81852171,1376,1376,1376,1376,1
20241219,105500,81850795,1375,1375,1376,1375,162
20241219,105400,81627944,1375,1375,1375,1375,270
20241219,105300,81256694,1375,1375,1375,1375,131
20241219,105200,81076569,1375,1375,1375,1375,10
20241219,105100,81062819,1375,1375,1375,1375,72
20241219,105000,80963819,1375,1375,1375,1375,0
20241219,104900,80963819,1375,1375,1375,1375,5
20241219,104800,80956944,1375,1375,1375,1375,100
20241219,104700,80819444,1375,1375,1375,1375,200
20241219,104600,80544444,1375,1375,1375,1375,92
20241219,104500,80417944,1371,1371,1371,1371,0
20241219,104400,80417944,1371,1372,1372,1371,103
20241219,104300,80276631,1375,1375,1375,1375,0
20241219,104200,80276631,1375,1375,1375,1375,29
20241219,104100,80236756,1375,1375,1375,1375,0
20241219,104000,80236756,1375,1375,1375,1375,0
20241219,103900,80236756,1375,1373,1375,1373,365
20241219,103800,79735609,1373,1373,1373,1373,55
20241219,103700,79660094,1372,1375,1375,1372,1263
20241219,103600,77924069,1375,1375,1375,1375,100
20241219,103500,77786569,1375,1375,1375,1375,0
20241219,103400,77786569,1375,1375,1375,1375,2
20241219,103300,77783819,1372,1372,1372,1372,206
20241219,103200,77501187,1372,1375,1375,1372,17
20241219,103100,77477821,1375,1375,1375,1375,0
20241219,103000,77477821,1375,1375,1375,1375,1
20241219,102900,77476446,1372,1372,1372,1372,0
20241219,102800,77476446,1372,1372,1372,1372,101
20241219,102700,77337874,1375,1375,1375,1375,0
20241219,102600,77337874,1375,1375,1375,1375,0
20241219,102500,77337874,1375,1375,1375,1375,1
20241219,102400,77336499,1367,1367,1367,1367,115
20241219,102300,77179294,1376,1376,1376,1376,0
20241219,102200,77179294,1376,1376,1376,1376,0
20241219,102100,77179294,1376,1369,1376,1369,7
20241219,102000,77169704,1367,1369,1369,1367,9
20241219,101900,77157385,1367,1370,1370,1367,327
20241219,101800,76710059,1376,1376,1376,1376,0
20241219,101700,76710059,1376,1376,1376,1376,5
20241219,101600,76703179,1376,1376,1376,1376,10
20241219,101500,76689419,1376,1370,1376,1370,98
20241219,101400,76555153,1370,1376,1376,1370,946
20241219,101300,75255811,1379,1379,1379,1379,1
20241219,101200,75254432,1376,1379,1379,1376,49
20241219,101100,75187005,1376,1378,1379,1376,267
20241219,101000,74819210,1376,1376,1376,1376,0
20241219,100900,74819210,1376,1376,1376,1376,86
20241219,100800,74700874,1378,1378,1378,1378,0
20241219,100700,74700874,1378,1378,1378,1378,10
20241219,100600,74687094,1378,1378,1378,1378,153
20241219,100500,74476260,1378,1378,1378,1378,6
20241219,100400,74467992,1378,1376,1378,1376,35
20241219,100300,74419826,1376,1372,1376,1370,168
20241219,100200,74189460,1376,1375,1376,1375,3
20241219,100100,74185334,1378,1378,1378,1378,89
20241219,100000,74062692,1378,1378,1378,1367,12
20241219,095900,74046167,1378,1370,1378,1370,201
20241219,095800,73770789,1378,1378,1378,1378,223
20241219,095700,73463495,1378,1378,1378,1378,0
20241219,095600,73463495,1378,1366,1378,1366,32
20241219,095500,73419771,1378,1378,1378,1378,0
20241219,095400,73419771,1378,1374,1378,1374,1404
20241219,095300,71490671,1374,1370,1374,1370,2877
20241219,095200,67538073,1374,1374,1374,1374,69
20241219,095100,67443267,1374,1374,1374,1374,0
20241219,095000,67443267,1374,1372,1374,1372,730
20241219,094900,66441703,1372,1373,1373,1370,2102
20241219,094800,63555958,1370,1374,1374,1370,501
20241219,094700,62869584,1360,1360,1360,1360,630
20241219,094600,62012784,1360,1367,1367,1358,20021
20241219,094500,34766575,1379,1379,1379,1379,0
20241219,094400,34766575,1379,1379,1379,1379,300
20241219,094300,34352875,1379,1380,1380,1379,205
20241219,094200,34070179,1380,1380,1380,1380,100
20241219,094100,33932179,1380,1370,1380,1370,733
20241219,094000,32927639,1378,1387,1387,1378,5445
20241219,093900,25407807,1398,1398,1398,1398,0
20241219,093800,25407807,1398,1398,1398,1398,0
20241219,093700,25407807,1398,1398,1399,1398,229
20241219,093600,25087496,1399,1399,1399,1399,0
20241219,093500,25087496,1399,1399,1399,1399,0
20241219,093400,25087496,1399,1399,1399,1399,2
20241219,093300,25084698,1395,1396,1396,1395,560
20241219,093200,24302998,1400,1400,1400,1400,0
20241219,093100,24302998,1400,1399,1400,1399,1030
20241219,093000,22861009,1398,1398,1398,1398,5
20241219,092900,22854019,1400,1400,1400,1400,0
20241219,092800,22854019,1400,1400,1400,1400,0
20241219,092700,22854019,1400,1400,1400,1400,0
20241219,092600,22854019,1400,1400,1400,1400,0
20241219,092500,22854019,1400,1400,1400,1400,0
20241219,092400,22854019,1400,1400,1400,1400,83
20241219,092300,22737819,1400,1399,1400,1399,224
20241219,092200,22424414,1399,1399,1399,1399,186
20241219,092100,22164200,1399,1399,1399,1399,618
20241219,092000,21299618,1399,1399,1399,1399,0
20241219,091900,21299618,1399,1397,1399,1397,741
20241219,091800,20264439,1397,1396,1397,1396,100
20241219,091700,20124740,1397,1397,1397,1397,0
20241219,091600,20124740,1397,1397,1397,1397,191
20241219,091500,19857913,1397,1397,1397,1397,102
20241219,091400,19715419,1396,1396,1396,1396,99
20241219,091300,19577215,1396,1396,1396,1396,1
20241219,091200,19575819,1381,1381,1381,1381,0
20241219,091100,19575819,1381,1397,1397,1381,512
20241219,091000,18864289,1397,1397,1397,1397,0
20241219,090900,18864289,1397,1397,1397,1397,1132
20241219,090800,17282885,1397,1397,1397,1397,180
20241219,090700,17031425,1397,1379,1397,1379,44
20241219,090600,16970014,1397,1397,1397,1397,60
20241219,090500,16886194,1398,1385,1398,1379,1061
20241219,090400,15414909,1385,1378,1385,1378,310
20241219,090300,14986904,1378,1367,1378,1365,2941
20241219,090200,10938780,1366,1358,1366,1358,4537
20241219,090100,4776374,1344,1344,1362,1344,510
20241219,090000,4090916,1362,1342,1362,1342,3047