KissMeData/123750/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,202000,40657757,1432,1432,1432,1432,1053
20241217,201900,40657757,1432,1432,1432,1432,0
20241217,201800,40657757,1432,1432,1432,1432,0
20241217,201700,40657757,1432,1432,1432,1432,0
20241217,201600,40657757,1432,1432,1432,1432,0
20241217,201500,40657757,1432,1432,1432,1432,0
20241217,201400,40657757,1432,1432,1432,1432,0
20241217,201300,40657757,1432,1432,1432,1432,0
20241217,201200,40657757,1432,1432,1432,1432,0
20241217,201100,40657757,1432,1432,1432,1432,0
20241217,201000,40657757,1432,1432,1432,1432,0
20241217,200900,40657757,1432,1432,1432,1432,0
20241217,200800,40657757,1432,1432,1432,1432,0
20241217,200700,40657757,1432,1432,1432,1432,0
20241217,200600,40657757,1432,1432,1432,1432,0
20241217,200500,40657757,1432,1432,1432,1432,0
20241217,200400,40657757,1432,1432,1432,1432,0
20241217,200300,40657757,1432,1432,1432,1432,0
20241217,200200,40657757,1432,1432,1432,1432,0
20241217,200100,40657757,1432,1432,1432,1432,0
20241217,200000,40657757,1432,1432,1432,1432,0
20241217,195900,40657757,1432,1432,1432,1432,0
20241217,195800,40657757,1432,1432,1432,1432,0
20241217,195700,40657757,1432,1432,1432,1432,0
20241217,195600,40657757,1432,1432,1432,1432,0
20241217,195500,40657757,1432,1432,1432,1432,0
20241217,195400,40657757,1432,1432,1432,1432,0
20241217,195300,40657757,1432,1432,1432,1432,0
20241217,195200,40657757,1432,1432,1432,1432,0
20241217,195100,40657757,1432,1432,1432,1432,0
20241217,195000,40657757,1432,1432,1432,1432,1053
20241217,194900,40657757,1432,1432,1432,1432,0
20241217,194800,40657757,1432,1432,1432,1432,0
20241217,194700,40657757,1432,1432,1432,1432,0
20241217,194600,40657757,1432,1432,1432,1432,0
20241217,194500,40657757,1432,1432,1432,1432,0
20241217,194400,40657757,1432,1432,1432,1432,0
20241217,194300,40657757,1432,1432,1432,1432,0
20241217,194200,40657757,1432,1432,1432,1432,0
20241217,194100,40657757,1432,1432,1432,1432,0
20241217,194000,40657757,1432,1432,1432,1432,0
20241217,193900,40657757,1432,1432,1432,1432,0
20241217,193800,40657757,1432,1432,1432,1432,0
20241217,193700,40657757,1432,1432,1432,1432,0
20241217,193600,40657757,1432,1432,1432,1432,0
20241217,193500,40657757,1432,1432,1432,1432,0
20241217,193400,40657757,1432,1432,1432,1432,0
20241217,193300,40657757,1432,1432,1432,1432,0
20241217,193200,40657757,1432,1432,1432,1432,0
20241217,193100,40657757,1432,1432,1432,1432,0
20241217,193000,40657757,1432,1432,1432,1432,0
20241217,192900,40657757,1432,1432,1432,1432,0
20241217,192800,40657757,1432,1432,1432,1432,0
20241217,192700,40657757,1432,1432,1432,1432,0
20241217,192600,40657757,1432,1432,1432,1432,0
20241217,192500,40657757,1432,1432,1432,1432,0
20241217,192400,40657757,1432,1432,1432,1432,0
20241217,192300,40657757,1432,1432,1432,1432,0
20241217,192200,40657757,1432,1432,1432,1432,0
20241217,192100,40657757,1432,1432,1432,1432,0
20241217,192000,40657757,1432,1432,1432,1432,1053
20241217,191900,40657757,1432,1432,1432,1432,0
20241217,191800,40657757,1432,1432,1432,1432,0
20241217,191700,40657757,1432,1432,1432,1432,0
20241217,191600,40657757,1432,1432,1432,1432,0
20241217,191500,40657757,1432,1432,1432,1432,0
20241217,191400,40657757,1432,1432,1432,1432,0
20241217,191300,40657757,1432,1432,1432,1432,0
20241217,191200,40657757,1432,1432,1432,1432,0
20241217,191100,40657757,1432,1432,1432,1432,0
20241217,191000,40657757,1432,1432,1432,1432,0
20241217,190900,40657757,1432,1432,1432,1432,0
20241217,190800,40657757,1432,1432,1432,1432,0
20241217,190700,40657757,1432,1432,1432,1432,0
20241217,190600,40657757,1432,1432,1432,1432,0
20241217,190500,40657757,1432,1432,1432,1432,0
20241217,190400,40657757,1432,1432,1432,1432,0
20241217,190300,40657757,1432,1432,1432,1432,0
20241217,190200,40657757,1432,1432,1432,1432,0
20241217,190100,40657757,1432,1432,1432,1432,0
20241217,190000,40657757,1432,1432,1432,1432,0
20241217,185900,40657757,1432,1432,1432,1432,0
20241217,185800,40657757,1432,1432,1432,1432,0
20241217,185700,40657757,1432,1432,1432,1432,0
20241217,185600,40657757,1432,1432,1432,1432,0
20241217,185500,40657757,1432,1432,1432,1432,0
20241217,185400,40657757,1432,1432,1432,1432,0
20241217,185300,40657757,1432,1432,1432,1432,0
20241217,185200,40657757,1432,1432,1432,1432,0
20241217,185100,40657757,1432,1432,1432,1432,0
20241217,185000,40657757,1432,1432,1432,1432,1053
20241217,184900,40657757,1432,1432,1432,1432,0
20241217,184800,40657757,1432,1432,1432,1432,0
20241217,184700,40657757,1432,1432,1432,1432,0
20241217,184600,40657757,1432,1432,1432,1432,0
20241217,184500,40657757,1432,1432,1432,1432,0
20241217,184400,40657757,1432,1432,1432,1432,0
20241217,184300,40657757,1432,1432,1432,1432,0
20241217,184200,40657757,1432,1432,1432,1432,0
20241217,184100,40657757,1432,1432,1432,1432,0
20241217,184000,40657757,1432,1432,1432,1432,0
20241217,183900,40657757,1432,1432,1432,1432,0
20241217,183800,40657757,1432,1432,1432,1432,0
20241217,183700,40657757,1432,1432,1432,1432,0
20241217,183600,40657757,1432,1432,1432,1432,0
20241217,183500,40657757,1432,1432,1432,1432,0
20241217,183400,40657757,1432,1432,1432,1432,0
20241217,183300,40657757,1432,1432,1432,1432,0
20241217,183200,40657757,1432,1432,1432,1432,0
20241217,183100,40657757,1432,1432,1432,1432,0
20241217,183000,40657757,1432,1432,1432,1432,0
20241217,182900,40657757,1432,1432,1432,1432,0
20241217,182800,40657757,1432,1432,1432,1432,0
20241217,182700,40657757,1432,1432,1432,1432,0
20241217,182600,40657757,1432,1432,1432,1432,0
20241217,182500,40657757,1432,1432,1432,1432,0
20241217,182400,40657757,1432,1432,1432,1432,0
20241217,182300,40657757,1432,1432,1432,1432,0
20241217,182200,40657757,1432,1432,1432,1432,0
20241217,182100,40657757,1432,1432,1432,1432,0
20241217,182000,40657757,1432,1432,1432,1432,1053
20241217,181900,40657757,1432,1432,1432,1432,0
20241217,181800,40657757,1432,1432,1432,1432,0
20241217,181700,40657757,1432,1432,1432,1432,0
20241217,181600,40657757,1432,1432,1432,1432,0
20241217,181500,40657757,1432,1432,1432,1432,0
20241217,181400,40657757,1432,1432,1432,1432,0
20241217,181300,40657757,1432,1432,1432,1432,0
20241217,181200,40657757,1432,1432,1432,1432,0
20241217,181100,40657757,1432,1432,1432,1432,0
20241217,181000,40657757,1432,1432,1432,1432,0
20241217,180900,40657757,1432,1432,1432,1432,0
20241217,180800,40657757,1432,1432,1432,1432,0
20241217,180700,40657757,1432,1432,1432,1432,0
20241217,180600,40657757,1432,1432,1432,1432,0
20241217,180500,40657757,1432,1432,1432,1432,0
20241217,180400,40657757,1432,1432,1432,1432,0
20241217,180300,40657757,1432,1432,1432,1432,0
20241217,180200,40657757,1432,1432,1432,1432,0
20241217,180100,40657757,1432,1432,1432,1432,0
20241217,180000,40657757,1432,1432,1432,1432,0
20241217,175900,40657757,1432,1432,1432,1432,0
20241217,175800,40657757,1432,1432,1432,1432,0
20241217,175700,40657757,1432,1432,1432,1432,0
20241217,175600,40657757,1432,1432,1432,1432,0
20241217,175500,40657757,1432,1432,1432,1432,0
20241217,175400,40657757,1432,1432,1432,1432,0
20241217,175300,40657757,1432,1432,1432,1432,0
20241217,175200,40657757,1432,1432,1432,1432,0
20241217,175100,40657757,1432,1432,1432,1432,0
20241217,175000,40657757,1432,1432,1432,1432,1053
20241217,174900,40657757,1432,1432,1432,1432,0
20241217,174800,40657757,1432,1432,1432,1432,0
20241217,174700,40657757,1432,1432,1432,1432,0
20241217,174600,40657757,1432,1432,1432,1432,0
20241217,174500,40657757,1432,1432,1432,1432,0
20241217,174400,40657757,1432,1432,1432,1432,0
20241217,174300,40657757,1432,1432,1432,1432,0
20241217,174200,40657757,1432,1432,1432,1432,0
20241217,174100,40657757,1432,1432,1432,1432,0
20241217,174000,40657757,1432,1432,1432,1432,0
20241217,173900,40657757,1432,1432,1432,1432,0
20241217,173800,40657757,1432,1432,1432,1432,0
20241217,173700,40657757,1432,1432,1432,1432,0
20241217,173600,40657757,1432,1432,1432,1432,0
20241217,173500,40657757,1432,1432,1432,1432,0
20241217,173400,40657757,1432,1432,1432,1432,0
20241217,173300,40657757,1432,1432,1432,1432,0
20241217,173200,40657757,1432,1432,1432,1432,0
20241217,173100,40657757,1432,1432,1432,1432,0
20241217,173000,40657757,1432,1432,1432,1432,0
20241217,172900,40657757,1432,1432,1432,1432,0
20241217,172800,40657757,1432,1432,1432,1432,0
20241217,172700,40657757,1432,1432,1432,1432,0
20241217,172600,40657757,1432,1432,1432,1432,0
20241217,172500,40657757,1432,1432,1432,1432,0
20241217,172400,40657757,1432,1432,1432,1432,0
20241217,172300,40657757,1432,1432,1432,1432,0
20241217,172200,40657757,1432,1432,1432,1432,0
20241217,172100,40657757,1432,1432,1432,1432,0
20241217,172000,40657757,1432,1432,1432,1432,1053
20241217,171900,40657757,1432,1432,1432,1432,0
20241217,171800,40657757,1432,1432,1432,1432,0
20241217,171700,40657757,1432,1432,1432,1432,0
20241217,171600,40657757,1432,1432,1432,1432,0
20241217,171500,40657757,1432,1432,1432,1432,0
20241217,171400,40657757,1432,1432,1432,1432,0
20241217,171300,40657757,1432,1432,1432,1432,0
20241217,171200,40657757,1432,1432,1432,1432,0
20241217,171100,40657757,1432,1432,1432,1432,0
20241217,171000,40657757,1432,1432,1432,1432,0
20241217,170900,40657757,1432,1432,1432,1432,0
20241217,170800,40657757,1432,1432,1432,1432,0
20241217,170700,40657757,1432,1432,1432,1432,0
20241217,170600,40657757,1432,1432,1432,1432,0
20241217,170500,40657757,1432,1432,1432,1432,0
20241217,170400,40657757,1432,1432,1432,1432,0
20241217,170300,40657757,1432,1432,1432,1432,0
20241217,170200,40657757,1432,1432,1432,1432,0
20241217,170100,40657757,1432,1432,1432,1432,0
20241217,170000,40657757,1432,1432,1432,1432,0
20241217,165900,40657757,1432,1432,1432,1432,0
20241217,165800,40657757,1432,1432,1432,1432,0
20241217,165700,40657757,1432,1432,1432,1432,0
20241217,165600,40657757,1432,1432,1432,1432,0
20241217,165500,40657757,1432,1432,1432,1432,0
20241217,165400,40657757,1432,1432,1432,1432,0
20241217,165300,40657757,1432,1432,1432,1432,0
20241217,165200,40657757,1432,1432,1432,1432,0
20241217,165100,40657757,1432,1432,1432,1432,0
20241217,165000,40657757,1432,1432,1432,1432,1053
20241217,164900,40657757,1432,1432,1432,1432,0
20241217,164800,40657757,1432,1432,1432,1432,0
20241217,164700,40657757,1432,1432,1432,1432,0
20241217,164600,40657757,1432,1432,1432,1432,0
20241217,164500,40657757,1432,1432,1432,1432,0
20241217,164400,40657757,1432,1432,1432,1432,0
20241217,164300,40657757,1432,1432,1432,1432,0
20241217,164200,40657757,1432,1432,1432,1432,0
20241217,164100,40657757,1432,1432,1432,1432,0
20241217,164000,40657757,1432,1432,1432,1432,0
20241217,163900,40657757,1432,1432,1432,1432,0
20241217,163800,40657757,1432,1432,1432,1432,0
20241217,163700,40657757,1432,1432,1432,1432,0
20241217,163600,40657757,1432,1432,1432,1432,0
20241217,163500,40657757,1432,1432,1432,1432,0
20241217,163400,40657757,1432,1432,1432,1432,0
20241217,163300,40657757,1432,1432,1432,1432,0
20241217,163200,40657757,1432,1432,1432,1432,0
20241217,163100,40657757,1432,1432,1432,1432,0
20241217,163000,40657757,1432,1432,1432,1432,0
20241217,162900,40657757,1432,1432,1432,1432,0
20241217,162800,40657757,1432,1432,1432,1432,0
20241217,162700,40657757,1432,1432,1432,1432,0
20241217,162600,40657757,1432,1432,1432,1432,0
20241217,162500,40657757,1432,1432,1432,1432,0
20241217,162400,40657757,1432,1432,1432,1432,0
20241217,162300,40657757,1432,1432,1432,1432,0
20241217,162200,40657757,1432,1432,1432,1432,0
20241217,162100,40657757,1432,1432,1432,1432,0
20241217,162000,40657757,1432,1432,1432,1432,1053
20241217,161900,40657757,1432,1432,1432,1432,0
20241217,161800,40657757,1432,1432,1432,1432,0
20241217,161700,40657757,1432,1432,1432,1432,0
20241217,161600,40657757,1432,1432,1432,1432,0
20241217,161500,40657757,1432,1432,1432,1432,0
20241217,161400,40657757,1432,1432,1432,1432,0
20241217,161300,40657757,1432,1432,1432,1432,0
20241217,161200,40657757,1432,1432,1432,1432,0
20241217,161100,40657757,1432,1432,1432,1432,0
20241217,161000,40657757,1432,1432,1432,1432,0
20241217,160900,40657757,1432,1432,1432,1432,0
20241217,160800,40657757,1432,1432,1432,1432,0
20241217,160700,40657757,1432,1432,1432,1432,0
20241217,160600,40657757,1432,1432,1432,1432,0
20241217,160500,40657757,1432,1432,1432,1432,0
20241217,160400,40657757,1432,1432,1432,1432,0
20241217,160300,40657757,1432,1432,1432,1432,0
20241217,160200,40657757,1432,1432,1432,1432,0
20241217,160100,40657757,1432,1432,1432,1432,0
20241217,160000,40657757,1432,1432,1432,1432,0
20241217,155900,40657757,1432,1432,1432,1432,0
20241217,155800,40657757,1432,1432,1432,1432,0
20241217,155700,40657757,1432,1432,1432,1432,0
20241217,155600,40657757,1432,1432,1432,1432,0
20241217,155500,40657757,1432,1432,1432,1432,0
20241217,155400,40657757,1432,1432,1432,1432,0
20241217,155300,40657757,1432,1432,1432,1432,0
20241217,155200,40657757,1432,1432,1432,1432,0
20241217,155100,40657757,1432,1432,1432,1432,0
20241217,155000,40657757,1432,1432,1432,1432,1053
20241217,154900,40657757,1432,1432,1432,1432,0
20241217,154800,40657757,1432,1432,1432,1432,0
20241217,154700,40657757,1432,1432,1432,1432,0
20241217,154600,40657757,1432,1432,1432,1432,0
20241217,154500,40657757,1432,1432,1432,1432,0
20241217,154400,40657757,1432,1432,1432,1432,0
20241217,154300,40657757,1432,1432,1432,1432,0
20241217,154200,40657757,1432,1432,1432,1432,0
20241217,154100,40657757,1432,1432,1432,1432,0
20241217,154000,40657757,1432,1432,1432,1432,0
20241217,153900,40657757,1432,1432,1432,1432,0
20241217,153800,40657757,1432,1432,1432,1432,0
20241217,153700,40657757,1432,1432,1432,1432,0
20241217,153600,40657757,1432,1432,1432,1432,0
20241217,153500,40657757,1432,1432,1432,1432,0
20241217,153400,40657757,1432,1432,1432,1432,0
20241217,153300,40657757,1432,1432,1432,1432,0
20241217,153200,40657757,1432,1432,1432,1432,0
20241217,153100,40657757,1432,1432,1432,1432,0
20241217,153000,40657757,1432,1432,1432,1432,1053
20241217,152900,39149861,1432,1432,1432,1432,0
20241217,152800,39149861,1432,1432,1432,1432,0
20241217,152700,39149861,1432,1432,1432,1432,0
20241217,152600,39149861,1432,1432,1432,1432,0
20241217,152500,39149861,1432,1432,1432,1432,0
20241217,152400,39149861,1432,1432,1432,1432,0
20241217,152300,39149861,1432,1432,1432,1432,0
20241217,152200,39149861,1432,1432,1432,1432,0
20241217,152100,39149861,1432,1432,1432,1432,0
20241217,152000,39149861,1432,1432,1432,1432,0
20241217,151900,39149861,1432,1432,1432,1432,174
20241217,151800,38900693,1450,1450,1450,1450,0
20241217,151700,38900693,1450,1450,1450,1450,0
20241217,151600,38900693,1450,1450,1450,1450,0
20241217,151500,38900693,1450,1450,1450,1450,0
20241217,151400,38900693,1450,1450,1450,1450,0
20241217,151300,38900693,1450,1450,1450,1450,0
20241217,151200,38900693,1450,1450,1450,1450,0
20241217,151100,38900693,1450,1450,1450,1450,0
20241217,151000,38900693,1450,1450,1450,1450,0
20241217,150900,38900693,1450,1450,1450,1450,40
20241217,150800,38842693,1436,1436,1436,1436,0
20241217,150700,38842693,1436,1436,1436,1436,0
20241217,150600,38842693,1436,1436,1436,1436,0
20241217,150500,38842693,1436,1436,1436,1436,0
20241217,150400,38842693,1436,1436,1436,1436,0
20241217,150300,38842693,1436,1436,1436,1436,0
20241217,150200,38842693,1436,1436,1436,1436,0
20241217,150100,38842693,1436,1436,1436,1436,5
20241217,150000,38835513,1436,1436,1436,1436,0
20241217,145900,38835513,1436,1436,1436,1436,0
20241217,145800,38835513,1436,1436,1436,1436,0
20241217,145700,38835513,1436,1436,1436,1436,0
20241217,145600,38835513,1436,1436,1436,1436,0
20241217,145500,38835513,1436,1436,1436,1436,0
20241217,145400,38835513,1436,1436,1436,1436,0
20241217,145300,38835513,1436,1436,1436,1436,0
20241217,145200,38835513,1436,1436,1436,1436,0
20241217,145100,38835513,1436,1436,1436,1436,0
20241217,145000,38835513,1436,1436,1436,1436,0
20241217,144900,38835513,1436,1436,1436,1436,0
20241217,144800,38835513,1436,1436,1436,1436,0
20241217,144700,38835513,1436,1436,1436,1436,0
20241217,144600,38835513,1436,1436,1436,1436,0
20241217,144500,38835513,1436,1436,1436,1436,0
20241217,144400,38835513,1436,1436,1436,1436,0
20241217,144300,38835513,1436,1436,1436,1436,0
20241217,144200,38835513,1436,1436,1436,1436,0
20241217,144100,38835513,1436,1436,1436,1436,0
20241217,144000,38835513,1436,1436,1436,1436,0
20241217,143900,38835513,1436,1436,1436,1436,0
20241217,143800,38835513,1436,1436,1436,1436,0
20241217,143700,38835513,1436,1436,1436,1436,0
20241217,143600,38835513,1436,1436,1436,1436,0
20241217,143500,38835513,1436,1436,1436,1436,0
20241217,143400,38835513,1436,1436,1436,1436,1
20241217,143300,38834077,1431,1431,1431,1431,0
20241217,143200,38834077,1431,1431,1431,1431,0
20241217,143100,38834077,1431,1431,1431,1431,0
20241217,143000,38834077,1431,1431,1431,1431,0
20241217,142900,38834077,1431,1431,1431,1431,0
20241217,142800,38834077,1431,1431,1431,1431,0
20241217,142700,38834077,1431,1431,1431,1431,0
20241217,142600,38834077,1431,1431,1431,1431,0
20241217,142500,38834077,1431,1431,1431,1431,0
20241217,142400,38834077,1431,1431,1431,1431,0
20241217,142300,38834077,1431,1431,1431,1431,0
20241217,142200,38834077,1431,1431,1431,1431,0
20241217,142100,38834077,1431,1431,1431,1431,0
20241217,142000,38834077,1431,1431,1431,1431,0
20241217,141900,38834077,1431,1431,1431,1431,0
20241217,141800,38834077,1431,1431,1431,1431,10
20241217,141700,38819767,1430,1430,1430,1430,0
20241217,141600,38819767,1430,1430,1430,1430,0
20241217,141500,38819767,1430,1430,1430,1430,0
20241217,141400,38819767,1430,1430,1430,1430,29
20241217,141300,38778297,1430,1430,1430,1430,0
20241217,141200,38778297,1430,1430,1430,1430,0
20241217,141100,38778297,1430,1430,1430,1430,0
20241217,141000,38778297,1430,1430,1430,1430,0
20241217,140900,38778297,1430,1430,1430,1430,0
20241217,140800,38778297,1430,1430,1430,1430,0
20241217,140700,38778297,1430,1430,1430,1430,0
20241217,140600,38778297,1430,1430,1430,1430,0
20241217,140500,38778297,1430,1430,1430,1430,0
20241217,140400,38778297,1430,1430,1430,1430,0
20241217,140300,38778297,1430,1430,1430,1430,0
20241217,140200,38778297,1430,1430,1430,1430,176
20241217,140100,38526617,1430,1430,1430,1430,0
20241217,140000,38526617,1430,1430,1430,1430,0
20241217,135900,38526617,1430,1430,1430,1430,0
20241217,135800,38526617,1430,1430,1430,1430,0
20241217,135700,38526617,1430,1430,1430,1430,0
20241217,135600,38526617,1430,1430,1430,1430,0
20241217,135500,38526617,1430,1430,1430,1430,0
20241217,135400,38526617,1430,1430,1430,1430,0
20241217,135300,38526617,1430,1430,1430,1430,0
20241217,135200,38526617,1430,1430,1430,1430,0
20241217,135100,38526617,1430,1430,1430,1430,100
20241217,135000,38383617,1430,1430,1430,1430,0
20241217,134900,38383617,1430,1430,1430,1430,0
20241217,134800,38383617,1430,1430,1430,1430,0
20241217,134700,38383617,1430,1430,1430,1430,0
20241217,134600,38383617,1430,1430,1430,1430,0
20241217,134500,38383617,1430,1430,1430,1430,0
20241217,134400,38383617,1430,1430,1430,1430,0
20241217,134300,38383617,1430,1431,1431,1430,455
20241217,134200,37732806,1430,1430,1430,1430,0
20241217,134100,37732806,1430,1430,1430,1430,0
20241217,134000,37732806,1430,1430,1430,1430,750
20241217,133900,36660306,1426,1426,1426,1426,0
20241217,133800,36660306,1426,1426,1426,1426,0
20241217,133700,36660306,1426,1426,1426,1426,0
20241217,133600,36660306,1426,1426,1426,1426,0
20241217,133500,36660306,1426,1426,1426,1426,0
20241217,133400,36660306,1426,1426,1426,1426,0
20241217,133300,36660306,1426,1426,1426,1426,0
20241217,133200,36660306,1426,1426,1426,1426,0
20241217,133100,36660306,1426,1430,1436,1426,2863
20241217,133000,32550248,1426,1426,1426,1426,0
20241217,132900,32550248,1426,1426,1426,1426,0
20241217,132800,32550248,1426,1426,1426,1426,0
20241217,132700,32550248,1426,1426,1426,1426,0
20241217,132600,32550248,1426,1426,1426,1426,0
20241217,132500,32550248,1426,1426,1426,1426,0
20241217,132400,32550248,1426,1426,1426,1426,0
20241217,132300,32550248,1426,1426,1426,1426,0
20241217,132200,32550248,1426,1426,1426,1426,0
20241217,132100,32550248,1426,1426,1426,1426,0
20241217,132000,32550248,1426,1426,1426,1426,0
20241217,131900,32550248,1426,1426,1426,1426,0
20241217,131800,32550248,1426,1426,1426,1426,0
20241217,131700,32550248,1426,1426,1426,1426,0
20241217,131600,32550248,1426,1426,1426,1426,0
20241217,131500,32550248,1426,1426,1426,1426,0
20241217,131400,32550248,1426,1426,1426,1426,0
20241217,131300,32550248,1426,1426,1426,1426,0
20241217,131200,32550248,1426,1426,1426,1426,0
20241217,131100,32550248,1426,1426,1426,1426,0
20241217,131000,32550248,1426,1426,1426,1426,0
20241217,130900,32550248,1426,1426,1426,1426,0
20241217,130800,32550248,1426,1426,1426,1426,0
20241217,130700,32550248,1426,1426,1426,1426,0
20241217,130600,32550248,1426,1426,1426,1426,0
20241217,130500,32550248,1426,1426,1426,1426,0
20241217,130400,32550248,1426,1426,1426,1426,0
20241217,130300,32550248,1426,1426,1426,1426,0
20241217,130200,32550248,1426,1426,1426,1426,0
20241217,130100,32550248,1426,1426,1426,1426,0
20241217,130000,32550248,1426,1426,1426,1426,0
20241217,125900,32550248,1426,1426,1426,1426,0
20241217,125800,32550248,1426,1426,1426,1426,6
20241217,125700,32541692,1426,1426,1426,1426,0
20241217,125600,32541692,1426,1426,1426,1426,0
20241217,125500,32541692,1426,1426,1426,1426,0
20241217,125400,32541692,1426,1426,1426,1426,0
20241217,125300,32541692,1426,1426,1426,1426,0
20241217,125200,32541692,1426,1426,1426,1426,0
20241217,125100,32541692,1426,1426,1426,1426,0
20241217,125000,32541692,1426,1426,1426,1426,0
20241217,124900,32541692,1426,1426,1426,1426,0
20241217,124800,32541692,1426,1426,1426,1426,0
20241217,124700,32541692,1426,1426,1426,1426,0
20241217,124600,32541692,1426,1426,1426,1426,0
20241217,124500,32541692,1426,1426,1426,1426,0
20241217,124400,32541692,1426,1426,1426,1426,0
20241217,124300,32541692,1426,1426,1426,1426,0
20241217,124200,32541692,1426,1426,1426,1426,0
20241217,124100,32541692,1426,1426,1426,1426,0
20241217,124000,32541692,1426,1426,1426,1426,0
20241217,123900,32541692,1426,1426,1426,1426,0
20241217,123800,32541692,1426,1426,1426,1426,0
20241217,123700,32541692,1426,1426,1426,1426,0
20241217,123600,32541692,1426,1426,1426,1426,0
20241217,123500,32541692,1426,1426,1426,1426,0
20241217,123400,32541692,1426,1426,1426,1426,0
20241217,123300,32541692,1426,1426,1426,1426,0
20241217,123200,32541692,1426,1426,1426,1426,0
20241217,123100,32541692,1426,1426,1426,1426,0
20241217,123000,32541692,1426,1426,1426,1426,0
20241217,122900,32541692,1426,1426,1426,1426,0
20241217,122800,32541692,1426,1426,1426,1426,0
20241217,122700,32541692,1426,1426,1426,1426,0
20241217,122600,32541692,1426,1426,1426,1426,0
20241217,122500,32541692,1426,1426,1426,1426,0
20241217,122400,32541692,1426,1426,1426,1426,0
20241217,122300,32541692,1426,1426,1426,1426,0
20241217,122200,32541692,1426,1426,1426,1426,0
20241217,122100,32541692,1426,1426,1426,1426,0
20241217,122000,32541692,1426,1426,1426,1426,0
20241217,121900,32541692,1426,1426,1426,1426,0
20241217,121800,32541692,1426,1426,1426,1426,0
20241217,121700,32541692,1426,1426,1426,1426,0
20241217,121600,32541692,1426,1426,1426,1426,0
20241217,121500,32541692,1426,1426,1426,1426,0
20241217,121400,32541692,1426,1426,1426,1426,0
20241217,121300,32541692,1426,1426,1426,1426,0
20241217,121200,32541692,1426,1426,1426,1426,0
20241217,121100,32541692,1426,1426,1426,1426,0
20241217,121000,32541692,1426,1426,1426,1426,0
20241217,120900,32541692,1426,1426,1426,1426,0
20241217,120800,32541692,1426,1426,1426,1426,0
20241217,120700,32541692,1426,1426,1426,1426,0
20241217,120600,32541692,1426,1426,1426,1426,0
20241217,120500,32541692,1426,1426,1426,1426,0
20241217,120400,32541692,1426,1426,1426,1426,0
20241217,120300,32541692,1426,1426,1426,1426,0
20241217,120200,32541692,1426,1426,1426,1426,0
20241217,120100,32541692,1426,1426,1426,1426,0
20241217,120000,32541692,1426,1426,1426,1426,0
20241217,115900,32541692,1426,1426,1426,1426,0
20241217,115800,32541692,1426,1426,1426,1426,0
20241217,115700,32541692,1426,1426,1426,1426,0
20241217,115600,32541692,1426,1426,1426,1426,0
20241217,115500,32541692,1426,1426,1426,1426,0
20241217,115400,32541692,1426,1426,1426,1426,0
20241217,115300,32541692,1426,1426,1426,1426,0
20241217,115200,32541692,1426,1426,1426,1426,0
20241217,115100,32541692,1426,1426,1426,1426,5
20241217,115000,32534562,1426,1426,1426,1426,0
20241217,114900,32534562,1426,1426,1426,1426,0
20241217,114800,32534562,1426,1426,1426,1426,18
20241217,114700,32508894,1426,1426,1426,1426,0
20241217,114600,32508894,1426,1426,1426,1426,0
20241217,114500,32508894,1426,1426,1426,1426,0
20241217,114400,32508894,1426,1426,1426,1426,0
20241217,114300,32508894,1426,1426,1426,1426,0
20241217,114200,32508894,1426,1426,1426,1426,0
20241217,114100,32508894,1426,1426,1426,1426,0
20241217,114000,32508894,1426,1426,1426,1426,0
20241217,113900,32508894,1426,1426,1426,1426,0
20241217,113800,32508894,1426,1426,1426,1426,0
20241217,113700,32508894,1426,1426,1426,1426,0
20241217,113600,32508894,1426,1426,1426,1426,0
20241217,113500,32508894,1426,1426,1426,1426,0
20241217,113400,32508894,1426,1426,1426,1426,0
20241217,113300,32508894,1426,1426,1426,1426,0
20241217,113200,32508894,1426,1426,1426,1426,200
20241217,113100,32223694,1426,1426,1426,1426,0
20241217,113000,32223694,1426,1426,1426,1426,1
20241217,112900,32222268,1436,1436,1436,1436,0
20241217,112800,32222268,1436,1436,1436,1436,0
20241217,112700,32222268,1436,1436,1436,1436,0
20241217,112600,32222268,1436,1436,1436,1436,0
20241217,112500,32222268,1436,1436,1436,1436,0
20241217,112400,32222268,1436,1436,1436,1436,0
20241217,112300,32222268,1436,1436,1436,1436,0
20241217,112200,32222268,1436,1436,1436,1436,0
20241217,112100,32222268,1436,1436,1436,1436,0
20241217,112000,32222268,1436,1436,1436,1436,0
20241217,111900,32222268,1436,1436,1436,1436,0
20241217,111800,32222268,1436,1436,1436,1436,0
20241217,111700,32222268,1436,1436,1436,1436,0
20241217,111600,32222268,1436,1436,1436,1436,0
20241217,111500,32222268,1436,1436,1436,1436,0
20241217,111400,32222268,1436,1436,1436,1436,0
20241217,111300,32222268,1436,1436,1436,1436,0
20241217,111200,32222268,1436,1436,1436,1436,0
20241217,111100,32222268,1436,1436,1436,1436,0
20241217,111000,32222268,1436,1436,1436,1436,0
20241217,110900,32222268,1436,1436,1436,1436,0
20241217,110800,32222268,1436,1436,1436,1436,0
20241217,110700,32222268,1436,1436,1436,1436,0
20241217,110600,32222268,1436,1436,1436,1436,0
20241217,110500,32222268,1436,1436,1436,1436,0
20241217,110400,32222268,1436,1436,1436,1436,0
20241217,110300,32222268,1436,1425,1436,1425,101
20241217,110200,32077243,1435,1435,1435,1435,80
20241217,110100,31962443,1435,1435,1435,1435,0
20241217,110000,31962443,1435,1435,1435,1435,0
20241217,105900,31962443,1435,1435,1435,1435,3
20241217,105800,31958138,1435,1435,1435,1435,0
20241217,105700,31958138,1435,1435,1435,1435,0
20241217,105600,31958138,1435,1435,1435,1435,112
20241217,105500,31797418,1435,1435,1435,1435,1
20241217,105400,31795983,1435,1435,1435,1435,4
20241217,105300,31790243,1436,1433,1436,1433,50
20241217,105200,31718498,1425,1425,1425,1425,0
20241217,105100,31718498,1425,1425,1425,1425,0
20241217,105000,31718498,1425,1425,1425,1425,0
20241217,104900,31718498,1425,1425,1425,1425,0
20241217,104800,31718498,1425,1425,1425,1425,0
20241217,104700,31718498,1425,1425,1425,1425,0
20241217,104600,31718498,1425,1425,1425,1425,0
20241217,104500,31718498,1425,1425,1425,1425,0
20241217,104400,31718498,1425,1425,1425,1425,0
20241217,104300,31718498,1425,1425,1425,1425,2
20241217,104200,31715648,1426,1427,1427,1426,153
20241217,104100,31497468,1426,1426,1426,1426,0
20241217,104000,31497468,1426,1426,1426,1426,0
20241217,103900,31497468,1426,1426,1426,1426,0
20241217,103800,31497468,1426,1426,1426,1426,0
20241217,103700,31497468,1426,1426,1426,1426,0
20241217,103600,31497468,1426,1426,1426,1426,0
20241217,103500,31497468,1426,1426,1426,1426,0
20241217,103400,31497468,1426,1426,1426,1426,0
20241217,103300,31497468,1426,1426,1426,1426,0
20241217,103200,31497468,1426,1426,1426,1426,0
20241217,103100,31497468,1426,1426,1426,1426,0
20241217,103000,31497468,1426,1426,1426,1426,0
20241217,102900,31497468,1426,1426,1426,1426,0
20241217,102800,31497468,1426,1426,1426,1426,0
20241217,102700,31497468,1426,1426,1426,1426,0
20241217,102600,31497468,1426,1426,1426,1426,0
20241217,102500,31497468,1426,1426,1426,1426,0
20241217,102400,31497468,1426,1426,1426,1426,0
20241217,102300,31497468,1426,1426,1426,1426,0
20241217,102200,31497468,1426,1426,1426,1426,0
20241217,102100,31497468,1426,1426,1426,1426,0
20241217,102000,31497468,1426,1426,1426,1426,17
20241217,101900,31473226,1426,1434,1434,1426,17
20241217,101800,31448940,1436,1436,1436,1436,0
20241217,101700,31448940,1436,1436,1436,1436,0
20241217,101600,31448940,1436,1436,1436,1436,0
20241217,101500,31448940,1436,1436,1436,1436,139
20241217,101400,31249336,1436,1436,1436,1436,0
20241217,101300,31249336,1436,1436,1436,1436,0
20241217,101200,31249336,1436,1436,1436,1436,0
20241217,101100,31249336,1436,1436,1436,1436,3
20241217,101000,31245028,1436,1436,1436,1436,0
20241217,100900,31245028,1436,1436,1436,1436,750
20241217,100800,30168028,1436,1436,1436,1436,0
20241217,100700,30168028,1436,1436,1436,1436,0
20241217,100600,30168028,1436,1436,1436,1436,0
20241217,100500,30168028,1436,1436,1436,1436,0
20241217,100400,30168028,1436,1436,1436,1436,0
20241217,100300,30168028,1436,1436,1436,1436,24
20241217,100200,30133564,1436,1436,1436,1436,21
20241217,100100,30103408,1436,1436,1436,1436,0
20241217,100000,30103408,1436,1436,1436,1436,100
20241217,095900,29959808,1436,1436,1436,1436,0
20241217,095800,29959808,1436,1436,1436,1436,0
20241217,095700,29959808,1436,1436,1436,1436,0
20241217,095600,29959808,1436,1436,1436,1436,0
20241217,095500,29959808,1436,1436,1436,1436,1569
20241217,095400,27706724,1436,1436,1436,1436,0
20241217,095300,27706724,1436,1436,1436,1436,0
20241217,095200,27706724,1436,1436,1436,1436,1
20241217,095100,27705288,1436,1436,1436,1436,0
20241217,095000,27705288,1436,1436,1436,1436,0
20241217,094900,27705288,1436,1436,1436,1436,0
20241217,094800,27705288,1436,1436,1436,1436,7
20241217,094700,27695236,1457,1457,1457,1457,0
20241217,094600,27695236,1457,1457,1457,1457,0
20241217,094500,27695236,1457,1457,1457,1457,0
20241217,094400,27695236,1457,1457,1457,1457,4
20241217,094300,27689408,1457,1457,1457,1457,0
20241217,094200,27689408,1457,1457,1457,1457,1568
20241217,094100,25404832,1457,1457,1457,1457,600
20241217,094000,24530632,1458,1458,1458,1458,0
20241217,093900,24530632,1458,1458,1458,1458,10
20241217,093800,24516052,1460,1460,1460,1460,0
20241217,093700,24516052,1460,1460,1460,1460,1
20241217,093600,24514592,1460,1460,1460,1460,20
20241217,093500,24485392,1436,1436,1436,1436,0
20241217,093400,24485392,1436,1436,1436,1436,0
20241217,093300,24485392,1436,1436,1436,1436,0
20241217,093200,24485392,1436,1436,1436,1436,0
20241217,093100,24485392,1436,1436,1436,1436,0
20241217,093000,24485392,1436,1437,1437,1436,2231
20241217,092900,21281630,1437,1437,1437,1437,200
20241217,092800,20994230,1437,1442,1442,1436,137
20241217,092700,20797270,1450,1450,1450,1450,320
20241217,092600,20333270,1450,1450,1450,1450,48
20241217,092500,20263670,1464,1464,1464,1464,2
20241217,092400,20260742,1437,1437,1437,1437,0
20241217,092300,20260742,1437,1448,1448,1436,2291
20241217,092200,16963172,1465,1465,1465,1465,9
20241217,092100,16949987,1469,1469,1469,1469,0
20241217,092000,16949987,1469,1469,1469,1469,200
20241217,091900,16656187,1448,1448,1448,1448,0
20241217,091800,16656187,1448,1448,1448,1448,0
20241217,091700,16656187,1448,1448,1448,1448,0
20241217,091600,16656187,1448,1448,1448,1448,8
20241217,091500,16644603,1448,1448,1448,1448,200
20241217,091400,16355003,1448,1448,1448,1448,1561
20241217,091300,14094675,1470,1470,1470,1470,207
20241217,091200,13790385,1472,1448,1472,1448,2497
20241217,091100,10150194,1448,1445,1448,1445,207
20241217,091000,9850515,1445,1445,1445,1445,1
20241217,090900,9849070,1445,1444,1445,1444,715
20241217,090800,8816148,1437,1444,1444,1437,11
20241217,090700,8800271,1444,1440,1444,1436,703
20241217,090600,7789855,1438,1438,1438,1438,200
20241217,090500,7502255,1444,1444,1444,1444,51
20241217,090400,7428611,1438,1438,1438,1438,406
20241217,090300,6844783,1438,1438,1438,1438,70
20241217,090200,6744123,1438,1438,1445,1438,507
20241217,090100,6014037,1438,1445,1445,1438,343
20241217,090000,5519151,1438,1438,1445,1438,3838