KissMeData/043260/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,192800,162164287,1150,1150,1150,1150,4221
20241220,192700,162164287,1150,1150,1150,1150,0
20241220,192600,162164287,1150,1150,1150,1150,0
20241220,192500,162164287,1150,1150,1150,1150,0
20241220,192400,162164287,1150,1150,1150,1150,0
20241220,192300,162164287,1150,1150,1150,1150,0
20241220,192200,162164287,1150,1150,1150,1150,0
20241220,192100,162164287,1150,1150,1150,1150,0
20241220,192000,162164287,1150,1150,1150,1150,0
20241220,191900,162164287,1150,1150,1150,1150,0
20241220,191800,162164287,1150,1150,1150,1150,0
20241220,191700,162164287,1150,1150,1150,1150,0
20241220,191600,162164287,1150,1150,1150,1150,0
20241220,191500,162164287,1150,1150,1150,1150,0
20241220,191400,162164287,1150,1150,1150,1150,0
20241220,191300,162164287,1150,1150,1150,1150,0
20241220,191200,162164287,1150,1150,1150,1150,0
20241220,191100,162164287,1150,1150,1150,1150,0
20241220,191000,162164287,1150,1150,1150,1150,0
20241220,190900,162164287,1150,1150,1150,1150,0
20241220,190800,162164287,1150,1150,1150,1150,0
20241220,190700,162164287,1150,1150,1150,1150,0
20241220,190600,162164287,1150,1150,1150,1150,0
20241220,190500,162164287,1150,1150,1150,1150,0
20241220,190400,162164287,1150,1150,1150,1150,0
20241220,190300,162164287,1150,1150,1150,1150,0
20241220,190200,162164287,1150,1150,1150,1150,0
20241220,190100,162164287,1150,1150,1150,1150,0
20241220,190000,162164287,1150,1150,1150,1150,0
20241220,185900,162164287,1150,1150,1150,1150,0
20241220,185800,162164287,1150,1150,1150,1150,4221
20241220,185700,162164287,1150,1150,1150,1150,0
20241220,185600,162164287,1150,1150,1150,1150,0
20241220,185500,162164287,1150,1150,1150,1150,0
20241220,185400,162164287,1150,1150,1150,1150,0
20241220,185300,162164287,1150,1150,1150,1150,0
20241220,185200,162164287,1150,1150,1150,1150,0
20241220,185100,162164287,1150,1150,1150,1150,0
20241220,185000,162164287,1150,1150,1150,1150,0
20241220,184900,162164287,1150,1150,1150,1150,0
20241220,184800,162164287,1150,1150,1150,1150,0
20241220,184700,162164287,1150,1150,1150,1150,0
20241220,184600,162164287,1150,1150,1150,1150,0
20241220,184500,162164287,1150,1150,1150,1150,0
20241220,184400,162164287,1150,1150,1150,1150,0
20241220,184300,162164287,1150,1150,1150,1150,0
20241220,184200,162164287,1150,1150,1150,1150,0
20241220,184100,162164287,1150,1150,1150,1150,0
20241220,184000,162164287,1150,1150,1150,1150,0
20241220,183900,162164287,1150,1150,1150,1150,0
20241220,183800,162164287,1150,1150,1150,1150,0
20241220,183700,162164287,1150,1150,1150,1150,0
20241220,183600,162164287,1150,1150,1150,1150,0
20241220,183500,162164287,1150,1150,1150,1150,0
20241220,183400,162164287,1150,1150,1150,1150,0
20241220,183300,162164287,1150,1150,1150,1150,0
20241220,183200,162164287,1150,1150,1150,1150,0
20241220,183100,162164287,1150,1150,1150,1150,0
20241220,183000,162164287,1150,1150,1150,1150,0
20241220,182900,162164287,1150,1150,1150,1150,0
20241220,182800,162164287,1150,1150,1150,1150,4221
20241220,182700,162164287,1150,1150,1150,1150,0
20241220,182600,162164287,1150,1150,1150,1150,0
20241220,182500,162164287,1150,1150,1150,1150,0
20241220,182400,162164287,1150,1150,1150,1150,0
20241220,182300,162164287,1150,1150,1150,1150,0
20241220,182200,162164287,1150,1150,1150,1150,0
20241220,182100,162164287,1150,1150,1150,1150,0
20241220,182000,162164287,1150,1150,1150,1150,0
20241220,181900,162164287,1150,1150,1150,1150,0
20241220,181800,162164287,1150,1150,1150,1150,0
20241220,181700,162164287,1150,1150,1150,1150,0
20241220,181600,162164287,1150,1150,1150,1150,0
20241220,181500,162164287,1150,1150,1150,1150,0
20241220,181400,162164287,1150,1150,1150,1150,0
20241220,181300,162164287,1150,1150,1150,1150,0
20241220,181200,162164287,1150,1150,1150,1150,0
20241220,181100,162164287,1150,1150,1150,1150,0
20241220,181000,162164287,1150,1150,1150,1150,0
20241220,180900,162164287,1150,1150,1150,1150,0
20241220,180800,162164287,1150,1150,1150,1150,0
20241220,180700,162164287,1150,1150,1150,1150,0
20241220,180600,162164287,1150,1150,1150,1150,0
20241220,180500,162164287,1150,1150,1150,1150,0
20241220,180400,162164287,1150,1150,1150,1150,0
20241220,180300,162164287,1150,1150,1150,1150,0
20241220,180200,162164287,1150,1150,1150,1150,0
20241220,180100,162164287,1150,1150,1150,1150,0
20241220,180000,162164287,1150,1150,1150,1150,0
20241220,175900,162164287,1150,1150,1150,1150,0
20241220,175800,162164287,1150,1150,1150,1150,4221
20241220,175700,162164287,1150,1150,1150,1150,0
20241220,175600,162164287,1150,1150,1150,1150,0
20241220,175500,162164287,1150,1150,1150,1150,0
20241220,175400,162164287,1150,1150,1150,1150,0
20241220,175300,162164287,1150,1150,1150,1150,0
20241220,175200,162164287,1150,1150,1150,1150,0
20241220,175100,162164287,1150,1150,1150,1150,0
20241220,175000,162164287,1150,1150,1150,1150,0
20241220,174900,162164287,1150,1150,1150,1150,0
20241220,174800,162164287,1150,1150,1150,1150,0
20241220,174700,162164287,1150,1150,1150,1150,0
20241220,174600,162164287,1150,1150,1150,1150,0
20241220,174500,162164287,1150,1150,1150,1150,0
20241220,174400,162164287,1150,1150,1150,1150,0
20241220,174300,162164287,1150,1150,1150,1150,0
20241220,174200,162164287,1150,1150,1150,1150,0
20241220,174100,162164287,1150,1150,1150,1150,0
20241220,174000,162164287,1150,1150,1150,1150,0
20241220,173900,162164287,1150,1150,1150,1150,0
20241220,173800,162164287,1150,1150,1150,1150,0
20241220,173700,162164287,1150,1150,1150,1150,0
20241220,173600,162164287,1150,1150,1150,1150,0
20241220,173500,162164287,1150,1150,1150,1150,0
20241220,173400,162164287,1150,1150,1150,1150,0
20241220,173300,162164287,1150,1150,1150,1150,0
20241220,173200,162164287,1150,1150,1150,1150,0
20241220,173100,162164287,1150,1150,1150,1150,0
20241220,173000,162164287,1150,1150,1150,1150,0
20241220,172900,162164287,1150,1150,1150,1150,0
20241220,172800,162164287,1150,1150,1150,1150,4221
20241220,172700,162164287,1150,1150,1150,1150,0
20241220,172600,162164287,1150,1150,1150,1150,0
20241220,172500,162164287,1150,1150,1150,1150,0
20241220,172400,162164287,1150,1150,1150,1150,0
20241220,172300,162164287,1150,1150,1150,1150,0
20241220,172200,162164287,1150,1150,1150,1150,0
20241220,172100,162164287,1150,1150,1150,1150,0
20241220,172000,162164287,1150,1150,1150,1150,0
20241220,171900,162164287,1150,1150,1150,1150,0
20241220,171800,162164287,1150,1150,1150,1150,0
20241220,171700,162164287,1150,1150,1150,1150,0
20241220,171600,162164287,1150,1150,1150,1150,0
20241220,171500,162164287,1150,1150,1150,1150,0
20241220,171400,162164287,1150,1150,1150,1150,0
20241220,171300,162164287,1150,1150,1150,1150,0
20241220,171200,162164287,1150,1150,1150,1150,0
20241220,171100,162164287,1150,1150,1150,1150,0
20241220,171000,162164287,1150,1150,1150,1150,0
20241220,170900,162164287,1150,1150,1150,1150,0
20241220,170800,162164287,1150,1150,1150,1150,0
20241220,170700,162164287,1150,1150,1150,1150,0
20241220,170600,162164287,1150,1150,1150,1150,0
20241220,170500,162164287,1150,1150,1150,1150,0
20241220,170400,162164287,1150,1150,1150,1150,0
20241220,170300,162164287,1150,1150,1150,1150,0
20241220,170200,162164287,1150,1150,1150,1150,0
20241220,170100,162164287,1150,1150,1150,1150,0
20241220,170000,162164287,1150,1150,1150,1150,0
20241220,165900,162164287,1150,1150,1150,1150,0
20241220,165800,162164287,1150,1150,1150,1150,4221
20241220,165700,162164287,1150,1150,1150,1150,0
20241220,165600,162164287,1150,1150,1150,1150,0
20241220,165500,162164287,1150,1150,1150,1150,0
20241220,165400,162164287,1150,1150,1150,1150,0
20241220,165300,162164287,1150,1150,1150,1150,0
20241220,165200,162164287,1150,1150,1150,1150,0
20241220,165100,162164287,1150,1150,1150,1150,0
20241220,165000,162164287,1150,1150,1150,1150,0
20241220,164900,162164287,1150,1150,1150,1150,0
20241220,164800,162164287,1150,1150,1150,1150,0
20241220,164700,162164287,1150,1150,1150,1150,0
20241220,164600,162164287,1150,1150,1150,1150,0
20241220,164500,162164287,1150,1150,1150,1150,0
20241220,164400,162164287,1150,1150,1150,1150,0
20241220,164300,162164287,1150,1150,1150,1150,0
20241220,164200,162164287,1150,1150,1150,1150,0
20241220,164100,162164287,1150,1150,1150,1150,0
20241220,164000,162164287,1150,1150,1150,1150,0
20241220,163900,162164287,1150,1150,1150,1150,0
20241220,163800,162164287,1150,1150,1150,1150,0
20241220,163700,162164287,1150,1150,1150,1150,0
20241220,163600,162164287,1150,1150,1150,1150,0
20241220,163500,162164287,1150,1150,1150,1150,0
20241220,163400,162164287,1150,1150,1150,1150,0
20241220,163300,162164287,1150,1150,1150,1150,0
20241220,163200,162164287,1150,1150,1150,1150,0
20241220,163100,162164287,1150,1150,1150,1150,0
20241220,163000,162164287,1150,1150,1150,1150,0
20241220,162900,162164287,1150,1150,1150,1150,0
20241220,162800,162164287,1150,1150,1150,1150,4221
20241220,162700,162164287,1150,1150,1150,1150,0
20241220,162600,162164287,1150,1150,1150,1150,0
20241220,162500,162164287,1150,1150,1150,1150,0
20241220,162400,162164287,1150,1150,1150,1150,0
20241220,162300,162164287,1150,1150,1150,1150,0
20241220,162200,162164287,1150,1150,1150,1150,0
20241220,162100,162164287,1150,1150,1150,1150,0
20241220,162000,162164287,1150,1150,1150,1150,0
20241220,161900,162164287,1150,1150,1150,1150,0
20241220,161800,162164287,1150,1150,1150,1150,0
20241220,161700,162164287,1150,1150,1150,1150,0
20241220,161600,162164287,1150,1150,1150,1150,0
20241220,161500,162164287,1150,1150,1150,1150,0
20241220,161400,162164287,1150,1150,1150,1150,0
20241220,161300,162164287,1150,1150,1150,1150,0
20241220,161200,162164287,1150,1150,1150,1150,0
20241220,161100,162164287,1150,1150,1150,1150,0
20241220,161000,162164287,1150,1150,1150,1150,0
20241220,160900,162164287,1150,1150,1150,1150,0
20241220,160800,162164287,1150,1150,1150,1150,0
20241220,160700,162164287,1150,1150,1150,1150,0
20241220,160600,162164287,1150,1150,1150,1150,0
20241220,160500,162164287,1150,1150,1150,1150,0
20241220,160400,162164287,1150,1150,1150,1150,0
20241220,160300,162164287,1150,1150,1150,1150,0
20241220,160200,162164287,1150,1150,1150,1150,0
20241220,160100,162164287,1150,1150,1150,1150,0
20241220,160000,162164287,1150,1150,1150,1150,0
20241220,155900,162164287,1150,1150,1150,1150,0
20241220,155800,162164287,1150,1150,1150,1150,4221
20241220,155700,162164287,1150,1150,1150,1150,0
20241220,155600,162164287,1150,1150,1150,1150,0
20241220,155500,162164287,1150,1150,1150,1150,0
20241220,155400,162164287,1150,1150,1150,1150,0
20241220,155300,162164287,1150,1150,1150,1150,0
20241220,155200,162164287,1150,1150,1150,1150,0
20241220,155100,162164287,1150,1150,1150,1150,0
20241220,155000,162164287,1150,1150,1150,1150,0
20241220,154900,162164287,1150,1150,1150,1150,0
20241220,154800,162164287,1150,1150,1150,1150,0
20241220,154700,162164287,1150,1150,1150,1150,0
20241220,154600,162164287,1150,1150,1150,1150,0
20241220,154500,162164287,1150,1150,1150,1150,0
20241220,154400,162164287,1150,1150,1150,1150,0
20241220,154300,162164287,1150,1150,1150,1150,0
20241220,154200,162164287,1150,1150,1150,1150,0
20241220,154100,162164287,1150,1150,1150,1150,0
20241220,154000,162164287,1150,1150,1150,1150,0
20241220,153900,162164287,1150,1150,1150,1150,0
20241220,153800,162164287,1150,1150,1150,1150,0
20241220,153700,162164287,1150,1150,1150,1150,0
20241220,153600,162164287,1150,1150,1150,1150,0
20241220,153500,162164287,1150,1150,1150,1150,0
20241220,153400,162164287,1150,1150,1150,1150,0
20241220,153300,162164287,1150,1150,1150,1150,0
20241220,153200,162164287,1150,1150,1150,1150,0
20241220,153100,162164287,1150,1150,1150,1150,0
20241220,153000,162164287,1150,1150,1150,1150,4221
20241220,152900,157310137,1150,1150,1150,1150,0
20241220,152800,157310137,1150,1150,1150,1150,0
20241220,152700,157310137,1150,1150,1150,1150,0
20241220,152600,157310137,1150,1150,1150,1150,0
20241220,152500,157310137,1150,1150,1150,1150,0
20241220,152400,157310137,1150,1150,1150,1150,0
20241220,152300,157310137,1150,1150,1150,1150,0
20241220,152200,157310137,1150,1150,1150,1150,0
20241220,152100,157310137,1150,1150,1150,1150,0
20241220,152000,157310137,1150,1150,1150,1150,0
20241220,151900,157310137,1150,1153,1153,1149,505
20241220,151800,156729403,1152,1152,1153,1150,1881
20241220,151700,154565149,1153,1153,1153,1153,26
20241220,151600,154535171,1153,1152,1153,1152,45
20241220,151500,154483329,1152,1152,1152,1152,6
20241220,151400,154476417,1152,1153,1153,1152,2
20241220,151300,154474112,1149,1149,1149,1149,0
20241220,151200,154474112,1149,1149,1149,1149,0
20241220,151100,154474112,1149,1149,1149,1149,0
20241220,151000,154474112,1149,1149,1149,1149,1
20241220,150900,154472963,1149,1151,1151,1149,5007
20241220,150800,148713965,1152,1152,1152,1152,1023
20241220,150700,147535469,1152,1152,1152,1152,0
20241220,150600,147535469,1152,1152,1152,1152,0
20241220,150500,147535469,1152,1152,1152,1152,101
20241220,150400,147419117,1152,1152,1152,1152,0
20241220,150300,147419117,1152,1153,1153,1152,3500
20241220,150200,143384479,1153,1153,1153,1153,447
20241220,150100,142869088,1153,1153,1153,1153,0
20241220,150000,142869088,1153,1153,1153,1153,0
20241220,145900,142869088,1153,1154,1154,1153,384
20241220,145800,142426081,1155,1155,1155,1155,135
20241220,145700,142270156,1155,1155,1155,1155,0
20241220,145600,142270156,1155,1156,1156,1155,1193
20241220,145500,140891165,1156,1156,1156,1156,0
20241220,145400,140891165,1156,1156,1156,1156,0
20241220,145300,140891165,1156,1159,1159,1156,3224
20241220,145200,137157969,1159,1159,1159,1159,0
20241220,145100,137157969,1159,1159,1159,1159,6
20241220,145000,137151015,1159,1159,1159,1159,0
20241220,144900,137151015,1159,1160,1160,1159,2
20241220,144800,137148696,1159,1159,1159,1159,23
20241220,144700,137122039,1159,1159,1159,1159,0
20241220,144600,137122039,1159,1159,1159,1159,0
20241220,144500,137122039,1159,1159,1159,1159,0
20241220,144400,137122039,1159,1159,1159,1159,2
20241220,144300,137119721,1158,1158,1158,1158,0
20241220,144200,137119721,1158,1160,1160,1158,1081
20241220,144100,135867763,1160,1158,1160,1158,1002
20241220,144000,134707443,1159,1159,1159,1159,0
20241220,143900,134707443,1159,1159,1159,1159,100
20241220,143800,134591543,1159,1159,1159,1159,0
20241220,143700,134591543,1159,1159,1159,1159,0
20241220,143600,134591543,1159,1158,1159,1158,1470
20241220,143500,132888158,1158,1158,1158,1158,1490
20241220,143400,131162738,1154,1155,1155,1154,1229
20241220,143300,129743767,1155,1155,1155,1155,0
20241220,143200,129743767,1155,1155,1155,1155,0
20241220,143100,129743767,1155,1155,1155,1155,500
20241220,143000,129166267,1154,1156,1156,1154,1759
20241220,142900,127133574,1155,1155,1155,1155,0
20241220,142800,127133574,1155,1155,1155,1155,0
20241220,142700,127133574,1155,1155,1155,1155,0
20241220,142600,127133574,1155,1155,1155,1155,0
20241220,142500,127133574,1155,1155,1155,1155,0
20241220,142400,127133574,1155,1155,1155,1155,0
20241220,142300,127133574,1155,1155,1155,1155,1
20241220,142200,127132419,1155,1155,1155,1155,0
20241220,142100,127132419,1155,1155,1155,1155,0
20241220,142000,127132419,1155,1155,1155,1155,0
20241220,141900,127132419,1155,1155,1155,1155,0
20241220,141800,127132419,1155,1158,1158,1155,1124
20241220,141700,125832854,1158,1158,1158,1158,259
20241220,141600,125532932,1159,1159,1159,1159,2
20241220,141500,125530614,1161,1160,1161,1159,494
20241220,141400,124957854,1161,1161,1161,1161,4
20241220,141300,124953210,1161,1161,1161,1161,0
20241220,141200,124953210,1161,1161,1161,1161,0
20241220,141100,124953210,1161,1161,1161,1161,0
20241220,141000,124953210,1161,1161,1161,1161,4
20241220,140900,124948566,1159,1159,1159,1159,0
20241220,140800,124948566,1159,1159,1159,1159,0
20241220,140700,124948566,1159,1159,1159,1159,0
20241220,140600,124948566,1159,1159,1159,1159,0
20241220,140500,124948566,1159,1159,1159,1159,50
20241220,140400,124890616,1159,1159,1159,1159,0
20241220,140300,124890616,1159,1159,1159,1159,300
20241220,140200,124542916,1161,1161,1161,1161,0
20241220,140100,124542916,1161,1161,1161,1161,0
20241220,140000,124542916,1161,1161,1161,1161,0
20241220,135900,124542916,1161,1161,1161,1161,1
20241220,135800,124541755,1162,1162,1162,1162,1
20241220,135700,124540593,1159,1159,1159,1159,0
20241220,135600,124540593,1159,1159,1159,1159,0
20241220,135500,124540593,1159,1159,1159,1159,0
20241220,135400,124540593,1159,1159,1159,1159,0
20241220,135300,124540593,1159,1159,1159,1159,0
20241220,135200,124540593,1159,1159,1159,1159,4695
20241220,135100,119099088,1159,1159,1159,1159,0
20241220,135000,119099088,1159,1159,1159,1159,0
20241220,134900,119099088,1159,1159,1159,1159,0
20241220,134800,119099088,1159,1159,1159,1159,0
20241220,134700,119099088,1159,1160,1160,1159,180
20241220,134600,118890459,1160,1160,1160,1160,0
20241220,134500,118890459,1160,1160,1160,1160,0
20241220,134400,118890459,1160,1160,1160,1160,0
20241220,134300,118890459,1160,1160,1160,1160,0
20241220,134200,118890459,1160,1160,1160,1160,1052
20241220,134100,117670139,1168,1168,1168,1168,0
20241220,134000,117670139,1168,1168,1168,1168,0
20241220,133900,117670139,1168,1168,1168,1168,1
20241220,133800,117668971,1159,1159,1159,1159,0
20241220,133700,117668971,1159,1159,1159,1159,0
20241220,133600,117668971,1159,1159,1159,1159,0
20241220,133500,117668971,1159,1159,1159,1159,0
20241220,133400,117668971,1159,1159,1159,1159,0
20241220,133300,117668971,1159,1159,1159,1159,0
20241220,133200,117668971,1159,1159,1159,1159,0
20241220,133100,117668971,1159,1159,1159,1159,0
20241220,133000,117668971,1159,1159,1159,1159,0
20241220,132900,117668971,1159,1159,1159,1159,11
20241220,132800,117656222,1159,1160,1160,1159,50
20241220,132700,117598270,1176,1176,1176,1176,0
20241220,132600,117598270,1176,1176,1176,1176,0
20241220,132500,117598270,1176,1176,1176,1176,0
20241220,132400,117598270,1176,1176,1176,1176,0
20241220,132300,117598270,1176,1176,1176,1176,0
20241220,132200,117598270,1176,1176,1176,1176,0
20241220,132100,117598270,1176,1159,1176,1159,659
20241220,132000,116834430,1160,1164,1164,1160,291
20241220,131900,116495710,1159,1159,1159,1159,0
20241220,131800,116495710,1159,1159,1159,1159,0
20241220,131700,116495710,1159,1159,1159,1159,0
20241220,131600,116495710,1159,1159,1159,1159,0
20241220,131500,116495710,1159,1159,1159,1159,2395
20241220,131400,113719905,1159,1160,1160,1159,1279
20241220,131300,112236737,1160,1160,1160,1160,0
20241220,131200,112236737,1160,1160,1160,1160,1000
20241220,131100,111076737,1160,1161,1161,1160,1989
20241220,131000,108768966,1161,1163,1163,1161,4558
20241220,130900,103474111,1163,1163,1163,1163,1181
20241220,130800,102100608,1163,1163,1163,1163,13
20241220,130700,102085489,1163,1165,1165,1163,11911
20241220,130600,88212059,1166,1165,1166,1165,2002
20241220,130500,85879727,1166,1166,1166,1166,2
20241220,130400,85877395,1165,1165,1165,1165,0
20241220,130300,85877395,1165,1165,1165,1165,0
20241220,130200,85877395,1165,1165,1165,1165,84
20241220,130100,85779535,1165,1165,1165,1165,0
20241220,130000,85779535,1165,1165,1165,1165,2
20241220,125900,85777205,1166,1166,1166,1166,0
20241220,125800,85777205,1166,1166,1166,1166,0
20241220,125700,85777205,1166,1166,1166,1166,0
20241220,125600,85777205,1166,1166,1166,1166,0
20241220,125500,85777205,1166,1166,1166,1166,2
20241220,125400,85774873,1165,1165,1165,1165,6
20241220,125300,85767883,1166,1166,1166,1166,361
20241220,125200,85346957,1166,1166,1166,1166,0
20241220,125100,85346957,1166,1166,1166,1166,336
20241220,125000,84955181,1166,1166,1166,1166,0
20241220,124900,84955181,1166,1166,1166,1166,0
20241220,124800,84955181,1166,1167,1167,1166,66
20241220,124700,84878205,1167,1167,1167,1167,0
20241220,124600,84878205,1167,1167,1167,1167,0
20241220,124500,84878205,1167,1167,1167,1167,1003
20241220,124400,83707704,1168,1168,1168,1168,6
20241220,124300,83700696,1167,1167,1167,1167,122
20241220,124200,83558322,1168,1168,1168,1168,2547
20241220,124100,80583426,1168,1168,1168,1168,0
20241220,124000,80583426,1168,1168,1168,1168,0
20241220,123900,80583426,1168,1168,1168,1168,1
20241220,123800,80582258,1168,1169,1169,1168,2494
20241220,123700,77669257,1173,1173,1173,1173,43
20241220,123600,77618818,1175,1175,1175,1175,0
20241220,123500,77618818,1175,1175,1175,1175,0
20241220,123400,77618818,1175,1175,1175,1175,0
20241220,123300,77618818,1175,1175,1175,1175,0
20241220,123200,77618818,1175,1172,1175,1172,7
20241220,123100,77610601,1174,1174,1174,1174,0
20241220,123000,77610601,1174,1174,1174,1174,0
20241220,122900,77610601,1174,1174,1174,1174,0
20241220,122800,77610601,1174,1174,1174,1174,0
20241220,122700,77610601,1174,1172,1174,1172,3
20241220,122600,77607082,1168,1168,1168,1168,0
20241220,122500,77607082,1168,1168,1168,1168,0
20241220,122400,77607082,1168,1168,1168,1168,0
20241220,122300,77607082,1168,1168,1168,1168,0
20241220,122200,77607082,1168,1168,1168,1168,0
20241220,122100,77607082,1168,1168,1168,1168,0
20241220,122000,77607082,1168,1168,1168,1168,0
20241220,121900,77607082,1168,1168,1168,1168,0
20241220,121800,77607082,1168,1168,1168,1168,85
20241220,121700,77507802,1168,1168,1168,1168,0
20241220,121600,77507802,1168,1168,1168,1168,0
20241220,121500,77507802,1168,1168,1168,1168,0
20241220,121400,77507802,1168,1168,1168,1168,0
20241220,121300,77507802,1168,1168,1168,1168,0
20241220,121200,77507802,1168,1168,1168,1168,0
20241220,121100,77507802,1168,1168,1168,1168,0
20241220,121000,77507802,1168,1168,1168,1168,129
20241220,120900,77357130,1177,1177,1177,1177,0
20241220,120800,77357130,1177,1177,1177,1177,1
20241220,120700,77355953,1167,1168,1168,1167,1371
20241220,120600,75754702,1166,1166,1166,1166,0
20241220,120500,75754702,1166,1166,1166,1166,0
20241220,120400,75754702,1166,1166,1166,1166,0
20241220,120300,75754702,1166,1166,1166,1166,0
20241220,120200,75754702,1166,1166,1166,1166,0
20241220,120100,75754702,1166,1166,1166,1166,0
20241220,120000,75754702,1166,1171,1184,1166,1312
20241220,115900,74207875,1172,1164,1172,1164,556
20241220,115800,73560683,1165,1168,1168,1165,121
20241220,115700,73419694,1166,1166,1166,1166,0
20241220,115600,73419694,1166,1168,1168,1166,538
20241220,115500,72792027,1169,1170,1170,1169,340
20241220,115400,72394402,1166,1166,1166,1166,0
20241220,115300,72394402,1166,1164,1180,1164,832
20241220,115200,71415124,1164,1164,1164,1164,0
20241220,115100,71415124,1164,1170,1170,1164,2005
20241220,115000,69070006,1170,1170,1170,1170,0
20241220,114900,69070006,1170,1170,1170,1170,17
20241220,114800,69050116,1164,1164,1164,1164,0
20241220,114700,69050116,1164,1164,1164,1164,0
20241220,114600,69050116,1164,1164,1164,1164,0
20241220,114500,69050116,1164,1165,1165,1164,223
20241220,114400,68790540,1169,1169,1169,1169,0
20241220,114300,68790540,1169,1169,1169,1169,0
20241220,114200,68790540,1169,1169,1169,1169,0
20241220,114100,68790540,1169,1169,1169,1169,7
20241220,114000,68782357,1169,1169,1169,1169,0
20241220,113900,68782357,1169,1169,1169,1169,0
20241220,113800,68782357,1169,1169,1169,1169,0
20241220,113700,68782357,1169,1169,1169,1169,0
20241220,113600,68782357,1169,1169,1169,1169,8
20241220,113500,68773005,1170,1170,1170,1170,0
20241220,113400,68773005,1170,1170,1170,1170,0
20241220,113300,68773005,1170,1170,1170,1170,1
20241220,113200,68771835,1170,1170,1170,1170,8
20241220,113100,68762475,1170,1170,1170,1170,0
20241220,113000,68762475,1170,1170,1170,1170,0
20241220,112900,68762475,1170,1170,1170,1170,0
20241220,112800,68762475,1170,1170,1170,1170,0
20241220,112700,68762475,1170,1170,1170,1170,0
20241220,112600,68762475,1170,1170,1170,1170,0
20241220,112500,68762475,1170,1170,1170,1170,0
20241220,112400,68762475,1170,1170,1170,1170,0
20241220,112300,68762475,1170,1170,1170,1170,100
20241220,112200,68645475,1170,1170,1170,1170,0
20241220,112100,68645475,1170,1170,1170,1170,0
20241220,112000,68645475,1170,1170,1170,1170,2
20241220,111900,68643135,1170,1170,1170,1170,0
20241220,111800,68643135,1170,1170,1170,1170,0
20241220,111700,68643135,1170,1170,1170,1170,0
20241220,111600,68643135,1170,1170,1170,1170,2
20241220,111500,68640795,1163,1163,1163,1163,0
20241220,111400,68640795,1163,1163,1163,1163,0
20241220,111300,68640795,1163,1163,1163,1163,0
20241220,111200,68640795,1163,1163,1163,1163,0
20241220,111100,68640795,1163,1163,1163,1163,0
20241220,111000,68640795,1163,1163,1163,1163,0
20241220,110900,68640795,1163,1163,1163,1163,0
20241220,110800,68640795,1163,1163,1163,1163,0
20241220,110700,68640795,1163,1167,1167,1163,600
20241220,110600,67942289,1171,1171,1171,1171,1
20241220,110500,67941118,1165,1165,1165,1165,0
20241220,110400,67941118,1165,1165,1165,1165,0
20241220,110300,67941118,1165,1165,1165,1165,0
20241220,110200,67941118,1165,1169,1169,1165,179
20241220,110100,67732434,1179,1179,1179,1179,0
20241220,110000,67732434,1179,1179,1179,1179,0
20241220,105900,67732434,1179,1179,1179,1179,0
20241220,105800,67732434,1179,1179,1179,1179,0
20241220,105700,67732434,1179,1179,1179,1179,0
20241220,105600,67732434,1179,1179,1179,1179,0
20241220,105500,67732434,1179,1179,1179,1179,0
20241220,105400,67732434,1179,1179,1179,1179,0
20241220,105300,67732434,1179,1179,1179,1179,0
20241220,105200,67732434,1179,1179,1179,1179,5
20241220,105100,67726539,1180,1180,1180,1180,0
20241220,105000,67726539,1180,1180,1180,1180,0
20241220,104900,67726539,1180,1180,1180,1180,0
20241220,104800,67726539,1180,1171,1180,1171,9502
20241220,104700,56541945,1163,1163,1163,1163,0
20241220,104600,56541945,1163,1163,1163,1163,0
20241220,104500,56541945,1163,1163,1163,1163,0
20241220,104400,56541945,1163,1163,1163,1163,0
20241220,104300,56541945,1163,1163,1163,1163,0
20241220,104200,56541945,1163,1163,1163,1163,0
20241220,104100,56541945,1163,1163,1163,1163,0
20241220,104000,56541945,1163,1163,1163,1163,0
20241220,103900,56541945,1163,1163,1163,1163,0
20241220,103800,56541945,1163,1163,1163,1163,0
20241220,103700,56541945,1163,1163,1163,1163,0
20241220,103600,56541945,1163,1163,1163,1163,0
20241220,103500,56541945,1163,1163,1163,1163,0
20241220,103400,56541945,1163,1163,1163,1163,0
20241220,103300,56541945,1163,1163,1163,1163,0
20241220,103200,56541945,1163,1163,1163,1163,0
20241220,103100,56541945,1163,1163,1163,1163,0
20241220,103000,56541945,1163,1167,1167,1163,2135
20241220,102900,54056303,1168,1168,1168,1168,0
20241220,102800,54056303,1168,1168,1168,1168,0
20241220,102700,54056303,1168,1168,1168,1168,0
20241220,102600,54056303,1168,1168,1168,1168,88
20241220,102500,53953519,1168,1168,1168,1168,0
20241220,102400,53953519,1168,1168,1168,1168,0
20241220,102300,53953519,1168,1168,1168,1168,0
20241220,102200,53953519,1168,1168,1168,1168,0
20241220,102100,53953519,1168,1169,1169,1168,534
20241220,102000,53329717,1169,1169,1169,1169,0
20241220,101900,53329717,1169,1169,1169,1169,0
20241220,101800,53329717,1169,1169,1169,1169,0
20241220,101700,53329717,1169,1169,1169,1169,148
20241220,101600,53156705,1169,1169,1169,1169,0
20241220,101500,53156705,1169,1169,1169,1169,0
20241220,101400,53156705,1169,1170,1170,1169,110
20241220,101300,53028105,1171,1171,1171,1171,92
20241220,101200,52920373,1174,1174,1174,1174,0
20241220,101100,52920373,1174,1174,1174,1174,6
20241220,101000,52913329,1176,1176,1176,1176,0
20241220,100900,52913329,1176,1176,1176,1176,0
20241220,100800,52913329,1176,1176,1176,1176,0
20241220,100700,52913329,1176,1176,1176,1176,4
20241220,100600,52908625,1176,1176,1176,1176,0
20241220,100500,52908625,1176,1176,1176,1176,0
20241220,100400,52908625,1176,1174,1177,1174,1160
20241220,100300,51546084,1174,1172,1174,1172,109
20241220,100200,51418319,1172,1172,1172,1172,56
20241220,100100,51352687,1165,1165,1165,1165,0
20241220,100000,51352687,1165,1167,1167,1165,500
20241220,095900,50769837,1167,1167,1167,1167,0
20241220,095800,50769837,1167,1167,1167,1167,0
20241220,095700,50769837,1167,1167,1167,1167,0
20241220,095600,50769837,1167,1167,1167,1167,2
20241220,095500,50767503,1172,1172,1172,1172,0
20241220,095400,50767503,1172,1172,1172,1172,0
20241220,095300,50767503,1172,1172,1172,1172,0
20241220,095200,50767503,1172,1172,1172,1172,0
20241220,095100,50767503,1172,1172,1172,1172,0
20241220,095000,50767503,1172,1172,1172,1172,0
20241220,094900,50767503,1172,1172,1172,1172,0
20241220,094800,50767503,1172,1172,1172,1172,5
20241220,094700,50761643,1170,1170,1170,1170,0
20241220,094600,50761643,1170,1170,1170,1170,0
20241220,094500,50761643,1170,1170,1170,1170,3
20241220,094400,50758133,1174,1174,1174,1174,0
20241220,094300,50758133,1174,1173,1174,1173,268
20241220,094200,50443683,1173,1172,1173,1170,136
20241220,094100,50284297,1168,1168,1168,1168,0
20241220,094000,50284297,1168,1168,1168,1168,23
20241220,093900,50257433,1168,1167,1168,1167,350
20241220,093800,49848920,1167,1167,1167,1167,0
20241220,093700,49848920,1167,1166,1167,1166,85
20241220,093600,49749802,1166,1166,1166,1166,1
20241220,093500,49748636,1165,1165,1165,1165,0
20241220,093400,49748636,1165,1165,1165,1165,0
20241220,093300,49748636,1165,1164,1165,1164,4
20241220,093200,49743979,1164,1164,1164,1164,0
20241220,093100,49743979,1164,1164,1164,1164,0
20241220,093000,49743979,1164,1164,1164,1164,0
20241220,092900,49743979,1164,1164,1164,1164,0
20241220,092800,49743979,1164,1164,1164,1164,10
20241220,092700,49732339,1161,1161,1161,1161,1
20241220,092600,49731178,1159,1162,1162,1159,6573
20241220,092500,42102634,1166,1166,1166,1166,234
20241220,092400,41829790,1166,1166,1167,1166,4531
20241220,092300,36546600,1166,1167,1167,1166,40
20241220,092200,36499930,1167,1167,1167,1167,0
20241220,092100,36499930,1167,1167,1167,1167,0
20241220,092000,36499930,1167,1166,1167,1166,897
20241220,091900,35453631,1162,1162,1162,1162,50
20241220,091800,35395531,1162,1162,1162,1162,811
20241220,091700,34453149,1163,1168,1168,1163,5003
20241220,091600,28624691,1166,1166,1166,1166,10
20241220,091500,28613031,1168,1172,1172,1168,9165
20241220,091400,17892753,1184,1184,1184,1184,0
20241220,091300,17892753,1184,1184,1184,1184,157
20241220,091200,17706865,1185,1185,1185,1185,0
20241220,091100,17706865,1185,1185,1185,1185,0
20241220,091000,17706865,1185,1171,1185,1171,70
20241220,090900,17624195,1170,1187,1187,1170,4490
20241220,090800,12360472,1188,1174,1188,1172,2075
20241220,090700,9927714,1175,1177,1177,1175,2020
20241220,090600,7552057,1177,1177,1177,1177,0
20241220,090500,7552057,1177,1180,1180,1177,95
20241220,090400,7440122,1180,1180,1180,1180,1236
20241220,090300,5981642,1180,1180,1180,1180,2002
20241220,090200,3619282,1180,1180,1180,1180,239
20241220,090100,3337262,1180,1185,1185,1180,1698
20241220,090000,1325147,1191,1186,1191,1186,1117