KissMeData/123750/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202200,56228105,1307,1307,1307,1307,335
20241209,202100,56228105,1307,1307,1307,1307,0
20241209,202000,56228105,1307,1307,1307,1307,0
20241209,201900,56228105,1307,1307,1307,1307,0
20241209,201800,56228105,1307,1307,1307,1307,0
20241209,201700,56228105,1307,1307,1307,1307,0
20241209,201600,56228105,1307,1307,1307,1307,0
20241209,201500,56228105,1307,1307,1307,1307,0
20241209,201400,56228105,1307,1307,1307,1307,0
20241209,201300,56228105,1307,1307,1307,1307,0
20241209,201200,56228105,1307,1307,1307,1307,0
20241209,201100,56228105,1307,1307,1307,1307,0
20241209,201000,56228105,1307,1307,1307,1307,0
20241209,200900,56228105,1307,1307,1307,1307,0
20241209,200800,56228105,1307,1307,1307,1307,0
20241209,200700,56228105,1307,1307,1307,1307,0
20241209,200600,56228105,1307,1307,1307,1307,0
20241209,200500,56228105,1307,1307,1307,1307,0
20241209,200400,56228105,1307,1307,1307,1307,0
20241209,200300,56228105,1307,1307,1307,1307,0
20241209,200200,56228105,1307,1307,1307,1307,0
20241209,200100,56228105,1307,1307,1307,1307,0
20241209,200000,56228105,1307,1307,1307,1307,0
20241209,195900,56228105,1307,1307,1307,1307,0
20241209,195800,56228105,1307,1307,1307,1307,0
20241209,195700,56228105,1307,1307,1307,1307,0
20241209,195600,56228105,1307,1307,1307,1307,0
20241209,195500,56228105,1307,1307,1307,1307,0
20241209,195400,56228105,1307,1307,1307,1307,0
20241209,195300,56228105,1307,1307,1307,1307,0
20241209,195200,56228105,1307,1307,1307,1307,335
20241209,195100,56228105,1307,1307,1307,1307,0
20241209,195000,56228105,1307,1307,1307,1307,0
20241209,194900,56228105,1307,1307,1307,1307,0
20241209,194800,56228105,1307,1307,1307,1307,0
20241209,194700,56228105,1307,1307,1307,1307,0
20241209,194600,56228105,1307,1307,1307,1307,0
20241209,194500,56228105,1307,1307,1307,1307,0
20241209,194400,56228105,1307,1307,1307,1307,0
20241209,194300,56228105,1307,1307,1307,1307,0
20241209,194200,56228105,1307,1307,1307,1307,0
20241209,194100,56228105,1307,1307,1307,1307,0
20241209,194000,56228105,1307,1307,1307,1307,0
20241209,193900,56228105,1307,1307,1307,1307,0
20241209,193800,56228105,1307,1307,1307,1307,0
20241209,193700,56228105,1307,1307,1307,1307,0
20241209,193600,56228105,1307,1307,1307,1307,0
20241209,193500,56228105,1307,1307,1307,1307,0
20241209,193400,56228105,1307,1307,1307,1307,0
20241209,193300,56228105,1307,1307,1307,1307,0
20241209,193200,56228105,1307,1307,1307,1307,0
20241209,193100,56228105,1307,1307,1307,1307,0
20241209,193000,56228105,1307,1307,1307,1307,0
20241209,192900,56228105,1307,1307,1307,1307,0
20241209,192800,56228105,1307,1307,1307,1307,0
20241209,192700,56228105,1307,1307,1307,1307,0
20241209,192600,56228105,1307,1307,1307,1307,0
20241209,192500,56228105,1307,1307,1307,1307,0
20241209,192400,56228105,1307,1307,1307,1307,0
20241209,192300,56228105,1307,1307,1307,1307,0
20241209,192200,56228105,1307,1307,1307,1307,335
20241209,192100,56228105,1307,1307,1307,1307,0
20241209,192000,56228105,1307,1307,1307,1307,0
20241209,191900,56228105,1307,1307,1307,1307,0
20241209,191800,56228105,1307,1307,1307,1307,0
20241209,191700,56228105,1307,1307,1307,1307,0
20241209,191600,56228105,1307,1307,1307,1307,0
20241209,191500,56228105,1307,1307,1307,1307,0
20241209,191400,56228105,1307,1307,1307,1307,0
20241209,191300,56228105,1307,1307,1307,1307,0
20241209,191200,56228105,1307,1307,1307,1307,0
20241209,191100,56228105,1307,1307,1307,1307,0
20241209,191000,56228105,1307,1307,1307,1307,0
20241209,190900,56228105,1307,1307,1307,1307,0
20241209,190800,56228105,1307,1307,1307,1307,0
20241209,190700,56228105,1307,1307,1307,1307,0
20241209,190600,56228105,1307,1307,1307,1307,0
20241209,190500,56228105,1307,1307,1307,1307,0
20241209,190400,56228105,1307,1307,1307,1307,0
20241209,190300,56228105,1307,1307,1307,1307,0
20241209,190200,56228105,1307,1307,1307,1307,0
20241209,190100,56228105,1307,1307,1307,1307,0
20241209,190000,56228105,1307,1307,1307,1307,0
20241209,185900,56228105,1307,1307,1307,1307,0
20241209,185800,56228105,1307,1307,1307,1307,0
20241209,185700,56228105,1307,1307,1307,1307,0
20241209,185600,56228105,1307,1307,1307,1307,0
20241209,185500,56228105,1307,1307,1307,1307,0
20241209,185400,56228105,1307,1307,1307,1307,0
20241209,185300,56228105,1307,1307,1307,1307,0
20241209,185200,56228105,1307,1307,1307,1307,335
20241209,185100,56228105,1307,1307,1307,1307,0
20241209,185000,56228105,1307,1307,1307,1307,0
20241209,184900,56228105,1307,1307,1307,1307,0
20241209,184800,56228105,1307,1307,1307,1307,0
20241209,184700,56228105,1307,1307,1307,1307,0
20241209,184600,56228105,1307,1307,1307,1307,0
20241209,184500,56228105,1307,1307,1307,1307,0
20241209,184400,56228105,1307,1307,1307,1307,0
20241209,184300,56228105,1307,1307,1307,1307,0
20241209,184200,56228105,1307,1307,1307,1307,0
20241209,184100,56228105,1307,1307,1307,1307,0
20241209,184000,56228105,1307,1307,1307,1307,0
20241209,183900,56228105,1307,1307,1307,1307,0
20241209,183800,56228105,1307,1307,1307,1307,0
20241209,183700,56228105,1307,1307,1307,1307,0
20241209,183600,56228105,1307,1307,1307,1307,0
20241209,183500,56228105,1307,1307,1307,1307,0
20241209,183400,56228105,1307,1307,1307,1307,0
20241209,183300,56228105,1307,1307,1307,1307,0
20241209,183200,56228105,1307,1307,1307,1307,0
20241209,183100,56228105,1307,1307,1307,1307,0
20241209,183000,56228105,1307,1307,1307,1307,0
20241209,182900,56228105,1307,1307,1307,1307,0
20241209,182800,56228105,1307,1307,1307,1307,0
20241209,182700,56228105,1307,1307,1307,1307,0
20241209,182600,56228105,1307,1307,1307,1307,0
20241209,182500,56228105,1307,1307,1307,1307,0
20241209,182400,56228105,1307,1307,1307,1307,0
20241209,182300,56228105,1307,1307,1307,1307,0
20241209,182200,56228105,1307,1307,1307,1307,335
20241209,182100,56228105,1307,1307,1307,1307,0
20241209,182000,56228105,1307,1307,1307,1307,0
20241209,181900,56228105,1307,1307,1307,1307,0
20241209,181800,56228105,1307,1307,1307,1307,0
20241209,181700,56228105,1307,1307,1307,1307,0
20241209,181600,56228105,1307,1307,1307,1307,0
20241209,181500,56228105,1307,1307,1307,1307,0
20241209,181400,56228105,1307,1307,1307,1307,0
20241209,181300,56228105,1307,1307,1307,1307,0
20241209,181200,56228105,1307,1307,1307,1307,0
20241209,181100,56228105,1307,1307,1307,1307,0
20241209,181000,56228105,1307,1307,1307,1307,0
20241209,180900,56228105,1307,1307,1307,1307,0
20241209,180800,56228105,1307,1307,1307,1307,0
20241209,180700,56228105,1307,1307,1307,1307,0
20241209,180600,56228105,1307,1307,1307,1307,0
20241209,180500,56228105,1307,1307,1307,1307,0
20241209,180400,56228105,1307,1307,1307,1307,0
20241209,180300,56228105,1307,1307,1307,1307,0
20241209,180200,56228105,1307,1307,1307,1307,0
20241209,180100,56228105,1307,1307,1307,1307,0
20241209,180000,56228105,1307,1307,1307,1307,0
20241209,175900,56228105,1307,1307,1307,1307,0
20241209,175800,56228105,1307,1307,1307,1307,0
20241209,175700,56228105,1307,1307,1307,1307,0
20241209,175600,56228105,1307,1307,1307,1307,0
20241209,175500,56228105,1307,1307,1307,1307,0
20241209,175400,56228105,1307,1307,1307,1307,0
20241209,175300,56228105,1307,1307,1307,1307,0
20241209,175200,56228105,1307,1307,1307,1307,335
20241209,175100,56228105,1307,1307,1307,1307,0
20241209,175000,56228105,1307,1307,1307,1307,0
20241209,174900,56228105,1307,1307,1307,1307,0
20241209,174800,56228105,1307,1307,1307,1307,0
20241209,174700,56228105,1307,1307,1307,1307,0
20241209,174600,56228105,1307,1307,1307,1307,0
20241209,174500,56228105,1307,1307,1307,1307,0
20241209,174400,56228105,1307,1307,1307,1307,0
20241209,174300,56228105,1307,1307,1307,1307,0
20241209,174200,56228105,1307,1307,1307,1307,0
20241209,174100,56228105,1307,1307,1307,1307,0
20241209,174000,56228105,1307,1307,1307,1307,0
20241209,173900,56228105,1307,1307,1307,1307,0
20241209,173800,56228105,1307,1307,1307,1307,0
20241209,173700,56228105,1307,1307,1307,1307,0
20241209,173600,56228105,1307,1307,1307,1307,0
20241209,173500,56228105,1307,1307,1307,1307,0
20241209,173400,56228105,1307,1307,1307,1307,0
20241209,173300,56228105,1307,1307,1307,1307,0
20241209,173200,56228105,1307,1307,1307,1307,0
20241209,173100,56228105,1307,1307,1307,1307,0
20241209,173000,56228105,1307,1307,1307,1307,0
20241209,172900,56228105,1307,1307,1307,1307,0
20241209,172800,56228105,1307,1307,1307,1307,0
20241209,172700,56228105,1307,1307,1307,1307,0
20241209,172600,56228105,1307,1307,1307,1307,0
20241209,172500,56228105,1307,1307,1307,1307,0
20241209,172400,56228105,1307,1307,1307,1307,0
20241209,172300,56228105,1307,1307,1307,1307,0
20241209,172200,56228105,1307,1307,1307,1307,335
20241209,172100,56228105,1307,1307,1307,1307,0
20241209,172000,56228105,1307,1307,1307,1307,0
20241209,171900,56228105,1307,1307,1307,1307,0
20241209,171800,56228105,1307,1307,1307,1307,0
20241209,171700,56228105,1307,1307,1307,1307,0
20241209,171600,56228105,1307,1307,1307,1307,0
20241209,171500,56228105,1307,1307,1307,1307,0
20241209,171400,56228105,1307,1307,1307,1307,0
20241209,171300,56228105,1307,1307,1307,1307,0
20241209,171200,56228105,1307,1307,1307,1307,0
20241209,171100,56228105,1307,1307,1307,1307,0
20241209,171000,56228105,1307,1307,1307,1307,0
20241209,170900,56228105,1307,1307,1307,1307,0
20241209,170800,56228105,1307,1307,1307,1307,0
20241209,170700,56228105,1307,1307,1307,1307,0
20241209,170600,56228105,1307,1307,1307,1307,0
20241209,170500,56228105,1307,1307,1307,1307,0
20241209,170400,56228105,1307,1307,1307,1307,0
20241209,170300,56228105,1307,1307,1307,1307,0
20241209,170200,56228105,1307,1307,1307,1307,0
20241209,170100,56228105,1307,1307,1307,1307,0
20241209,170000,56228105,1307,1307,1307,1307,0
20241209,165900,56228105,1307,1307,1307,1307,0
20241209,165800,56228105,1307,1307,1307,1307,0
20241209,165700,56228105,1307,1307,1307,1307,0
20241209,165600,56228105,1307,1307,1307,1307,0
20241209,165500,56228105,1307,1307,1307,1307,0
20241209,165400,56228105,1307,1307,1307,1307,0
20241209,165300,56228105,1307,1307,1307,1307,0
20241209,165200,56228105,1307,1307,1307,1307,335
20241209,165100,56228105,1307,1307,1307,1307,0
20241209,165000,56228105,1307,1307,1307,1307,0
20241209,164900,56228105,1307,1307,1307,1307,0
20241209,164800,56228105,1307,1307,1307,1307,0
20241209,164700,56228105,1307,1307,1307,1307,0
20241209,164600,56228105,1307,1307,1307,1307,0
20241209,164500,56228105,1307,1307,1307,1307,0
20241209,164400,56228105,1307,1307,1307,1307,0
20241209,164300,56228105,1307,1307,1307,1307,0
20241209,164200,56228105,1307,1307,1307,1307,0
20241209,164100,56228105,1307,1307,1307,1307,0
20241209,164000,56228105,1307,1307,1307,1307,0
20241209,163900,56228105,1307,1307,1307,1307,0
20241209,163800,56228105,1307,1307,1307,1307,0
20241209,163700,56228105,1307,1307,1307,1307,0
20241209,163600,56228105,1307,1307,1307,1307,0
20241209,163500,56228105,1307,1307,1307,1307,0
20241209,163400,56228105,1307,1307,1307,1307,0
20241209,163300,56228105,1307,1307,1307,1307,0
20241209,163200,56228105,1307,1307,1307,1307,0
20241209,163100,56228105,1307,1307,1307,1307,0
20241209,163000,56228105,1307,1307,1307,1307,0
20241209,162900,56228105,1307,1307,1307,1307,0
20241209,162800,56228105,1307,1307,1307,1307,0
20241209,162700,56228105,1307,1307,1307,1307,0
20241209,162600,56228105,1307,1307,1307,1307,0
20241209,162500,56228105,1307,1307,1307,1307,0
20241209,162400,56228105,1307,1307,1307,1307,0
20241209,162300,56228105,1307,1307,1307,1307,0
20241209,162200,56228105,1307,1307,1307,1307,335
20241209,162100,56228105,1307,1307,1307,1307,0
20241209,162000,56228105,1307,1307,1307,1307,0
20241209,161900,56228105,1307,1307,1307,1307,0
20241209,161800,56228105,1307,1307,1307,1307,0
20241209,161700,56228105,1307,1307,1307,1307,0
20241209,161600,56228105,1307,1307,1307,1307,0
20241209,161500,56228105,1307,1307,1307,1307,0
20241209,161400,56228105,1307,1307,1307,1307,0
20241209,161300,56228105,1307,1307,1307,1307,0
20241209,161200,56228105,1307,1307,1307,1307,0
20241209,161100,56228105,1307,1307,1307,1307,0
20241209,161000,56228105,1307,1307,1307,1307,0
20241209,160900,56228105,1307,1307,1307,1307,0
20241209,160800,56228105,1307,1307,1307,1307,0
20241209,160700,56228105,1307,1307,1307,1307,0
20241209,160600,56228105,1307,1307,1307,1307,0
20241209,160500,56228105,1307,1307,1307,1307,0
20241209,160400,56228105,1307,1307,1307,1307,0
20241209,160300,56228105,1307,1307,1307,1307,0
20241209,160200,56228105,1307,1307,1307,1307,0
20241209,160100,56228105,1307,1307,1307,1307,0
20241209,160000,56228105,1307,1307,1307,1307,0
20241209,155900,56228105,1307,1307,1307,1307,0
20241209,155800,56228105,1307,1307,1307,1307,0
20241209,155700,56228105,1307,1307,1307,1307,0
20241209,155600,56228105,1307,1307,1307,1307,0
20241209,155500,56228105,1307,1307,1307,1307,0
20241209,155400,56228105,1307,1307,1307,1307,0
20241209,155300,56228105,1307,1307,1307,1307,0
20241209,155200,56228105,1307,1307,1307,1307,335
20241209,155100,56228105,1307,1307,1307,1307,0
20241209,155000,56228105,1307,1307,1307,1307,0
20241209,154900,56228105,1307,1307,1307,1307,0
20241209,154800,56228105,1307,1307,1307,1307,0
20241209,154700,56228105,1307,1307,1307,1307,0
20241209,154600,56228105,1307,1307,1307,1307,0
20241209,154500,56228105,1307,1307,1307,1307,0
20241209,154400,56228105,1307,1307,1307,1307,0
20241209,154300,56228105,1307,1307,1307,1307,0
20241209,154200,56228105,1307,1307,1307,1307,0
20241209,154100,56228105,1307,1307,1307,1307,0
20241209,154000,56228105,1307,1307,1307,1307,0
20241209,153900,56228105,1307,1307,1307,1307,0
20241209,153800,56228105,1307,1307,1307,1307,0
20241209,153700,56228105,1307,1307,1307,1307,0
20241209,153600,56228105,1307,1307,1307,1307,0
20241209,153500,56228105,1307,1307,1307,1307,0
20241209,153400,56228105,1307,1307,1307,1307,0
20241209,153300,56228105,1307,1307,1307,1307,0
20241209,153200,56228105,1307,1307,1307,1307,0
20241209,153100,56228105,1307,1307,1307,1307,0
20241209,153000,56228105,1307,1307,1307,1307,335
20241209,152900,55790260,1320,1320,1320,1320,0
20241209,152800,55790260,1320,1320,1320,1320,0
20241209,152700,55790260,1320,1320,1320,1320,0
20241209,152600,55790260,1320,1320,1320,1320,0
20241209,152500,55790260,1320,1320,1320,1320,0
20241209,152400,55790260,1320,1320,1320,1320,0
20241209,152300,55790260,1320,1320,1320,1320,0
20241209,152200,55790260,1320,1320,1320,1320,0
20241209,152100,55790260,1320,1320,1320,1320,0
20241209,152000,55790260,1320,1320,1320,1320,0
20241209,151900,55790260,1320,1319,1320,1319,200
20241209,151800,55526280,1324,1324,1324,1324,0
20241209,151700,55526280,1324,1324,1324,1324,0
20241209,151600,55526280,1324,1324,1324,1324,0
20241209,151500,55526280,1324,1324,1324,1324,0
20241209,151400,55526280,1324,1324,1324,1324,0
20241209,151300,55526280,1324,1324,1324,1324,0
20241209,151200,55526280,1324,1324,1324,1324,0
20241209,151100,55526280,1324,1324,1324,1324,0
20241209,151000,55526280,1324,1324,1324,1324,0
20241209,150900,55526280,1324,1324,1324,1324,0
20241209,150800,55526280,1324,1324,1324,1324,0
20241209,150700,55526280,1324,1324,1324,1324,0
20241209,150600,55526280,1324,1324,1324,1324,0
20241209,150500,55526280,1324,1324,1324,1324,0
20241209,150400,55526280,1324,1324,1324,1324,0
20241209,150300,55526280,1324,1324,1324,1324,0
20241209,150200,55526280,1324,1324,1324,1324,0
20241209,150100,55526280,1324,1324,1324,1324,0
20241209,150000,55526280,1324,1324,1324,1324,0
20241209,145900,55526280,1324,1324,1324,1324,0
20241209,145800,55526280,1324,1324,1324,1324,0
20241209,145700,55526280,1324,1324,1324,1324,0
20241209,145600,55526280,1324,1324,1324,1324,0
20241209,145500,55526280,1324,1324,1324,1324,0
20241209,145400,55526280,1324,1324,1324,1324,0
20241209,145300,55526280,1324,1324,1324,1324,0
20241209,145200,55526280,1324,1324,1324,1324,0
20241209,145100,55526280,1324,1324,1324,1324,0
20241209,145000,55526280,1324,1324,1324,1324,0
20241209,144900,55526280,1324,1321,1324,1321,500
20241209,144800,54864424,1321,1321,1321,1321,0
20241209,144700,54864424,1321,1321,1321,1321,0
20241209,144600,54864424,1321,1321,1321,1321,0
20241209,144500,54864424,1321,1321,1321,1321,0
20241209,144400,54864424,1321,1321,1321,1321,0
20241209,144300,54864424,1321,1321,1321,1321,0
20241209,144200,54864424,1321,1321,1321,1321,0
20241209,144100,54864424,1321,1321,1321,1321,0
20241209,144000,54864424,1321,1283,1321,1283,2178
20241209,143900,52004917,1283,1283,1283,1283,0
20241209,143800,52004917,1283,1283,1283,1283,0
20241209,143700,52004917,1283,1283,1283,1283,2
20241209,143600,52002351,1284,1284,1284,1284,0
20241209,143500,52002351,1284,1284,1284,1284,0
20241209,143400,52002351,1284,1284,1284,1284,0
20241209,143300,52002351,1284,1284,1284,1284,0
20241209,143200,52002351,1284,1284,1284,1284,0
20241209,143100,52002351,1284,1284,1284,1284,0
20241209,143000,52002351,1284,1284,1284,1284,0
20241209,142900,52002351,1284,1284,1284,1284,0
20241209,142800,52002351,1284,1284,1284,1284,0
20241209,142700,52002351,1284,1284,1284,1284,0
20241209,142600,52002351,1284,1284,1284,1284,0
20241209,142500,52002351,1284,1284,1284,1284,0
20241209,142400,52002351,1284,1284,1284,1284,0
20241209,142300,52002351,1284,1284,1284,1284,0
20241209,142200,52002351,1284,1284,1284,1284,0
20241209,142100,52002351,1284,1284,1284,1284,0
20241209,142000,52002351,1284,1284,1284,1284,0
20241209,141900,52002351,1284,1284,1284,1284,0
20241209,141800,52002351,1284,1284,1284,1284,0
20241209,141700,52002351,1284,1284,1284,1284,0
20241209,141600,52002351,1284,1284,1284,1284,0
20241209,141500,52002351,1284,1284,1284,1284,0
20241209,141400,52002351,1284,1284,1284,1284,0
20241209,141300,52002351,1284,1284,1284,1284,0
20241209,141200,52002351,1284,1284,1284,1284,0
20241209,141100,52002351,1284,1284,1284,1284,0
20241209,141000,52002351,1284,1284,1284,1284,0
20241209,140900,52002351,1284,1284,1284,1284,0
20241209,140800,52002351,1284,1238,1284,1238,2717
20241209,140700,48618812,1238,1238,1238,1238,32
20241209,140600,48579196,1238,1238,1238,1238,473
20241209,140500,47993622,1238,1238,1238,1238,1
20241209,140400,47992384,1239,1239,1239,1239,0
20241209,140300,47992384,1239,1239,1239,1239,0
20241209,140200,47992384,1239,1239,1239,1239,1
20241209,140100,47991145,1240,1240,1240,1240,0
20241209,140000,47991145,1240,1240,1240,1240,0
20241209,135900,47991145,1240,1240,1240,1240,0
20241209,135800,47991145,1240,1240,1240,1240,0
20241209,135700,47991145,1240,1240,1240,1240,0
20241209,135600,47991145,1240,1240,1240,1240,18
20241209,135500,47968825,1240,1240,1240,1240,0
20241209,135400,47968825,1240,1240,1240,1240,0
20241209,135300,47968825,1240,1240,1240,1240,0
20241209,135200,47968825,1240,1240,1240,1240,1
20241209,135100,47967585,1232,1232,1232,1232,0
20241209,135000,47967585,1232,1232,1232,1232,0
20241209,134900,47967585,1232,1232,1232,1232,0
20241209,134800,47967585,1232,1232,1232,1232,0
20241209,134700,47967585,1232,1232,1232,1232,0
20241209,134600,47967585,1232,1232,1232,1232,0
20241209,134500,47967585,1232,1232,1232,1232,0
20241209,134400,47967585,1232,1232,1232,1232,0
20241209,134300,47967585,1232,1232,1232,1232,0
20241209,134200,47967585,1232,1228,1232,1228,2
20241209,134100,47965125,1221,1221,1221,1221,0
20241209,134000,47965125,1221,1221,1221,1221,0
20241209,133900,47965125,1221,1221,1221,1221,0
20241209,133800,47965125,1221,1221,1221,1221,0
20241209,133700,47965125,1221,1221,1221,1221,0
20241209,133600,47965125,1221,1230,1230,1221,157
20241209,133500,47773219,1230,1242,1242,1230,75
20241209,133400,47680806,1243,1243,1243,1243,0
20241209,133300,47680806,1243,1243,1243,1243,0
20241209,133200,47680806,1243,1243,1243,1243,2
20241209,133100,47678320,1243,1243,1243,1243,0
20241209,133000,47678320,1243,1243,1243,1243,0
20241209,132900,47678320,1243,1243,1243,1243,10
20241209,132800,47665890,1243,1243,1243,1243,0
20241209,132700,47665890,1243,1243,1243,1243,1
20241209,132600,47664647,1243,1243,1243,1243,0
20241209,132500,47664647,1243,1243,1243,1243,0
20241209,132400,47664647,1243,1243,1243,1243,0
20241209,132300,47664647,1243,1243,1243,1243,0
20241209,132200,47664647,1243,1243,1243,1243,0
20241209,132100,47664647,1243,1243,1243,1243,0
20241209,132000,47664647,1243,1244,1244,1243,2
20241209,131900,47662160,1245,1245,1245,1245,1
20241209,131800,47660915,1248,1237,1248,1237,214
20241209,131700,47396023,1228,1226,1228,1226,168
20241209,131600,47190051,1224,1224,1224,1224,150
20241209,131500,47006451,1218,1221,1221,1218,3000
20241209,131400,43348756,1237,1237,1237,1237,10
20241209,131300,43336386,1238,1238,1238,1238,0
20241209,131200,43336386,1238,1238,1238,1238,20
20241209,131100,43311626,1268,1268,1268,1268,0
20241209,131000,43311626,1268,1268,1268,1268,0
20241209,130900,43311626,1268,1268,1268,1268,0
20241209,130800,43311626,1268,1268,1268,1268,0
20241209,130700,43311626,1268,1245,1268,1214,6004
20241209,130600,35946583,1240,1240,1240,1240,0
20241209,130500,35946583,1240,1260,1260,1240,1320
20241209,130400,34296353,1260,1260,1260,1260,1
20241209,130300,34295093,1273,1273,1273,1273,0
20241209,130200,34295093,1273,1273,1273,1273,0
20241209,130100,34295093,1273,1273,1273,1273,526
20241209,130000,33625495,1273,1273,1273,1273,0
20241209,125900,33625495,1273,1273,1273,1273,0
20241209,125800,33625495,1273,1273,1273,1273,41
20241209,125700,33573302,1219,1219,1219,1219,0
20241209,125600,33573302,1219,1219,1219,1219,32
20241209,125500,33534294,1219,1219,1219,1218,341
20241209,125400,33118645,1219,1219,1219,1219,1076
20241209,125300,31807001,1219,1219,1219,1219,15
20241209,125200,31788716,1242,1218,1242,1218,2
20241209,125100,31786256,1245,1245,1245,1245,0
20241209,125000,31786256,1245,1246,1246,1245,123
20241209,124900,31633101,1247,1247,1247,1247,185
20241209,124800,31402406,1274,1247,1274,1247,2
20241209,124700,31399885,1274,1274,1274,1274,0
20241209,124600,31399885,1274,1274,1274,1274,0
20241209,124500,31399885,1274,1246,1274,1246,1107
20241209,124400,30020535,1245,1290,1290,1214,773
20241209,124300,29065702,1293,1293,1293,1293,1
20241209,124200,29064409,1294,1294,1294,1294,0
20241209,124100,29064409,1294,1303,1303,1294,1349
20241209,124000,27309466,1304,1307,1307,1304,54
20241209,123900,27238984,1308,1308,1308,1308,97
20241209,123800,27112108,1310,1310,1310,1310,0
20241209,123700,27112108,1310,1310,1310,1310,0
20241209,123600,27112108,1310,1310,1310,1310,0
20241209,123500,27112108,1310,1310,1310,1310,0
20241209,123400,27112108,1310,1310,1310,1310,0
20241209,123300,27112108,1310,1310,1310,1310,0
20241209,123200,27112108,1310,1310,1310,1310,0
20241209,123100,27112108,1310,1310,1310,1310,242
20241209,123000,26795088,1310,1310,1310,1310,790
20241209,122900,25760188,1309,1310,1310,1309,47
20241209,122800,25698630,1310,1310,1310,1310,0
20241209,122700,25698630,1310,1310,1310,1310,0
20241209,122600,25698630,1310,1324,1324,1310,750
20241209,122500,24712439,1311,1311,1311,1311,59
20241209,122400,24635090,1310,1310,1310,1310,0
20241209,122300,24635090,1310,1310,1310,1310,0
20241209,122200,24635090,1310,1310,1310,1310,0
20241209,122100,24635090,1310,1310,1310,1310,0
20241209,122000,24635090,1310,1311,1311,1310,51
20241209,121900,24568239,1312,1312,1312,1312,0
20241209,121800,24568239,1312,1312,1312,1312,0
20241209,121700,24568239,1312,1312,1312,1312,0
20241209,121600,24568239,1312,1313,1313,1312,200
20241209,121500,24305739,1313,1313,1313,1313,0
20241209,121400,24305739,1313,1313,1313,1313,0
20241209,121300,24305739,1313,1313,1313,1313,0
20241209,121200,24305739,1313,1313,1313,1313,0
20241209,121100,24305739,1313,1313,1313,1313,20
20241209,121000,24279479,1313,1313,1313,1313,0
20241209,120900,24279479,1313,1313,1313,1313,0
20241209,120800,24279479,1313,1313,1313,1313,0
20241209,120700,24279479,1313,1313,1313,1313,1
20241209,120600,24278166,1324,1314,1324,1314,3
20241209,120500,24274214,1312,1312,1312,1312,0
20241209,120400,24274214,1312,1312,1312,1312,0
20241209,120300,24274214,1312,1312,1312,1312,0
20241209,120200,24274214,1312,1312,1312,1312,0
20241209,120100,24274214,1312,1312,1312,1312,0
20241209,120000,24274214,1312,1312,1312,1312,0
20241209,115900,24274214,1312,1312,1312,1312,0
20241209,115800,24274214,1312,1312,1312,1312,0
20241209,115700,24274214,1312,1312,1312,1312,0
20241209,115600,24274214,1312,1312,1312,1312,0
20241209,115500,24274214,1312,1312,1312,1312,0
20241209,115400,24274214,1312,1312,1312,1312,0
20241209,115300,24274214,1312,1312,1312,1312,0
20241209,115200,24274214,1312,1311,1312,1311,1869
20241209,115100,21823714,1311,1311,1311,1311,0
20241209,115000,21823714,1311,1311,1311,1311,0
20241209,114900,21823714,1311,1311,1311,1311,0
20241209,114800,21823714,1311,1311,1311,1311,2
20241209,114700,21821092,1301,1301,1301,1301,11
20241209,114600,21806781,1301,1301,1301,1301,0
20241209,114500,21806781,1301,1301,1301,1301,0
20241209,114400,21806781,1301,1301,1301,1301,1
20241209,114300,21805480,1312,1312,1312,1312,0
20241209,114200,21805480,1312,1305,1312,1305,27
20241209,114100,21770238,1301,1354,1354,1301,6458
20241209,114000,13262840,1354,1354,1354,1354,0
20241209,113900,13262840,1354,1354,1354,1354,10
20241209,113800,13249300,1355,1355,1355,1355,0
20241209,113700,13249300,1355,1355,1355,1355,0
20241209,113600,13249300,1355,1355,1355,1355,0
20241209,113500,13249300,1355,1355,1355,1355,177
20241209,113400,13009465,1348,1348,1348,1348,0
20241209,113300,13009465,1348,1348,1348,1348,0
20241209,113200,13009465,1348,1348,1348,1348,0
20241209,113100,13009465,1348,1348,1348,1348,0
20241209,113000,13009465,1348,1348,1348,1348,0
20241209,112900,13009465,1348,1348,1348,1348,0
20241209,112800,13009465,1348,1348,1348,1348,0
20241209,112700,13009465,1348,1348,1348,1348,0
20241209,112600,13009465,1348,1348,1348,1348,0
20241209,112500,13009465,1348,1348,1348,1348,0
20241209,112400,13009465,1348,1348,1348,1348,0
20241209,112300,13009465,1348,1348,1348,1348,0
20241209,112200,13009465,1348,1348,1348,1348,0
20241209,112100,13009465,1348,1349,1349,1348,205
20241209,112000,12733124,1350,1350,1350,1350,0
20241209,111900,12733124,1350,1350,1350,1350,0
20241209,111800,12733124,1350,1350,1350,1350,198
20241209,111700,12465824,1350,1354,1354,1350,401
20241209,111600,11923380,1354,1354,1354,1354,0
20241209,111500,11923380,1354,1354,1354,1354,0
20241209,111400,11923380,1354,1354,1354,1354,0
20241209,111300,11923380,1354,1355,1355,1354,25
20241209,111200,11889507,1355,1355,1355,1355,0
20241209,111100,11889507,1355,1355,1355,1355,0
20241209,111000,11889507,1355,1355,1355,1355,0
20241209,110900,11889507,1355,1355,1355,1355,30
20241209,110800,11848857,1355,1355,1355,1355,0
20241209,110700,11848857,1355,1355,1355,1355,0
20241209,110600,11848857,1355,1355,1355,1355,0
20241209,110500,11848857,1355,1355,1355,1355,0
20241209,110400,11848857,1355,1355,1355,1355,0
20241209,110300,11848857,1355,1355,1355,1355,0
20241209,110200,11848857,1355,1357,1357,1355,200
20241209,110100,11577678,1354,1354,1354,1354,0
20241209,110000,11577678,1354,1354,1354,1354,0
20241209,105900,11577678,1354,1354,1354,1354,0
20241209,105800,11577678,1354,1354,1354,1354,0
20241209,105700,11577678,1354,1354,1354,1354,0
20241209,105600,11577678,1354,1354,1354,1354,0
20241209,105500,11577678,1354,1354,1354,1354,0
20241209,105400,11577678,1354,1354,1354,1354,0
20241209,105300,11577678,1354,1354,1354,1354,0
20241209,105200,11577678,1354,1354,1354,1354,0
20241209,105100,11577678,1354,1354,1354,1354,0
20241209,105000,11577678,1354,1354,1354,1354,0
20241209,104900,11577678,1354,1354,1354,1354,0
20241209,104800,11577678,1354,1354,1354,1354,0
20241209,104700,11577678,1354,1354,1354,1354,0
20241209,104600,11577678,1354,1354,1354,1354,0
20241209,104500,11577678,1354,1354,1354,1354,0
20241209,104400,11577678,1354,1354,1354,1354,0
20241209,104300,11577678,1354,1354,1354,1354,0
20241209,104200,11577678,1354,1354,1354,1354,0
20241209,104100,11577678,1354,1354,1354,1354,0
20241209,104000,11577678,1354,1354,1354,1354,0
20241209,103900,11577678,1354,1354,1354,1354,0
20241209,103800,11577678,1354,1354,1354,1354,0
20241209,103700,11577678,1354,1354,1354,1354,0
20241209,103600,11577678,1354,1354,1354,1354,0
20241209,103500,11577678,1354,1354,1354,1354,0
20241209,103400,11577678,1354,1354,1354,1354,0
20241209,103300,11577678,1354,1354,1354,1354,74
20241209,103200,11477482,1353,1353,1353,1353,222
20241209,103100,11177116,1354,1354,1354,1354,0
20241209,103000,11177116,1354,1354,1354,1354,0
20241209,102900,11177116,1354,1354,1354,1354,0
20241209,102800,11177116,1354,1354,1354,1354,0
20241209,102700,11177116,1354,1354,1354,1354,0
20241209,102600,11177116,1354,1355,1355,1354,326
20241209,102500,10735486,1355,1355,1355,1355,0
20241209,102400,10735486,1355,1355,1355,1355,0
20241209,102300,10735486,1355,1355,1355,1355,0
20241209,102200,10735486,1355,1355,1355,1355,0
20241209,102100,10735486,1355,1355,1355,1355,0
20241209,102000,10735486,1355,1355,1355,1355,0
20241209,101900,10735486,1355,1355,1355,1355,0
20241209,101800,10735486,1355,1355,1355,1355,0
20241209,101700,10735486,1355,1355,1355,1355,0
20241209,101600,10735486,1355,1355,1355,1355,0
20241209,101500,10735486,1355,1355,1355,1355,0
20241209,101400,10735486,1355,1355,1355,1355,0
20241209,101300,10735486,1355,1355,1355,1355,0
20241209,101200,10735486,1355,1355,1355,1355,0
20241209,101100,10735486,1355,1355,1355,1355,0
20241209,101000,10735486,1355,1355,1355,1355,0
20241209,100900,10735486,1355,1355,1355,1355,0
20241209,100800,10735486,1355,1355,1355,1355,0
20241209,100700,10735486,1355,1355,1355,1355,0
20241209,100600,10735486,1355,1355,1355,1355,0
20241209,100500,10735486,1355,1355,1355,1355,0
20241209,100400,10735486,1355,1355,1355,1355,0
20241209,100300,10735486,1355,1355,1355,1355,0
20241209,100200,10735486,1355,1355,1355,1355,0
20241209,100100,10735486,1355,1355,1355,1355,0
20241209,100000,10735486,1355,1356,1356,1355,406
20241209,095900,10185087,1391,1391,1391,1391,0
20241209,095800,10185087,1391,1391,1391,1391,0
20241209,095700,10185087,1391,1391,1391,1391,0
20241209,095600,10185087,1391,1391,1391,1391,0
20241209,095500,10185087,1391,1391,1391,1391,0
20241209,095400,10185087,1391,1391,1391,1391,0
20241209,095300,10185087,1391,1391,1391,1391,1
20241209,095200,10183696,1391,1391,1391,1391,100
20241209,095100,10044596,1353,1362,1362,1353,1284
20241209,095000,8301696,1393,1393,1393,1393,0
20241209,094900,8301696,1393,1393,1393,1393,1
20241209,094800,8300303,1394,1394,1394,1394,0
20241209,094700,8300303,1394,1394,1394,1394,0
20241209,094600,8300303,1394,1394,1394,1394,0
20241209,094500,8300303,1394,1384,1394,1384,500
20241209,094400,7606613,1405,1405,1405,1405,0
20241209,094300,7606613,1405,1405,1405,1405,0
20241209,094200,7606613,1405,1405,1405,1405,0
20241209,094100,7606613,1405,1405,1405,1405,0
20241209,094000,7606613,1405,1364,1405,1364,1500
20241209,093900,5519660,1370,1370,1370,1370,0
20241209,093800,5519660,1370,1370,1370,1370,10
20241209,093700,5505960,1376,1376,1376,1376,0
20241209,093600,5505960,1376,1348,1388,1348,2134
20241209,093500,2611008,1330,1330,1330,1330,0
20241209,093400,2611008,1330,1330,1330,1330,0
20241209,093300,2611008,1330,1366,1366,1330,1319
20241209,093200,826290,1407,1407,1407,1407,0
20241209,093100,826290,1407,1407,1407,1407,0
20241209,093000,826290,1407,1407,1407,1407,0
20241209,092900,826290,1407,1407,1407,1407,116
20241209,092800,663078,1407,1407,1407,1407,0
20241209,092700,663078,1407,1407,1407,1407,61
20241209,092600,577251,1407,1407,1407,1407,0
20241209,092500,577251,1407,1407,1407,1407,0
20241209,092400,577251,1407,1407,1407,1407,0
20241209,092300,577251,1407,1407,1407,1407,0
20241209,092200,577251,1407,1407,1407,1407,0
20241209,092100,577251,1407,1407,1407,1407,0
20241209,092000,577251,1407,1407,1407,1407,0
20241209,091900,577251,1407,1407,1407,1407,0
20241209,091800,577251,1407,1407,1407,1407,0
20241209,091700,577251,1407,1407,1407,1407,0
20241209,091600,577251,1407,1407,1407,1407,0
20241209,091500,577251,1407,1407,1407,1407,0
20241209,091400,577251,1407,1407,1407,1407,0
20241209,091300,577251,1407,1407,1407,1407,0
20241209,091200,577251,1407,1407,1407,1407,0
20241209,091100,577251,1407,1407,1407,1407,0
20241209,091000,577251,1407,1407,1407,1407,33
20241209,090900,530820,1407,1407,1407,1407,0
20241209,090800,530820,1407,1407,1407,1407,0
20241209,090700,530820,1407,1407,1407,1407,0
20241209,090600,530820,1407,1407,1407,1407,1
20241209,090500,529413,1407,1407,1407,1407,0
20241209,090400,529413,1407,1407,1407,1407,0
20241209,090300,529413,1407,1407,1407,1407,0
20241209,090200,529413,1407,1407,1407,1407,0
20241209,090100,529413,1407,1407,1407,1407,0
20241209,090000,529413,1407,1416,1416,1407,374