KissMeData/008350/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,185100,5432359854,1482,1482,1482,1482,35022
20241211,185000,5432359854,1482,1482,1482,1482,0
20241211,184900,5432359854,1482,1482,1482,1482,0
20241211,184800,5432359854,1482,1482,1482,1482,0
20241211,184700,5432359854,1482,1482,1482,1482,0
20241211,184600,5432359854,1482,1482,1482,1482,0
20241211,184500,5432359854,1482,1482,1482,1482,0
20241211,184400,5432359854,1482,1482,1482,1482,0
20241211,184300,5432359854,1482,1482,1482,1482,0
20241211,184200,5432359854,1482,1482,1482,1482,0
20241211,184100,5432359854,1482,1482,1482,1482,0
20241211,184000,5432359854,1482,1482,1482,1482,0
20241211,183900,5432359854,1482,1482,1482,1482,0
20241211,183800,5432359854,1482,1482,1482,1482,0
20241211,183700,5432359854,1482,1482,1482,1482,0
20241211,183600,5432359854,1482,1482,1482,1482,0
20241211,183500,5432359854,1482,1482,1482,1482,0
20241211,183400,5432359854,1482,1482,1482,1482,0
20241211,183300,5432359854,1482,1482,1482,1482,0
20241211,183200,5432359854,1482,1482,1482,1482,0
20241211,183100,5432359854,1482,1482,1482,1482,0
20241211,183000,5432359854,1482,1482,1482,1482,0
20241211,182900,5432359854,1482,1482,1482,1482,0
20241211,182800,5432359854,1482,1482,1482,1482,0
20241211,182700,5432359854,1482,1482,1482,1482,0
20241211,182600,5432359854,1482,1482,1482,1482,0
20241211,182500,5432359854,1482,1482,1482,1482,0
20241211,182400,5432359854,1482,1482,1482,1482,0
20241211,182300,5432359854,1482,1482,1482,1482,0
20241211,182200,5432359854,1482,1482,1482,1482,0
20241211,182100,5432359854,1482,1482,1482,1482,35022
20241211,182000,5432359854,1482,1482,1482,1482,0
20241211,181900,5432359854,1482,1482,1482,1482,0
20241211,181800,5432359854,1482,1482,1482,1482,0
20241211,181700,5432359854,1482,1482,1482,1482,0
20241211,181600,5432359854,1482,1482,1482,1482,0
20241211,181500,5432359854,1482,1482,1482,1482,0
20241211,181400,5432359854,1482,1482,1482,1482,0
20241211,181300,5432359854,1482,1482,1482,1482,0
20241211,181200,5432359854,1482,1482,1482,1482,0
20241211,181100,5432359854,1482,1482,1482,1482,0
20241211,181000,5432359854,1482,1482,1482,1482,0
20241211,180900,5432359854,1482,1482,1482,1482,0
20241211,180800,5432359854,1482,1482,1482,1482,0
20241211,180700,5432359854,1482,1482,1482,1482,0
20241211,180600,5432359854,1482,1482,1482,1482,0
20241211,180500,5432359854,1482,1482,1482,1482,0
20241211,180400,5432359854,1482,1482,1482,1482,0
20241211,180300,5432359854,1482,1482,1482,1482,0
20241211,180200,5432359854,1482,1482,1482,1482,0
20241211,180100,5432359854,1482,1482,1482,1482,0
20241211,180000,5432359854,1482,1482,1482,1482,0
20241211,175900,5432359854,1482,1482,1482,1482,0
20241211,175800,5432359854,1482,1482,1482,1482,0
20241211,175700,5432359854,1482,1482,1482,1482,0
20241211,175600,5432359854,1482,1482,1482,1482,0
20241211,175500,5432359854,1482,1482,1482,1482,0
20241211,175400,5432359854,1482,1482,1482,1482,0
20241211,175300,5432359854,1482,1482,1482,1482,0
20241211,175200,5432359854,1482,1482,1482,1482,0
20241211,175100,5432359854,1482,1482,1482,1482,35022
20241211,175000,5432359854,1482,1482,1482,1482,0
20241211,174900,5432359854,1482,1482,1482,1482,0
20241211,174800,5432359854,1482,1482,1482,1482,0
20241211,174700,5432359854,1482,1482,1482,1482,0
20241211,174600,5432359854,1482,1482,1482,1482,0
20241211,174500,5432359854,1482,1482,1482,1482,0
20241211,174400,5432359854,1482,1482,1482,1482,0
20241211,174300,5432359854,1482,1482,1482,1482,0
20241211,174200,5432359854,1482,1482,1482,1482,0
20241211,174100,5432359854,1482,1482,1482,1482,0
20241211,174000,5432359854,1482,1482,1482,1482,0
20241211,173900,5432359854,1482,1482,1482,1482,0
20241211,173800,5432359854,1482,1482,1482,1482,0
20241211,173700,5432359854,1482,1482,1482,1482,0
20241211,173600,5432359854,1482,1482,1482,1482,0
20241211,173500,5432359854,1482,1482,1482,1482,0
20241211,173400,5432359854,1482,1482,1482,1482,0
20241211,173300,5432359854,1482,1482,1482,1482,0
20241211,173200,5432359854,1482,1482,1482,1482,0
20241211,173100,5432359854,1482,1482,1482,1482,0
20241211,173000,5432359854,1482,1482,1482,1482,0
20241211,172900,5432359854,1482,1482,1482,1482,0
20241211,172800,5432359854,1482,1482,1482,1482,0
20241211,172700,5432359854,1482,1482,1482,1482,0
20241211,172600,5432359854,1482,1482,1482,1482,0
20241211,172500,5432359854,1482,1482,1482,1482,0
20241211,172400,5432359854,1482,1482,1482,1482,0
20241211,172300,5432359854,1482,1482,1482,1482,0
20241211,172200,5432359854,1482,1482,1482,1482,0
20241211,172100,5432359854,1482,1482,1482,1482,35022
20241211,172000,5432359854,1482,1482,1482,1482,0
20241211,171900,5432359854,1482,1482,1482,1482,0
20241211,171800,5432359854,1482,1482,1482,1482,0
20241211,171700,5432359854,1482,1482,1482,1482,0
20241211,171600,5432359854,1482,1482,1482,1482,0
20241211,171500,5432359854,1482,1482,1482,1482,0
20241211,171400,5432359854,1482,1482,1482,1482,0
20241211,171300,5432359854,1482,1482,1482,1482,0
20241211,171200,5432359854,1482,1482,1482,1482,0
20241211,171100,5432359854,1482,1482,1482,1482,0
20241211,171000,5432359854,1482,1482,1482,1482,0
20241211,170900,5432359854,1482,1482,1482,1482,0
20241211,170800,5432359854,1482,1482,1482,1482,0
20241211,170700,5432359854,1482,1482,1482,1482,0
20241211,170600,5432359854,1482,1482,1482,1482,0
20241211,170500,5432359854,1482,1482,1482,1482,0
20241211,170400,5432359854,1482,1482,1482,1482,0
20241211,170300,5432359854,1482,1482,1482,1482,0
20241211,170200,5432359854,1482,1482,1482,1482,0
20241211,170100,5432359854,1482,1482,1482,1482,0
20241211,170000,5432359854,1482,1482,1482,1482,0
20241211,165900,5432359854,1482,1482,1482,1482,0
20241211,165800,5432359854,1482,1482,1482,1482,0
20241211,165700,5432359854,1482,1482,1482,1482,0
20241211,165600,5432359854,1482,1482,1482,1482,0
20241211,165500,5432359854,1482,1482,1482,1482,0
20241211,165400,5432359854,1482,1482,1482,1482,0
20241211,165300,5432359854,1482,1482,1482,1482,0
20241211,165200,5432359854,1482,1482,1482,1482,0
20241211,165100,5432359854,1482,1482,1482,1482,35022
20241211,165000,5432359854,1482,1482,1482,1482,0
20241211,164900,5432359854,1482,1482,1482,1482,0
20241211,164800,5432359854,1482,1482,1482,1482,0
20241211,164700,5432359854,1482,1482,1482,1482,0
20241211,164600,5432359854,1482,1482,1482,1482,0
20241211,164500,5432359854,1482,1482,1482,1482,0
20241211,164400,5432359854,1482,1482,1482,1482,0
20241211,164300,5432359854,1482,1482,1482,1482,0
20241211,164200,5432359854,1482,1482,1482,1482,0
20241211,164100,5432359854,1482,1482,1482,1482,0
20241211,164000,5432359854,1482,1482,1482,1482,0
20241211,163900,5432359854,1482,1482,1482,1482,0
20241211,163800,5432359854,1482,1482,1482,1482,0
20241211,163700,5432359854,1482,1482,1482,1482,0
20241211,163600,5432359854,1482,1482,1482,1482,0
20241211,163500,5432359854,1482,1482,1482,1482,0
20241211,163400,5432359854,1482,1482,1482,1482,0
20241211,163300,5432359854,1482,1482,1482,1482,0
20241211,163200,5432359854,1482,1482,1482,1482,0
20241211,163100,5432359854,1482,1482,1482,1482,0
20241211,163000,5432359854,1482,1482,1482,1482,0
20241211,162900,5432359854,1482,1482,1482,1482,0
20241211,162800,5432359854,1482,1482,1482,1482,0
20241211,162700,5432359854,1482,1482,1482,1482,0
20241211,162600,5432359854,1482,1482,1482,1482,0
20241211,162500,5432359854,1482,1482,1482,1482,0
20241211,162400,5432359854,1482,1482,1482,1482,0
20241211,162300,5432359854,1482,1482,1482,1482,0
20241211,162200,5432359854,1482,1482,1482,1482,0
20241211,162100,5432359854,1482,1482,1482,1482,35022
20241211,162000,5432359854,1482,1482,1482,1482,0
20241211,161900,5432359854,1482,1482,1482,1482,0
20241211,161800,5432359854,1482,1482,1482,1482,0
20241211,161700,5432359854,1482,1482,1482,1482,0
20241211,161600,5432359854,1482,1482,1482,1482,0
20241211,161500,5432359854,1482,1482,1482,1482,0
20241211,161400,5432359854,1482,1482,1482,1482,0
20241211,161300,5432359854,1482,1482,1482,1482,0
20241211,161200,5432359854,1482,1482,1482,1482,0
20241211,161100,5432359854,1482,1482,1482,1482,0
20241211,161000,5432359854,1482,1482,1482,1482,0
20241211,160900,5432359854,1482,1482,1482,1482,0
20241211,160800,5432359854,1482,1482,1482,1482,0
20241211,160700,5432359854,1482,1482,1482,1482,0
20241211,160600,5432359854,1482,1482,1482,1482,0
20241211,160500,5432359854,1482,1482,1482,1482,0
20241211,160400,5432359854,1482,1482,1482,1482,0
20241211,160300,5432359854,1482,1482,1482,1482,0
20241211,160200,5432359854,1482,1482,1482,1482,0
20241211,160100,5432359854,1482,1482,1482,1482,0
20241211,160000,5432359854,1482,1482,1482,1482,0
20241211,155900,5432359854,1482,1482,1482,1482,0
20241211,155800,5432359854,1482,1482,1482,1482,0
20241211,155700,5432359854,1482,1482,1482,1482,0
20241211,155600,5432359854,1482,1482,1482,1482,0
20241211,155500,5432359854,1482,1482,1482,1482,0
20241211,155400,5432359854,1482,1482,1482,1482,0
20241211,155300,5432359854,1482,1482,1482,1482,0
20241211,155200,5432359854,1482,1482,1482,1482,0
20241211,155100,5432359854,1482,1482,1482,1482,35022
20241211,155000,5432359854,1482,1482,1482,1482,0
20241211,154900,5432359854,1482,1482,1482,1482,0
20241211,154800,5432359854,1482,1482,1482,1482,0
20241211,154700,5432359854,1482,1482,1482,1482,0
20241211,154600,5432359854,1482,1482,1482,1482,0
20241211,154500,5432359854,1482,1482,1482,1482,0
20241211,154400,5432359854,1482,1482,1482,1482,0
20241211,154300,5432359854,1482,1482,1482,1482,0
20241211,154200,5432359854,1482,1482,1482,1482,0
20241211,154100,5432359854,1482,1482,1482,1482,0
20241211,154000,5432359854,1482,1482,1482,1482,0
20241211,153900,5432359854,1482,1482,1482,1482,0
20241211,153800,5432359854,1482,1482,1482,1482,0
20241211,153700,5432359854,1482,1482,1482,1482,0
20241211,153600,5432359854,1482,1482,1482,1482,0
20241211,153500,5432359854,1482,1482,1482,1482,0
20241211,153400,5432359854,1482,1482,1482,1482,0
20241211,153300,5432359854,1482,1482,1482,1482,0
20241211,153200,5432359854,1482,1482,1482,1482,0
20241211,153100,5432359854,1482,1482,1482,1482,0
20241211,153000,5432359854,1482,1482,1482,1482,35022
20241211,152900,5380457250,1483,1483,1483,1483,0
20241211,152800,5380457250,1483,1483,1483,1483,0
20241211,152700,5380457250,1483,1483,1483,1483,0
20241211,152600,5380457250,1483,1483,1483,1483,0
20241211,152500,5380457250,1483,1483,1483,1483,0
20241211,152400,5380457250,1483,1483,1483,1483,0
20241211,152300,5380457250,1483,1483,1483,1483,0
20241211,152200,5380457250,1483,1483,1483,1483,0
20241211,152100,5380457250,1483,1483,1483,1483,0
20241211,152000,5380457250,1483,1483,1483,1483,0
20241211,151900,5380457250,1483,1485,1485,1475,24555
20241211,151800,5344084718,1483,1486,1487,1483,17618
20241211,151700,5317922850,1487,1484,1488,1484,11671
20241211,151600,5300580359,1488,1483,1488,1479,23318
20241211,151500,5266004817,1483,1482,1485,1478,6845
20241211,151400,5255858806,1483,1480,1484,1478,8058
20241211,151300,5243927174,1480,1483,1483,1474,2651
20241211,151200,5240008655,1483,1469,1483,1468,27611
20241211,151100,5199233122,1469,1472,1472,1469,2380
20241211,151000,5195734162,1472,1473,1473,1472,5621
20241211,150900,5187459494,1472,1474,1476,1472,4016
20241211,150800,5181539486,1476,1472,1476,1471,6547
20241211,150700,5171894171,1467,1468,1472,1463,14819
20241211,150600,5150173611,1468,1462,1472,1459,24478
20241211,150500,5114411333,1462,1470,1472,1462,13769
20241211,150400,5094189764,1462,1477,1477,1461,27182
20241211,150300,5054277965,1477,1481,1481,1475,11073
20241211,150200,5037928980,1481,1485,1486,1476,6183
20241211,150100,5028772420,1487,1477,1487,1476,15729
20241211,150000,5005478384,1477,1486,1492,1476,21873
20241211,145900,4972976290,1485,1472,1490,1472,21314
20241211,145800,4941346256,1472,1491,1494,1470,38584
20241211,145700,4884187620,1490,1484,1495,1483,24238
20241211,145600,4848076511,1483,1489,1489,1483,20926
20241211,145500,4817005871,1489,1483,1489,1481,49264
20241211,145400,4743884688,1482,1491,1495,1482,29906
20241211,145300,4699362199,1490,1492,1499,1486,43304
20241211,145200,4634756935,1494,1505,1509,1491,101124
20241211,145100,4483156577,1508,1490,1510,1487,269735
20241211,145000,4078199716,1485,1486,1499,1474,93265
20241211,144900,3939321621,1486,1474,1489,1474,50570
20241211,144800,3864350820,1466,1463,1475,1461,34446
20241211,144700,3813757365,1457,1473,1475,1456,33765
20241211,144600,3764312761,1474,1465,1474,1455,109142
20241211,144500,3604795023,1465,1476,1489,1460,87897
20241211,144400,3475496981,1476,1483,1498,1476,201548
20241211,144300,3175684937,1485,1476,1500,1476,277051
20241211,144200,2763593133,1471,1471,1471,1471,0
20241211,144100,2763593133,1471,1463,1471,1460,28977
20241211,144000,2721086802,1463,1454,1463,1454,71780
20241211,143900,2616367557,1457,1450,1457,1449,37441
20241211,143800,2562041973,1449,1441,1450,1440,71779
20241211,143700,2458396441,1441,1441,1443,1439,25536
20241211,143600,2421588248,1441,1438,1441,1438,9223
20241211,143500,2408312040,1438,1440,1440,1437,1745
20241211,143400,2405800723,1440,1437,1440,1436,13165
20241211,143300,2386862296,1436,1435,1437,1435,9288
20241211,143200,2373520136,1436,1431,1436,1430,20681
20241211,143100,2343869572,1432,1432,1432,1424,5534
20241211,143000,2335959266,1430,1434,1434,1429,19239
20241211,142900,2308418123,1434,1433,1434,1433,795
20241211,142800,2307278228,1433,1433,1434,1433,14713
20241211,142700,2286194491,1434,1434,1434,1433,3660
20241211,142600,2280946359,1433,1429,1434,1429,14773
20241211,142500,2259775165,1432,1427,1433,1427,22738
20241211,142400,2227237760,1428,1429,1429,1427,2606
20241211,142300,2223515224,1429,1428,1429,1428,3577
20241211,142200,2218405619,1427,1428,1430,1427,979
20241211,142100,2217007363,1430,1430,1430,1426,3383
20241211,142000,2212175749,1430,1422,1433,1421,85710
20241211,141900,2089975258,1422,1421,1422,1420,4811
20241211,141800,2083139433,1422,1421,1423,1420,11121
20241211,141700,2067328155,1419,1416,1420,1415,20554
20241211,141600,2038182547,1416,1417,1417,1416,306
20241211,141500,2037749151,1418,1418,1418,1415,2321
20241211,141400,2034459598,1419,1418,1419,1418,1253
20241211,141300,2032682842,1418,1418,1420,1415,3086
20241211,141200,2028310127,1419,1419,1419,1419,2002
20241211,141100,2025469289,1420,1419,1420,1419,103
20241211,141000,2025323069,1419,1416,1419,1415,11812
20241211,140900,2008585298,1416,1418,1418,1416,68
20241211,140800,2008488973,1416,1413,1418,1413,7521
20241211,140700,1997845313,1414,1414,1414,1414,10
20241211,140600,1997831173,1414,1411,1414,1411,817
20241211,140500,1996677053,1411,1411,1412,1411,1226
20241211,140400,1994947165,1411,1411,1411,1411,1000
20241211,140300,1993536165,1415,1415,1415,1411,178
20241211,140200,1993284979,1413,1415,1415,1413,3611
20241211,140100,1988180996,1415,1412,1415,1412,2076
20241211,140000,1985246484,1412,1413,1414,1411,2077
20241211,135900,1982310040,1413,1411,1414,1411,6680
20241211,135800,1972873552,1413,1415,1415,1411,726
20241211,135700,1971848539,1414,1416,1416,1414,3140
20241211,135600,1967407639,1416,1419,1419,1416,6517
20241211,135500,1958166672,1420,1421,1421,1419,2344
20241211,135400,1954840346,1421,1423,1423,1421,6025
20241211,135300,1946271816,1423,1424,1424,1421,7205
20241211,135200,1936021485,1423,1420,1423,1418,21302
20241211,135100,1905742308,1420,1421,1423,1417,4489
20241211,135000,1899365836,1423,1410,1423,1410,54007
20241211,134900,1822804461,1410,1409,1410,1408,2289
20241211,134800,1819580343,1409,1410,1410,1409,10787
20241211,134700,1804380743,1411,1412,1413,1411,3327
20241211,134600,1799684330,1412,1410,1412,1410,6577
20241211,134500,1790403322,1410,1409,1410,1409,1606
20241211,134400,1788140466,1408,1402,1410,1400,18951
20241211,134300,1761528072,1402,1402,1404,1400,10447
20241211,134200,1746879116,1403,1405,1405,1402,1135
20241211,134100,1745285648,1405,1404,1405,1402,7195
20241211,134000,1735195241,1405,1405,1405,1405,554
20241211,133900,1734416871,1405,1404,1405,1402,1111
20241211,133800,1732857843,1405,1407,1407,1405,2538
20241211,133700,1729291424,1406,1407,1411,1405,5475
20241211,133600,1721591550,1412,1410,1412,1406,10709
20241211,133500,1706499255,1414,1407,1415,1401,44497
20241211,133400,1643791913,1408,1393,1410,1392,86594
20241211,133300,1522630250,1393,1390,1393,1390,10216
20241211,133200,1508419671,1391,1390,1391,1390,514
20241211,133100,1507705067,1390,1391,1391,1390,2203
20241211,133000,1504642894,1391,1390,1391,1390,1005
20241211,132900,1503244944,1391,1389,1391,1389,1177
20241211,132800,1501610089,1391,1386,1391,1386,366
20241211,132700,1501102268,1391,1391,1391,1386,8853
20241211,132600,1488800827,1390,1391,1392,1390,3602
20241211,132500,1483790688,1391,1393,1393,1391,346
20241211,132400,1483309397,1392,1392,1392,1392,9
20241211,132300,1483296869,1393,1392,1393,1391,2026
20241211,132200,1480476696,1392,1392,1392,1390,1013
20241211,132100,1479066604,1389,1391,1391,1389,1154
20241211,132000,1477463463,1392,1391,1392,1390,4149
20241211,131900,1471694137,1393,1392,1393,1392,4911
20241211,131800,1464858000,1393,1392,1393,1392,2735
20241211,131700,1461048620,1392,1392,1392,1391,1851
20241211,131600,1458472129,1392,1391,1392,1391,1100
20241211,131500,1456941029,1392,1392,1393,1392,6458
20241211,131400,1447947639,1393,1392,1393,1392,3800
20241211,131300,1442658036,1392,1390,1393,1390,1699
20241211,131200,1440294170,1390,1390,1390,1390,6177
20241211,131100,1431708140,1388,1387,1390,1386,35006
20241211,131000,1383123251,1385,1385,1386,1385,1221
20241211,130900,1381431447,1386,1386,1386,1386,1448
20241211,130800,1379424519,1387,1387,1387,1386,7273
20241211,130700,1369337123,1387,1386,1387,1386,4543
20241211,130600,1363036219,1386,1387,1387,1386,99
20241211,130500,1362898942,1387,1388,1388,1387,337
20241211,130400,1362431223,1388,1386,1389,1386,11658
20241211,130300,1346262713,1384,1384,1385,1384,14107
20241211,130200,1326730136,1384,1384,1384,1384,6002
20241211,130100,1318423368,1385,1386,1386,1385,1607
20241211,130000,1316197577,1385,1386,1386,1383,11483
20241211,125900,1300295823,1386,1387,1387,1386,864
20241211,125800,1299098151,1387,1387,1388,1386,12113
20241211,125700,1282296406,1387,1385,1387,1385,7609
20241211,125600,1271747506,1385,1385,1386,1384,503
20241211,125500,1271050973,1386,1386,1386,1385,117
20241211,125400,1270888825,1386,1385,1386,1385,2076
20241211,125300,1268013562,1385,1384,1385,1383,1801
20241211,125200,1265521914,1384,1383,1385,1383,783
20241211,125100,1264439005,1383,1385,1386,1383,3928
20241211,125000,1259002958,1386,1385,1386,1385,97
20241211,124900,1258868599,1386,1386,1386,1386,2
20241211,124800,1258865827,1386,1386,1386,1386,104
20241211,124700,1258721683,1387,1386,1387,1386,13095
20241211,124600,1240571481,1386,1385,1386,1384,3392
20241211,124500,1235873562,1384,1384,1385,1384,166
20241211,124400,1235643815,1385,1384,1385,1383,231
20241211,124300,1235324106,1385,1384,1385,1383,3011
20241211,124200,1231157080,1383,1383,1384,1382,1011
20241211,124100,1229759329,1383,1385,1385,1383,2354
20241211,124000,1226501735,1385,1384,1385,1384,14682
20241211,123900,1206177174,1383,1382,1384,1382,8986
20241211,123800,1193755415,1382,1380,1382,1380,6896
20241211,123700,1184229131,1381,1380,1381,1380,40
20241211,123600,1184173923,1380,1380,1380,1380,1
20241211,123500,1184172543,1380,1381,1381,1380,299
20241211,123400,1183759675,1381,1381,1381,1378,71
20241211,123300,1183661654,1381,1380,1382,1376,6025
20241211,123200,1175362790,1376,1381,1382,1375,13812
20241211,123100,1156285257,1382,1381,1382,1380,5788
20241211,123000,1148291441,1382,1379,1382,1378,29366
20241211,122900,1107763802,1379,1377,1380,1377,16840
20241211,122800,1084551879,1377,1376,1377,1376,9587
20241211,122700,1071359482,1376,1376,1376,1376,1444
20241211,122600,1069372538,1376,1375,1376,1375,13199
20241211,122500,1051214913,1375,1375,1375,1375,1000
20241211,122400,1049839913,1375,1374,1375,1374,1191
20241211,122300,1048203477,1375,1375,1376,1374,328
20241211,122200,1047752685,1375,1375,1376,1375,894
20241211,122100,1046523432,1376,1376,1376,1376,0
20241211,122000,1046523432,1376,1375,1376,1372,1137
20241211,121900,1044960929,1375,1375,1376,1374,2873
20241211,121800,1041012788,1376,1375,1376,1374,2816
20241211,121700,1037142505,1376,1375,1376,1375,307
20241211,121600,1036720332,1376,1374,1376,1374,2166
20241211,121500,1033744080,1375,1374,1375,1374,17572
20241211,121400,1009589746,1374,1374,1374,1374,6
20241211,121300,1009581502,1373,1373,1373,1373,502
20241211,121200,1008892256,1374,1374,1374,1373,214
20241211,121100,1008598270,1373,1373,1373,1373,1998
20241211,121000,1005855016,1373,1373,1373,1373,2
20241211,120900,1005852270,1374,1373,1374,1373,10270
20241211,120800,991750353,1373,1371,1373,1371,682
20241211,120700,990815148,1372,1373,1373,1372,329
20241211,120600,990363458,1373,1373,1373,1373,2404
20241211,120500,987062766,1373,1374,1374,1373,377
20241211,120400,986544998,1374,1373,1374,1373,2623
20241211,120300,982942664,1373,1372,1373,1372,5
20241211,120200,982935801,1372,1373,1373,1370,4
20241211,120100,982930316,1372,1371,1372,1371,1757
20241211,120000,980521131,1367,1372,1372,1367,3649
20241211,115900,975522811,1372,1371,1372,1371,202
20241211,115800,975245867,1372,1372,1372,1372,0
20241211,115700,975245867,1372,1373,1373,1372,52
20241211,115600,975174521,1372,1371,1372,1370,762
20241211,115500,974130199,1373,1373,1373,1373,0
20241211,115400,974130199,1373,1372,1373,1370,1301
20241211,115300,972346950,1373,1371,1373,1371,3122
20241211,115200,968065430,1371,1371,1371,1371,1002
20241211,115100,966691688,1371,1371,1371,1370,305
20241211,115000,966273733,1371,1371,1371,1371,2
20241211,114900,966270991,1371,1372,1372,1371,27
20241211,114800,966233972,1371,1372,1372,1371,3
20241211,114700,966229857,1372,1372,1372,1372,0
20241211,114600,966229857,1372,1372,1372,1370,4265
20241211,114500,960379477,1372,1372,1372,1372,1999
20241211,114400,957636849,1373,1372,1373,1372,2151
20241211,114300,954683965,1372,1368,1372,1367,32147
20241211,114200,910668309,1368,1368,1368,1368,252
20241211,114100,910323573,1368,1368,1368,1368,1429
20241211,114000,908368701,1368,1367,1368,1367,52
20241211,113900,908297615,1368,1368,1368,1368,347
20241211,113800,907822919,1368,1368,1368,1368,323
20241211,113700,907381055,1368,1367,1368,1367,209
20241211,113600,907095350,1368,1368,1368,1368,209
20241211,113500,906809438,1367,1367,1367,1367,234
20241211,113400,906489560,1368,1367,1368,1366,112
20241211,113300,906336562,1367,1366,1367,1366,108
20241211,113200,906188928,1366,1366,1367,1366,128
20241211,113100,906014078,1367,1367,1367,1367,554
20241211,113000,905256760,1367,1366,1367,1366,3943
20241211,112900,899866971,1366,1366,1366,1366,6
20241211,112800,899858775,1368,1368,1368,1368,0
20241211,112700,899858775,1368,1361,1368,1361,9813
20241211,112600,886466314,1360,1359,1361,1359,1916
20241211,112500,883861446,1359,1359,1359,1359,0
20241211,112400,883861446,1359,1358,1359,1358,2015
20241211,112300,881124022,1358,1357,1358,1357,535
20241211,112200,880397988,1358,1358,1359,1358,1525
20241211,112100,878327013,1358,1358,1359,1358,1068
20241211,112000,876876667,1359,1359,1359,1359,2
20241211,111900,876873949,1359,1359,1359,1359,2
20241211,111800,876871231,1362,1360,1362,1360,506
20241211,111700,876183063,1361,1359,1363,1359,86
20241211,111600,876066005,1358,1360,1360,1358,1202
20241211,111500,874433385,1360,1360,1360,1360,500
20241211,111400,873753385,1360,1360,1360,1360,2
20241211,111300,873750665,1360,1360,1360,1359,104
20241211,111200,873609226,1360,1360,1360,1360,4
20241211,111100,873603786,1361,1361,1361,1361,160
20241211,111000,873386026,1361,1363,1364,1361,10232
20241211,110900,859432340,1361,1363,1363,1361,331
20241211,110800,858981647,1358,1358,1358,1358,0
20241211,110700,858981647,1358,1358,1358,1358,3373
20241211,110600,854401113,1356,1357,1357,1356,502
20241211,110500,853720399,1356,1358,1358,1356,4782
20241211,110400,847233772,1358,1357,1358,1357,152
20241211,110300,847027506,1357,1357,1357,1357,1991
20241211,110200,844325719,1358,1358,1358,1357,2901
20241211,110100,840388992,1358,1359,1359,1357,106
20241211,110000,840245141,1359,1361,1361,1359,2358
20241211,105900,837036857,1362,1362,1364,1362,249
20241211,105800,836697717,1361,1361,1361,1361,2
20241211,105700,836694995,1364,1363,1364,1363,6
20241211,105600,836686816,1364,1362,1364,1362,4
20241211,105500,836681366,1364,1364,1364,1364,0
20241211,105400,836681366,1364,1360,1364,1360,2348
20241211,105300,833480673,1358,1358,1360,1358,279
20241211,105200,833101789,1358,1357,1358,1357,120
20241211,105100,832938946,1358,1357,1358,1357,222
20241211,105000,832637670,1358,1357,1358,1357,1892
20241211,104900,830068534,1357,1360,1360,1357,755
20241211,104800,829043256,1358,1358,1358,1358,0
20241211,104700,829043256,1358,1358,1358,1358,0
20241211,104600,829043256,1358,1357,1358,1357,210
20241211,104500,828758278,1357,1358,1358,1357,2017
20241211,104400,826021162,1357,1361,1361,1357,506
20241211,104300,825333810,1362,1361,1362,1360,228
20241211,104200,825023723,1360,1360,1360,1360,0
20241211,104100,825023723,1360,1361,1361,1360,3
20241211,104000,825019641,1361,1361,1361,1361,40
20241211,103900,824965201,1357,1357,1357,1357,0
20241211,103800,824965201,1357,1361,1361,1357,24114
20241211,103700,792225984,1361,1361,1361,1361,27
20241211,103600,792189237,1360,1364,1364,1360,2474
20241211,103500,788823252,1364,1364,1364,1364,5100
20241211,103400,781866852,1365,1365,1365,1364,473
20241211,103300,781221583,1365,1365,1365,1365,116
20241211,103200,781063243,1366,1365,1366,1365,52
20241211,103100,780992261,1365,1366,1366,1365,552
20241211,103000,780238779,1365,1364,1365,1364,2
20241211,102900,780236050,1365,1367,1367,1365,2284
20241211,102800,777116236,1368,1368,1368,1368,28
20241211,102700,777077932,1368,1368,1368,1367,131
20241211,102600,776898831,1370,1370,1370,1370,290
20241211,102500,776501531,1370,1366,1371,1366,10
20241211,102400,776487845,1370,1370,1370,1370,632
20241211,102300,775622005,1361,1366,1371,1360,12761
20241211,102200,758165887,1365,1365,1365,1364,328
20241211,102100,757718183,1367,1367,1367,1365,1903
20241211,102000,755120145,1367,1367,1367,1365,13
20241211,101900,755102378,1365,1367,1367,1365,313
20241211,101800,754674514,1368,1368,1368,1368,10
20241211,101700,754660834,1366,1368,1368,1366,1381
20241211,101600,752773666,1368,1368,1369,1367,6957
20241211,101500,743259480,1367,1368,1368,1367,437
20241211,101400,742662078,1368,1369,1369,1368,61
20241211,101300,742578599,1369,1370,1370,1369,5
20241211,101200,742571753,1369,1367,1369,1360,1941
20241211,101100,739916687,1370,1369,1370,1369,365
20241211,101000,739416837,1369,1371,1371,1369,22
20241211,100900,739386716,1370,1370,1370,1370,1442
20241211,100800,737411176,1370,1369,1370,1359,10864
20241211,100700,722625932,1371,1369,1371,1368,1233
20241211,100600,720937810,1371,1371,1371,1369,439
20241211,100500,720336057,1369,1369,1371,1369,12214
20241211,100400,703601757,1370,1363,1370,1363,5135
20241211,100300,696574595,1366,1362,1366,1362,866
20241211,100200,695393472,1362,1353,1362,1353,1208
20241211,100100,693757176,1361,1360,1361,1360,2470
20241211,100000,690395656,1361,1358,1361,1358,11161
20241211,095900,675220018,1358,1346,1358,1342,4285
20241211,095800,669444411,1344,1356,1362,1344,5209
20241211,095700,662392953,1361,1360,1366,1354,5002
20241211,095600,655598062,1360,1367,1367,1330,44681
20241211,095500,595269034,1367,1365,1367,1363,6548
20241211,095400,586336424,1366,1368,1368,1366,2713
20241211,095300,582628786,1368,1369,1372,1367,1349
20241211,095200,580782035,1371,1369,1372,1369,5578
20241211,095100,573130529,1369,1369,1370,1369,105
20241211,095000,572986782,1369,1369,1372,1369,1886
20241211,094900,570399877,1369,1368,1369,1368,509
20241211,094800,569703563,1367,1367,1367,1367,322
20241211,094700,569263389,1368,1368,1370,1368,8672
20241211,094600,557388886,1368,1369,1369,1368,65
20241211,094500,557299964,1368,1370,1370,1368,1405
20241211,094400,555376920,1370,1371,1371,1369,2173
20241211,094300,552399923,1372,1372,1372,1372,312
20241211,094200,551971859,1373,1372,1373,1370,4843
20241211,094100,545327461,1372,1372,1372,1370,649
20241211,094000,544437250,1370,1370,1372,1370,2623
20241211,093900,540841239,1372,1371,1372,1370,1369
20241211,093800,538963232,1370,1372,1374,1370,2165
20241211,093700,535991829,1370,1366,1370,1365,6398
20241211,093600,527248944,1366,1361,1366,1361,5134
20241211,093500,520250409,1362,1362,1363,1360,1593
20241211,093400,518081048,1362,1362,1364,1361,330
20241211,093300,517631654,1361,1364,1365,1361,6769
20241211,093200,508408202,1365,1368,1370,1365,2531
20241211,093100,504952545,1368,1367,1370,1366,1205
20241211,093000,503306106,1369,1370,1370,1366,9679
20241211,092900,490075158,1370,1371,1374,1370,5689
20241211,092800,482264388,1371,1372,1373,1371,3555
20241211,092700,477387522,1371,1371,1371,1370,233
20241211,092600,477068149,1375,1375,1375,1370,5315
20241211,092500,469781118,1375,1375,1375,1375,1
20241211,092400,469779743,1375,1370,1375,1370,1670
20241211,092300,467484148,1370,1374,1377,1369,22785
20241211,092200,436238746,1372,1370,1374,1369,14214
20241211,092100,416744934,1372,1370,1372,1367,1800
20241211,092000,414280399,1370,1369,1372,1369,397
20241211,091900,413736314,1372,1372,1372,1372,50
20241211,091800,413667714,1372,1373,1373,1366,415
20241211,091700,413098856,1371,1370,1371,1365,5833
20241211,091600,405116259,1371,1374,1374,1371,172
20241211,091500,404880325,1375,1370,1378,1367,26078
20241211,091400,369054995,1370,1369,1370,1369,950
20241211,091300,367753499,1373,1365,1373,1360,23320
20241211,091200,335791110,1358,1355,1365,1353,4183
20241211,091100,330103093,1358,1365,1365,1358,9858
20241211,091000,316681014,1367,1368,1368,1362,5666
20241211,090900,308957592,1368,1370,1371,1361,24160
20241211,090800,275891567,1371,1364,1372,1364,18189
20241211,090700,251003542,1364,1361,1365,1361,37611
20241211,090600,199733778,1361,1363,1363,1360,2448
20241211,090500,196401403,1365,1368,1368,1359,8263
20241211,090400,185139589,1368,1360,1368,1360,22326
20241211,090300,154657965,1360,1348,1364,1342,44547
20241211,090200,94335137,1339,1344,1347,1336,24417
20241211,090100,61662531,1341,1338,1348,1338,30217
20241211,090000,21165913,1340,1338,1340,1335,15823