KissMeData/008350/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185100,4571883457,1511,1511,1511,1511,50147
20241227,185000,4571883457,1511,1511,1511,1511,0
20241227,184900,4571883457,1511,1511,1511,1511,0
20241227,184800,4571883457,1511,1511,1511,1511,0
20241227,184700,4571883457,1511,1511,1511,1511,0
20241227,184600,4571883457,1511,1511,1511,1511,0
20241227,184500,4571883457,1511,1511,1511,1511,0
20241227,184400,4571883457,1511,1511,1511,1511,0
20241227,184300,4571883457,1511,1511,1511,1511,0
20241227,184200,4571883457,1511,1511,1511,1511,0
20241227,184100,4571883457,1511,1511,1511,1511,0
20241227,184000,4571883457,1511,1511,1511,1511,0
20241227,183900,4571883457,1511,1511,1511,1511,0
20241227,183800,4571883457,1511,1511,1511,1511,0
20241227,183700,4571883457,1511,1511,1511,1511,0
20241227,183600,4571883457,1511,1511,1511,1511,0
20241227,183500,4571883457,1511,1511,1511,1511,0
20241227,183400,4571883457,1511,1511,1511,1511,0
20241227,183300,4571883457,1511,1511,1511,1511,0
20241227,183200,4571883457,1511,1511,1511,1511,0
20241227,183100,4571883457,1511,1511,1511,1511,0
20241227,183000,4571883457,1511,1511,1511,1511,0
20241227,182900,4571883457,1511,1511,1511,1511,0
20241227,182800,4571883457,1511,1511,1511,1511,0
20241227,182700,4571883457,1511,1511,1511,1511,0
20241227,182600,4571883457,1511,1511,1511,1511,0
20241227,182500,4571883457,1511,1511,1511,1511,0
20241227,182400,4571883457,1511,1511,1511,1511,0
20241227,182300,4571883457,1511,1511,1511,1511,0
20241227,182200,4571883457,1511,1511,1511,1511,0
20241227,182100,4571883457,1511,1511,1511,1511,50147
20241227,182000,4571883457,1511,1511,1511,1511,0
20241227,181900,4571883457,1511,1511,1511,1511,0
20241227,181800,4571883457,1511,1511,1511,1511,0
20241227,181700,4571883457,1511,1511,1511,1511,0
20241227,181600,4571883457,1511,1511,1511,1511,0
20241227,181500,4571883457,1511,1511,1511,1511,0
20241227,181400,4571883457,1511,1511,1511,1511,0
20241227,181300,4571883457,1511,1511,1511,1511,0
20241227,181200,4571883457,1511,1511,1511,1511,0
20241227,181100,4571883457,1511,1511,1511,1511,0
20241227,181000,4571883457,1511,1511,1511,1511,0
20241227,180900,4571883457,1511,1511,1511,1511,0
20241227,180800,4571883457,1511,1511,1511,1511,0
20241227,180700,4571883457,1511,1511,1511,1511,0
20241227,180600,4571883457,1511,1511,1511,1511,0
20241227,180500,4571883457,1511,1511,1511,1511,0
20241227,180400,4571883457,1511,1511,1511,1511,0
20241227,180300,4571883457,1511,1511,1511,1511,0
20241227,180200,4571883457,1511,1511,1511,1511,0
20241227,180100,4571883457,1511,1511,1511,1511,0
20241227,180000,4571883457,1511,1511,1511,1511,0
20241227,175900,4571883457,1511,1511,1511,1511,0
20241227,175800,4571883457,1511,1511,1511,1511,0
20241227,175700,4571883457,1511,1511,1511,1511,0
20241227,175600,4571883457,1511,1511,1511,1511,0
20241227,175500,4571883457,1511,1511,1511,1511,0
20241227,175400,4571883457,1511,1511,1511,1511,0
20241227,175300,4571883457,1511,1511,1511,1511,0
20241227,175200,4571883457,1511,1511,1511,1511,0
20241227,175100,4571883457,1511,1511,1511,1511,50147
20241227,175000,4571883457,1511,1511,1511,1511,0
20241227,174900,4571883457,1511,1511,1511,1511,0
20241227,174800,4571883457,1511,1511,1511,1511,0
20241227,174700,4571883457,1511,1511,1511,1511,0
20241227,174600,4571883457,1511,1511,1511,1511,0
20241227,174500,4571883457,1511,1511,1511,1511,0
20241227,174400,4571883457,1511,1511,1511,1511,0
20241227,174300,4571883457,1511,1511,1511,1511,0
20241227,174200,4571883457,1511,1511,1511,1511,0
20241227,174100,4571883457,1511,1511,1511,1511,0
20241227,174000,4571883457,1511,1511,1511,1511,0
20241227,173900,4571883457,1511,1511,1511,1511,0
20241227,173800,4571883457,1511,1511,1511,1511,0
20241227,173700,4571883457,1511,1511,1511,1511,0
20241227,173600,4571883457,1511,1511,1511,1511,0
20241227,173500,4571883457,1511,1511,1511,1511,0
20241227,173400,4571883457,1511,1511,1511,1511,0
20241227,173300,4571883457,1511,1511,1511,1511,0
20241227,173200,4571883457,1511,1511,1511,1511,0
20241227,173100,4571883457,1511,1511,1511,1511,0
20241227,173000,4571883457,1511,1511,1511,1511,0
20241227,172900,4571883457,1511,1511,1511,1511,0
20241227,172800,4571883457,1511,1511,1511,1511,0
20241227,172700,4571883457,1511,1511,1511,1511,0
20241227,172600,4571883457,1511,1511,1511,1511,0
20241227,172500,4571883457,1511,1511,1511,1511,0
20241227,172400,4571883457,1511,1511,1511,1511,0
20241227,172300,4571883457,1511,1511,1511,1511,0
20241227,172200,4571883457,1511,1511,1511,1511,0
20241227,172100,4571883457,1511,1511,1511,1511,50147
20241227,172000,4571883457,1511,1511,1511,1511,0
20241227,171900,4571883457,1511,1511,1511,1511,0
20241227,171800,4571883457,1511,1511,1511,1511,0
20241227,171700,4571883457,1511,1511,1511,1511,0
20241227,171600,4571883457,1511,1511,1511,1511,0
20241227,171500,4571883457,1511,1511,1511,1511,0
20241227,171400,4571883457,1511,1511,1511,1511,0
20241227,171300,4571883457,1511,1511,1511,1511,0
20241227,171200,4571883457,1511,1511,1511,1511,0
20241227,171100,4571883457,1511,1511,1511,1511,0
20241227,171000,4571883457,1511,1511,1511,1511,0
20241227,170900,4571883457,1511,1511,1511,1511,0
20241227,170800,4571883457,1511,1511,1511,1511,0
20241227,170700,4571883457,1511,1511,1511,1511,0
20241227,170600,4571883457,1511,1511,1511,1511,0
20241227,170500,4571883457,1511,1511,1511,1511,0
20241227,170400,4571883457,1511,1511,1511,1511,0
20241227,170300,4571883457,1511,1511,1511,1511,0
20241227,170200,4571883457,1511,1511,1511,1511,0
20241227,170100,4571883457,1511,1511,1511,1511,0
20241227,170000,4571883457,1511,1511,1511,1511,0
20241227,165900,4571883457,1511,1511,1511,1511,0
20241227,165800,4571883457,1511,1511,1511,1511,0
20241227,165700,4571883457,1511,1511,1511,1511,0
20241227,165600,4571883457,1511,1511,1511,1511,0
20241227,165500,4571883457,1511,1511,1511,1511,0
20241227,165400,4571883457,1511,1511,1511,1511,0
20241227,165300,4571883457,1511,1511,1511,1511,0
20241227,165200,4571883457,1511,1511,1511,1511,0
20241227,165100,4571883457,1511,1511,1511,1511,50147
20241227,165000,4571883457,1511,1511,1511,1511,0
20241227,164900,4571883457,1511,1511,1511,1511,0
20241227,164800,4571883457,1511,1511,1511,1511,0
20241227,164700,4571883457,1511,1511,1511,1511,0
20241227,164600,4571883457,1511,1511,1511,1511,0
20241227,164500,4571883457,1511,1511,1511,1511,0
20241227,164400,4571883457,1511,1511,1511,1511,0
20241227,164300,4571883457,1511,1511,1511,1511,0
20241227,164200,4571883457,1511,1511,1511,1511,0
20241227,164100,4571883457,1511,1511,1511,1511,0
20241227,164000,4571883457,1511,1511,1511,1511,0
20241227,163900,4571883457,1511,1511,1511,1511,0
20241227,163800,4571883457,1511,1511,1511,1511,0
20241227,163700,4571883457,1511,1511,1511,1511,0
20241227,163600,4571883457,1511,1511,1511,1511,0
20241227,163500,4571883457,1511,1511,1511,1511,0
20241227,163400,4571883457,1511,1511,1511,1511,0
20241227,163300,4571883457,1511,1511,1511,1511,0
20241227,163200,4571883457,1511,1511,1511,1511,0
20241227,163100,4571883457,1511,1511,1511,1511,0
20241227,163000,4571883457,1511,1511,1511,1511,0
20241227,162900,4571883457,1511,1511,1511,1511,0
20241227,162800,4571883457,1511,1511,1511,1511,0
20241227,162700,4571883457,1511,1511,1511,1511,0
20241227,162600,4571883457,1511,1511,1511,1511,0
20241227,162500,4571883457,1511,1511,1511,1511,0
20241227,162400,4571883457,1511,1511,1511,1511,0
20241227,162300,4571883457,1511,1511,1511,1511,0
20241227,162200,4571883457,1511,1511,1511,1511,0
20241227,162100,4571883457,1511,1511,1511,1511,50147
20241227,162000,4571883457,1511,1511,1511,1511,0
20241227,161900,4571883457,1511,1511,1511,1511,0
20241227,161800,4571883457,1511,1511,1511,1511,0
20241227,161700,4571883457,1511,1511,1511,1511,0
20241227,161600,4571883457,1511,1511,1511,1511,0
20241227,161500,4571883457,1511,1511,1511,1511,0
20241227,161400,4571883457,1511,1511,1511,1511,0
20241227,161300,4571883457,1511,1511,1511,1511,0
20241227,161200,4571883457,1511,1511,1511,1511,0
20241227,161100,4571883457,1511,1511,1511,1511,0
20241227,161000,4571883457,1511,1511,1511,1511,0
20241227,160900,4571883457,1511,1511,1511,1511,0
20241227,160800,4571883457,1511,1511,1511,1511,0
20241227,160700,4571883457,1511,1511,1511,1511,0
20241227,160600,4571883457,1511,1511,1511,1511,0
20241227,160500,4571883457,1511,1511,1511,1511,0
20241227,160400,4571883457,1511,1511,1511,1511,0
20241227,160300,4571883457,1511,1511,1511,1511,0
20241227,160200,4571883457,1511,1511,1511,1511,0
20241227,160100,4571883457,1511,1511,1511,1511,0
20241227,160000,4571883457,1511,1511,1511,1511,0
20241227,155900,4571883457,1511,1511,1511,1511,0
20241227,155800,4571883457,1511,1511,1511,1511,0
20241227,155700,4571883457,1511,1511,1511,1511,0
20241227,155600,4571883457,1511,1511,1511,1511,0
20241227,155500,4571883457,1511,1511,1511,1511,0
20241227,155400,4571883457,1511,1511,1511,1511,0
20241227,155300,4571883457,1511,1511,1511,1511,0
20241227,155200,4571883457,1511,1511,1511,1511,0
20241227,155100,4571883457,1511,1511,1511,1511,50147
20241227,155000,4571883457,1511,1511,1511,1511,0
20241227,154900,4571883457,1511,1511,1511,1511,0
20241227,154800,4571883457,1511,1511,1511,1511,0
20241227,154700,4571883457,1511,1511,1511,1511,0
20241227,154600,4571883457,1511,1511,1511,1511,0
20241227,154500,4571883457,1511,1511,1511,1511,0
20241227,154400,4571883457,1511,1511,1511,1511,0
20241227,154300,4571883457,1511,1511,1511,1511,0
20241227,154200,4571883457,1511,1511,1511,1511,0
20241227,154100,4571883457,1511,1511,1511,1511,0
20241227,154000,4571883457,1511,1511,1511,1511,0
20241227,153900,4571883457,1511,1511,1511,1511,0
20241227,153800,4571883457,1511,1511,1511,1511,0
20241227,153700,4571883457,1511,1511,1511,1511,0
20241227,153600,4571883457,1511,1511,1511,1511,0
20241227,153500,4571883457,1511,1511,1511,1511,0
20241227,153400,4571883457,1511,1511,1511,1511,0
20241227,153300,4571883457,1511,1511,1511,1511,0
20241227,153200,4571883457,1511,1511,1511,1511,0
20241227,153100,4571883457,1511,1511,1511,1511,0
20241227,153000,4571883457,1511,1511,1511,1511,50147
20241227,152900,4496111340,1513,1513,1513,1513,0
20241227,152800,4496111340,1513,1513,1513,1513,0
20241227,152700,4496111340,1513,1513,1513,1513,0
20241227,152600,4496111340,1513,1513,1513,1513,0
20241227,152500,4496111340,1513,1513,1513,1513,0
20241227,152400,4496111340,1513,1513,1513,1513,0
20241227,152300,4496111340,1513,1513,1513,1513,0
20241227,152200,4496111340,1513,1513,1513,1513,0
20241227,152100,4496111340,1513,1513,1513,1513,0
20241227,152000,4496111340,1513,1513,1513,1513,0
20241227,151900,4496111340,1513,1508,1513,1506,34905
20241227,151800,4443475668,1508,1508,1511,1506,6114
20241227,151700,4434252854,1508,1508,1510,1506,8956
20241227,151600,4420752678,1506,1506,1510,1504,15117
20241227,151500,4397992873,1510,1506,1511,1505,9005
20241227,151400,4384411465,1505,1505,1509,1505,13710
20241227,151300,4363767639,1505,1506,1511,1505,22903
20241227,151200,4329213386,1508,1505,1510,1504,30163
20241227,151100,4283737677,1505,1508,1510,1504,38407
20241227,151000,4225923831,1507,1508,1512,1507,11364
20241227,150900,4208789237,1508,1510,1512,1508,11730
20241227,150800,4191088069,1511,1513,1513,1511,2380
20241227,150700,4187490415,1513,1513,1514,1512,2595
20241227,150600,4183565222,1513,1514,1515,1511,18865
20241227,150500,4155005731,1513,1511,1513,1508,20002
20241227,150400,4124791848,1511,1514,1514,1511,3217
20241227,150300,4119927865,1515,1513,1515,1512,1226
20241227,150200,4118073501,1513,1513,1515,1513,2086
20241227,150100,4114916813,1513,1514,1514,1513,1637
20241227,150000,4112440031,1514,1513,1514,1513,4599
20241227,145900,4105480683,1511,1508,1511,1508,2501
20241227,145800,4101706167,1508,1511,1512,1508,10741
20241227,145700,4085493550,1511,1512,1512,1511,4043
20241227,145600,4079381558,1512,1512,1513,1512,482
20241227,145500,4078652771,1512,1512,1514,1512,940
20241227,145400,4077230810,1512,1509,1512,1508,1665
20241227,145300,4074718618,1511,1510,1511,1508,8523
20241227,145200,4061849648,1510,1511,1511,1509,10157
20241227,145100,4046509624,1511,1512,1512,1510,10119
20241227,145000,4031223894,1512,1512,1512,1512,5428
20241227,144900,4023016758,1513,1516,1516,1513,9361
20241227,144800,4008843597,1517,1516,1517,1516,355
20241227,144700,4008305383,1517,1517,1517,1517,513
20241227,144600,4007527162,1518,1513,1518,1513,1515
20241227,144500,4005234862,1513,1519,1519,1513,11493
20241227,144400,3987826127,1516,1519,1519,1516,9864
20241227,144300,3972857428,1520,1521,1521,1519,5895
20241227,144200,3963898912,1522,1522,1522,1520,3329
20241227,144100,3958835626,1520,1521,1521,1520,620
20241227,144000,3957892661,1520,1520,1520,1520,0
20241227,143900,3957892661,1520,1521,1521,1520,1402
20241227,143800,3955761529,1521,1520,1521,1520,691
20241227,143700,3954711188,1520,1520,1520,1520,839
20241227,143600,3953435908,1520,1520,1521,1519,2864
20241227,143500,3949081628,1520,1523,1523,1520,5599
20241227,143400,3940564901,1523,1525,1525,1522,2556
20241227,143300,3936671631,1525,1524,1525,1523,1346
20241227,143200,3934621015,1524,1525,1525,1524,1218
20241227,143100,3932764781,1525,1527,1527,1524,2807
20241227,143000,3928484950,1528,1522,1528,1522,5244
20241227,142900,3920478781,1522,1522,1522,1521,2062
20241227,142800,3917340917,1521,1521,1521,1521,596
20241227,142700,3916434401,1521,1523,1523,1519,1484
20241227,142600,3914176662,1523,1524,1525,1523,503
20241227,142500,3913410089,1524,1525,1526,1524,4513
20241227,142400,3906527802,1526,1525,1526,1524,2346
20241227,142300,3902950152,1524,1525,1525,1524,1953
20241227,142200,3899972971,1526,1525,1526,1524,4633
20241227,142100,3892904942,1525,1522,1525,1522,5792
20241227,142000,3884084734,1521,1517,1521,1513,11646
20241227,141900,3866388634,1519,1513,1519,1511,280
20241227,141800,3865964293,1519,1518,1520,1509,1389
20241227,141700,3863854617,1519,1521,1521,1508,15012
20241227,141600,3841179352,1519,1519,1520,1519,1229
20241227,141500,3839311895,1519,1516,1519,1516,6835
20241227,141400,3828942400,1516,1517,1517,1512,571
20241227,141300,3828076582,1512,1512,1512,1512,84
20241227,141200,3827949574,1511,1515,1515,1510,28686
20241227,141100,3784573603,1514,1520,1520,1514,4159
20241227,141000,3778265059,1520,1517,1521,1517,3197
20241227,140900,3773407677,1517,1518,1518,1517,51
20241227,140800,3773330309,1518,1515,1518,1515,3312
20241227,140700,3768306207,1516,1516,1516,1516,52
20241227,140600,3768227375,1515,1516,1516,1515,1684
20241227,140500,3765675615,1516,1516,1516,1516,1003
20241227,140400,3764155067,1516,1517,1517,1516,31
20241227,140300,3764108041,1517,1516,1517,1516,125
20241227,140200,3763918536,1516,1515,1516,1515,982
20241227,140100,3762430805,1515,1515,1515,1515,605
20241227,140000,3761514230,1515,1515,1515,1515,294
20241227,135900,3761068820,1515,1515,1515,1515,1106
20241227,135800,3759393230,1515,1515,1515,1515,1924
20241227,135700,3756478370,1515,1514,1515,1514,383
20241227,135600,3755898148,1516,1516,1516,1516,12
20241227,135500,3755879956,1513,1513,1513,1513,636
20241227,135400,3754917688,1512,1513,1513,1512,2619
20241227,135300,3750957748,1513,1513,1513,1513,6900
20241227,135200,3740518048,1514,1514,1517,1514,10670
20241227,135100,3724361918,1514,1516,1517,1514,4622
20241227,135000,3717360364,1517,1516,1517,1516,659
20241227,134900,3716361316,1516,1521,1521,1516,6856
20241227,134800,3705951852,1521,1521,1522,1520,3422
20241227,134700,3700748208,1521,1523,1523,1521,237
20241227,134600,3700387277,1521,1521,1521,1521,250
20241227,134500,3700007027,1521,1521,1521,1521,437
20241227,134400,3699342350,1521,1521,1521,1521,10
20241227,134300,3699327140,1521,1524,1524,1521,1102
20241227,134200,3697650995,1522,1522,1522,1522,83
20241227,134100,3697524669,1522,1522,1522,1518,6685
20241227,134000,3687355219,1523,1522,1523,1522,9158
20241227,133900,3673407839,1518,1522,1522,1518,43
20241227,133800,3673342485,1518,1523,1523,1518,2075
20241227,133700,3670192260,1523,1517,1523,1517,111
20241227,133600,3670023513,1517,1518,1518,1517,91
20241227,133500,3669885376,1517,1523,1524,1517,3691
20241227,133400,3664281323,1523,1523,1524,1522,1767
20241227,133300,3661590138,1523,1521,1524,1521,1487
20241227,133200,3659326702,1522,1523,1524,1522,2628
20241227,133100,3655322161,1521,1523,1523,1521,847
20241227,133000,3654032756,1523,1520,1524,1520,1926
20241227,132900,3651100529,1522,1520,1522,1520,3237
20241227,132800,3646177351,1521,1516,1521,1514,9282
20241227,132700,3632114841,1516,1520,1520,1516,6036
20241227,132600,3622949015,1520,1519,1520,1519,9
20241227,132500,3622935343,1519,1519,1519,1519,1099
20241227,132400,3621265962,1519,1520,1520,1519,670
20241227,132300,3620247885,1520,1516,1520,1516,1256
20241227,132200,3618339741,1518,1516,1518,1516,1721
20241227,132100,3615729359,1516,1516,1516,1516,823
20241227,132000,3614481691,1516,1516,1516,1516,71
20241227,131900,3614374055,1518,1512,1518,1512,2014
20241227,131800,3611317215,1512,1516,1518,1512,6956
20241227,131700,3600786263,1517,1516,1517,1515,3414
20241227,131600,3595609639,1516,1515,1518,1515,402
20241227,131500,3595000057,1513,1515,1515,1513,1369
20241227,131400,3592928020,1515,1515,1516,1515,602
20241227,131300,3592015880,1515,1512,1515,1512,1616
20241227,131200,3589569035,1512,1511,1513,1511,2757
20241227,131100,3585398294,1511,1512,1512,1511,3105
20241227,131000,3580704911,1512,1513,1513,1512,4049
20241227,130900,3574580874,1513,1513,1513,1513,50
20241227,130800,3574505224,1513,1518,1518,1513,8296
20241227,130700,3561935476,1518,1518,1518,1517,2521
20241227,130600,3558108884,1518,1516,1519,1516,1146
20241227,130500,3556369445,1516,1518,1518,1516,686
20241227,130400,3555328399,1518,1516,1518,1516,291
20241227,130300,3554886892,1516,1516,1517,1516,115
20241227,130200,3554712449,1516,1516,1516,1516,146
20241227,130100,3554491113,1516,1514,1516,1513,1119
20241227,130000,3552797919,1514,1514,1515,1513,4710
20241227,125900,3545669082,1515,1515,1516,1514,2419
20241227,125800,3542003432,1515,1516,1516,1515,267
20241227,125700,3541598727,1515,1515,1515,1515,81
20241227,125600,3541476012,1515,1519,1519,1515,1562
20241227,125500,3539107905,1517,1517,1519,1516,558
20241227,125400,3538261468,1517,1519,1519,1517,1081
20241227,125300,3536620584,1517,1515,1519,1515,1972
20241227,125200,3533628976,1515,1513,1517,1513,154
20241227,125100,3533395771,1513,1519,1519,1513,653
20241227,125000,3532404146,1519,1519,1519,1512,49
20241227,124900,3532330044,1512,1512,1517,1512,6463
20241227,124800,3522556191,1512,1512,1512,1512,20
20241227,124700,3522525951,1512,1512,1512,1512,47
20241227,124600,3522454887,1511,1512,1512,1511,147
20241227,124500,3522232723,1511,1512,1514,1511,478
20241227,124400,3521510006,1511,1514,1514,1511,10127
20241227,124300,3506186159,1514,1520,1520,1514,102
20241227,124200,3506031625,1514,1516,1516,1514,19019
20241227,124100,3477220263,1516,1518,1522,1516,12139
20241227,124000,3458802681,1518,1523,1523,1518,4515
20241227,123900,3451941278,1523,1523,1524,1522,409
20241227,123800,3451318587,1524,1523,1524,1523,63
20241227,123700,3451222637,1523,1524,1525,1523,1563
20241227,123600,3448842041,1523,1525,1528,1523,534
20241227,123500,3448027060,1526,1522,1526,1522,6805
20241227,123400,3437658932,1522,1520,1522,1520,2206
20241227,123300,3434305810,1520,1521,1522,1520,1823
20241227,123200,3431533269,1522,1521,1522,1521,694
20241227,123100,3430477688,1521,1523,1523,1521,662
20241227,123000,3429470122,1523,1524,1524,1521,381
20241227,122900,3428890245,1525,1526,1527,1524,4873
20241227,122800,3421458253,1528,1525,1531,1521,5956
20241227,122700,3412353884,1525,1522,1525,1519,9308
20241227,122600,3398170634,1522,1516,1524,1516,22429
20241227,122500,3364073565,1516,1516,1516,1514,4259
20241227,122400,3357621856,1516,1513,1516,1512,5516
20241227,122300,3349271684,1513,1512,1513,1512,2721
20241227,122200,3345156062,1513,1511,1513,1509,5605
20241227,122100,3336682692,1510,1510,1511,1507,6441
20241227,122000,3326968015,1509,1506,1510,1506,3437
20241227,121900,3321784757,1503,1503,1506,1503,219
20241227,121800,3321455366,1502,1504,1504,1502,8124
20241227,121700,3309244541,1503,1506,1508,1502,21631
20241227,121600,3276693559,1507,1504,1507,1501,25385
20241227,121500,3238549967,1504,1507,1507,1503,2543
20241227,121400,3234722240,1503,1503,1504,1502,2896
20241227,121300,3230369595,1503,1501,1507,1501,14605
20241227,121200,3208409096,1501,1501,1502,1500,8741
20241227,121100,3195289408,1501,1501,1502,1501,10743
20241227,121000,3179160738,1501,1502,1502,1498,22578
20241227,120900,3145292700,1502,1501,1503,1501,8392
20241227,120800,3132688601,1501,1502,1503,1501,4330
20241227,120700,3126184898,1501,1503,1503,1501,5552
20241227,120600,3117845837,1504,1502,1504,1502,2813
20241227,120500,3113618974,1505,1500,1505,1500,13543
20241227,120400,3093294958,1500,1502,1506,1500,26936
20241227,120300,3052876644,1501,1504,1507,1501,9479
20241227,120200,3038637016,1504,1507,1507,1504,2981
20241227,120100,3034149913,1507,1505,1510,1500,25273
20241227,120000,2996177891,1505,1512,1512,1505,3555
20241227,115900,2990821809,1512,1507,1512,1506,2934
20241227,115800,2986389359,1506,1508,1509,1506,15434
20241227,115700,2963112825,1508,1513,1520,1505,61651
20241227,115600,2870082978,1512,1514,1514,1512,8260
20241227,115500,2857584702,1514,1515,1515,1514,1722
20241227,115400,2854977094,1514,1520,1522,1514,5194
20241227,115300,2847098595,1520,1515,1520,1513,4340
20241227,115200,2840529270,1520,1514,1520,1514,2327
20241227,115100,2837004027,1514,1517,1521,1513,10232
20241227,115000,2821508875,1517,1521,1521,1515,649
20241227,114900,2820523457,1521,1521,1521,1519,951
20241227,114800,2819077150,1521,1519,1521,1518,4881
20241227,114700,2811655744,1518,1519,1519,1513,1903
20241227,114600,2808767977,1513,1513,1519,1513,522
20241227,114500,2807975413,1519,1514,1519,1512,3561
20241227,114400,2802590245,1520,1516,1520,1513,20636
20241227,114300,2771345388,1520,1516,1520,1515,2445
20241227,114200,2767632778,1514,1513,1516,1513,4387
20241227,114100,2760991925,1513,1516,1516,1512,10242
20241227,114000,2745497978,1513,1516,1522,1512,24110
20241227,113900,2708976329,1516,1517,1519,1516,5689
20241227,113800,2700350065,1517,1521,1521,1517,26269
20241227,113700,2660442574,1522,1524,1524,1521,21822
20241227,113600,2627223541,1524,1524,1526,1524,3975
20241227,113500,2621162509,1524,1526,1526,1524,26529
20241227,113400,2580699184,1526,1527,1529,1526,8175
20241227,113300,2568218751,1529,1527,1529,1527,1163
20241227,113200,2566440696,1527,1531,1531,1527,3533
20241227,113100,2561041317,1528,1528,1531,1527,4019
20241227,113000,2554899779,1528,1530,1530,1526,6267
20241227,112900,2545330068,1532,1532,1532,1528,3210
20241227,112800,2540425175,1528,1528,1532,1528,4704
20241227,112700,2533235458,1529,1532,1532,1529,4978
20241227,112600,2525619909,1530,1532,1534,1530,2055
20241227,112500,2522471345,1532,1537,1537,1532,860
20241227,112400,2521151231,1532,1533,1537,1532,8502
20241227,112300,2508125372,1534,1539,1539,1533,179
20241227,112200,2507850816,1539,1538,1540,1532,11969
20241227,112100,2489491041,1540,1539,1540,1538,4133
20241227,112000,2483130251,1539,1540,1540,1539,3277
20241227,111900,2478083718,1540,1539,1540,1538,879
20241227,111800,2476730800,1537,1539,1539,1537,59
20241227,111700,2476640109,1539,1539,1539,1536,1251
20241227,111600,2474718547,1539,1539,1540,1539,2282
20241227,111500,2471206449,1539,1535,1539,1534,4102
20241227,111400,2464906775,1535,1530,1538,1530,4741
20241227,111300,2457635800,1535,1533,1536,1529,3018
20241227,111200,2453017033,1536,1532,1536,1532,5867
20241227,111100,2444022997,1530,1527,1530,1525,3333
20241227,111000,2438930018,1526,1531,1532,1526,6971
20241227,110900,2428278690,1532,1530,1533,1529,8435
20241227,110800,2415360465,1530,1535,1535,1528,3905
20241227,110700,2409390825,1530,1527,1530,1520,39039
20241227,110600,2349833114,1527,1537,1537,1527,23728
20241227,110500,2313503566,1535,1537,1538,1531,7283
20241227,110400,2302339282,1538,1541,1541,1530,25280
20241227,110300,2263556853,1541,1546,1547,1540,27706
20241227,110200,2220837271,1546,1550,1554,1546,25487
20241227,110100,2181349022,1554,1557,1558,1551,11203
20241227,110000,2163961682,1558,1557,1558,1556,2918
20241227,105900,2159417853,1558,1558,1558,1556,554
20241227,105800,2158554817,1558,1558,1558,1556,2099
20241227,105700,2155288525,1558,1555,1558,1555,3094
20241227,105600,2150477001,1555,1558,1558,1554,815
20241227,105500,2149209870,1554,1554,1558,1554,1034
20241227,105400,2147601782,1553,1551,1553,1551,2387
20241227,105300,2143897467,1551,1552,1553,1551,3032
20241227,105200,2139193080,1552,1551,1553,1551,2193
20241227,105100,2135791702,1553,1554,1554,1550,22753
20241227,105000,2100503472,1552,1553,1556,1552,3256
20241227,104900,2095445756,1553,1554,1555,1553,4126
20241227,104800,2089034676,1556,1558,1558,1552,16072
20241227,104700,2064064112,1556,1555,1559,1555,2222
20241227,104600,2060608774,1555,1557,1563,1555,7253
20241227,104500,2049316169,1556,1557,1567,1555,16399
20241227,104400,2023796702,1557,1563,1565,1557,43923
20241227,104300,1955245883,1563,1570,1570,1563,16232
20241227,104200,1929835569,1570,1578,1578,1570,2146
20241227,104100,1926465311,1578,1571,1578,1569,6838
20241227,104000,1915731190,1570,1578,1578,1569,493
20241227,103900,1914957365,1578,1569,1578,1568,1694
20241227,103800,1912299462,1578,1572,1579,1568,1856
20241227,103700,1909386435,1572,1579,1579,1571,55
20241227,103600,1909299951,1579,1572,1579,1569,12889
20241227,103500,1889057934,1572,1576,1580,1572,2557
20241227,103400,1885036969,1572,1577,1577,1571,11672
20241227,103300,1866664780,1577,1577,1580,1577,1281
20241227,103200,1864644637,1576,1581,1581,1576,458
20241227,103100,1863921059,1581,1580,1581,1576,13163
20241227,103000,1843157823,1580,1579,1580,1579,1044
20241227,102900,1841509284,1578,1578,1579,1577,2169
20241227,102800,1838086647,1579,1581,1581,1577,8567
20241227,102700,1824557093,1580,1581,1584,1578,11424
20241227,102600,1806505669,1581,1585,1590,1581,12672
20241227,102500,1786438539,1585,1594,1594,1585,4841
20241227,102400,1778758013,1593,1594,1594,1585,3913
20241227,102300,1772540982,1594,1591,1594,1587,8193
20241227,102200,1759513470,1595,1591,1595,1591,1177
20241227,102100,1757636343,1591,1591,1595,1591,7141
20241227,102000,1746269576,1594,1597,1597,1590,20904
20241227,101900,1712989291,1594,1595,1598,1594,7212
20241227,101800,1701481897,1595,1593,1596,1592,8278
20241227,101700,1688283057,1593,1595,1596,1591,7118
20241227,101600,1676942808,1595,1595,1597,1591,1024
20241227,101500,1675309329,1591,1599,1599,1591,18911
20241227,101400,1645182099,1596,1606,1609,1595,12749
20241227,101300,1624779041,1606,1608,1614,1604,115829
20241227,101200,1438239089,1608,1597,1608,1597,68730
20241227,101100,1328131675,1598,1594,1600,1594,23841
20241227,101000,1290066149,1594,1589,1594,1589,539
20241227,100900,1289207275,1594,1594,1594,1588,7354
20241227,100800,1277515256,1594,1592,1594,1588,5015
20241227,100700,1269523537,1586,1589,1593,1586,13685
20241227,100600,1247762336,1585,1589,1589,1585,3687
20241227,100500,1241907757,1589,1583,1589,1583,5618
20241227,100400,1232992758,1583,1582,1583,1582,1226
20241227,100300,1231052348,1583,1581,1583,1581,74
20241227,100200,1230935346,1581,1580,1581,1579,8325
20241227,100100,1217785926,1580,1583,1583,1580,1706
20241227,100000,1215088513,1583,1579,1583,1579,2406
20241227,095900,1211289431,1585,1587,1587,1580,2905
20241227,095800,1206694604,1588,1588,1588,1582,943
20241227,095700,1205197914,1588,1582,1589,1582,8526
20241227,095600,1191657353,1581,1584,1588,1581,7645
20241227,095500,1179555564,1584,1588,1588,1584,3007
20241227,095400,1174788021,1588,1588,1589,1584,3117
20241227,095300,1169836238,1588,1589,1589,1586,2114
20241227,095200,1166481394,1589,1583,1589,1583,5351
20241227,095100,1157988210,1586,1586,1586,1582,3015
20241227,095000,1153211700,1586,1585,1587,1582,16121
20241227,094900,1127658567,1581,1583,1585,1580,5265
20241227,094800,1119324279,1584,1581,1584,1575,2691
20241227,094700,1115070117,1580,1585,1585,1580,5535
20241227,094600,1106313847,1585,1581,1585,1572,13857
20241227,094500,1084374333,1572,1570,1581,1570,15966
20241227,094400,1059204154,1571,1572,1572,1565,13194
20241227,094300,1038524716,1572,1572,1572,1569,5925
20241227,094200,1029217726,1573,1576,1576,1571,14238
20241227,094100,1006808136,1576,1575,1576,1574,1195
20241227,094000,1004926086,1575,1572,1575,1572,1533
20241227,093900,1002515305,1572,1571,1574,1571,262
20241227,093800,1002103412,1571,1575,1575,1571,1815
20241227,093700,999247766,1576,1569,1577,1569,2977
20241227,093600,994568207,1569,1569,1572,1568,736
20241227,093500,993413898,1568,1567,1572,1567,167
20241227,093400,993152009,1567,1570,1572,1566,639
20241227,093300,992150667,1566,1576,1578,1566,8155
20241227,093200,979327974,1576,1577,1578,1576,1799
20241227,093100,976490305,1578,1574,1578,1572,5223
20241227,093000,968267844,1574,1571,1574,1570,5297
20241227,092900,959946169,1570,1564,1570,1564,7042
20241227,092800,948910570,1566,1566,1566,1563,151
20241227,092700,948674547,1566,1563,1566,1562,8071
20241227,092600,936048548,1563,1562,1566,1561,8054
20241227,092500,923470595,1562,1563,1567,1561,7779
20241227,092400,911314361,1563,1562,1568,1561,6705
20241227,092300,900830676,1562,1564,1565,1561,7823
20241227,092200,888601102,1564,1567,1567,1564,16023
20241227,092100,863534741,1567,1565,1568,1564,15156
20241227,092000,839821721,1568,1567,1570,1564,7963
20241227,091900,827359900,1570,1567,1571,1565,5586
20241227,091800,818601788,1567,1568,1568,1563,1073
20241227,091700,816923627,1568,1566,1568,1561,2791
20241227,091600,812552796,1566,1562,1579,1556,20935
20241227,091500,779862991,1555,1561,1562,1551,55615
20241227,091400,693291729,1561,1574,1574,1561,41420
20241227,091300,628421192,1572,1581,1581,1571,48370
20241227,091200,552107278,1581,1583,1584,1581,14346
20241227,091100,529421259,1583,1586,1587,1583,7834
20241227,091000,517006383,1587,1591,1592,1584,7241
20241227,090900,505496467,1591,1588,1591,1583,7947
20241227,090800,492875687,1587,1586,1591,1583,9409
20241227,090700,477950666,1585,1586,1590,1585,3818
20241227,090600,471891164,1586,1585,1587,1585,1435
20241227,090500,469615944,1585,1584,1592,1579,112685
20241227,090400,291453104,1585,1589,1589,1583,20641
20241227,090300,258743925,1588,1591,1596,1588,23522
20241227,090200,221300795,1591,1596,1600,1590,22905
20241227,090100,184826866,1595,1593,1604,1591,54209
20241227,090000,98307825,1592,1581,1593,1581,59714