KissMeData/058820/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,194000,757634239,1775,1775,1775,1775,3475
20241211,193900,757634239,1775,1775,1775,1775,0
20241211,193800,757634239,1775,1775,1775,1775,0
20241211,193700,757634239,1775,1775,1775,1775,0
20241211,193600,757634239,1775,1775,1775,1775,0
20241211,193500,757634239,1775,1775,1775,1775,0
20241211,193400,757634239,1775,1775,1775,1775,0
20241211,193300,757634239,1775,1775,1775,1775,0
20241211,193200,757634239,1775,1775,1775,1775,0
20241211,193100,757634239,1775,1775,1775,1775,0
20241211,193000,757634239,1775,1775,1775,1775,0
20241211,192900,757634239,1775,1775,1775,1775,0
20241211,192800,757634239,1775,1775,1775,1775,0
20241211,192700,757634239,1775,1775,1775,1775,0
20241211,192600,757634239,1775,1775,1775,1775,0
20241211,192500,757634239,1775,1775,1775,1775,0
20241211,192400,757634239,1775,1775,1775,1775,0
20241211,192300,757634239,1775,1775,1775,1775,0
20241211,192200,757634239,1775,1775,1775,1775,0
20241211,192100,757634239,1775,1775,1775,1775,0
20241211,192000,757634239,1775,1775,1775,1775,0
20241211,191900,757634239,1775,1775,1775,1775,0
20241211,191800,757634239,1775,1775,1775,1775,0
20241211,191700,757634239,1775,1775,1775,1775,0
20241211,191600,757634239,1775,1775,1775,1775,0
20241211,191500,757634239,1775,1775,1775,1775,0
20241211,191400,757634239,1775,1775,1775,1775,0
20241211,191300,757634239,1775,1775,1775,1775,0
20241211,191200,757634239,1775,1775,1775,1775,0
20241211,191100,757634239,1775,1775,1775,1775,0
20241211,191000,757634239,1775,1775,1775,1775,3475
20241211,190900,757634239,1775,1775,1775,1775,0
20241211,190800,757634239,1775,1775,1775,1775,0
20241211,190700,757634239,1775,1775,1775,1775,0
20241211,190600,757634239,1775,1775,1775,1775,0
20241211,190500,757634239,1775,1775,1775,1775,0
20241211,190400,757634239,1775,1775,1775,1775,0
20241211,190300,757634239,1775,1775,1775,1775,0
20241211,190200,757634239,1775,1775,1775,1775,0
20241211,190100,757634239,1775,1775,1775,1775,0
20241211,190000,757634239,1775,1775,1775,1775,0
20241211,185900,757634239,1775,1775,1775,1775,0
20241211,185800,757634239,1775,1775,1775,1775,0
20241211,185700,757634239,1775,1775,1775,1775,0
20241211,185600,757634239,1775,1775,1775,1775,0
20241211,185500,757634239,1775,1775,1775,1775,0
20241211,185400,757634239,1775,1775,1775,1775,0
20241211,185300,757634239,1775,1775,1775,1775,0
20241211,185200,757634239,1775,1775,1775,1775,0
20241211,185100,757634239,1775,1775,1775,1775,0
20241211,185000,757634239,1775,1775,1775,1775,0
20241211,184900,757634239,1775,1775,1775,1775,0
20241211,184800,757634239,1775,1775,1775,1775,0
20241211,184700,757634239,1775,1775,1775,1775,0
20241211,184600,757634239,1775,1775,1775,1775,0
20241211,184500,757634239,1775,1775,1775,1775,0
20241211,184400,757634239,1775,1775,1775,1775,0
20241211,184300,757634239,1775,1775,1775,1775,0
20241211,184200,757634239,1775,1775,1775,1775,0
20241211,184100,757634239,1775,1775,1775,1775,0
20241211,184000,757634239,1775,1775,1775,1775,3475
20241211,183900,757634239,1775,1775,1775,1775,0
20241211,183800,757634239,1775,1775,1775,1775,0
20241211,183700,757634239,1775,1775,1775,1775,0
20241211,183600,757634239,1775,1775,1775,1775,0
20241211,183500,757634239,1775,1775,1775,1775,0
20241211,183400,757634239,1775,1775,1775,1775,0
20241211,183300,757634239,1775,1775,1775,1775,0
20241211,183200,757634239,1775,1775,1775,1775,0
20241211,183100,757634239,1775,1775,1775,1775,0
20241211,183000,757634239,1775,1775,1775,1775,0
20241211,182900,757634239,1775,1775,1775,1775,0
20241211,182800,757634239,1775,1775,1775,1775,0
20241211,182700,757634239,1775,1775,1775,1775,0
20241211,182600,757634239,1775,1775,1775,1775,0
20241211,182500,757634239,1775,1775,1775,1775,0
20241211,182400,757634239,1775,1775,1775,1775,0
20241211,182300,757634239,1775,1775,1775,1775,0
20241211,182200,757634239,1775,1775,1775,1775,0
20241211,182100,757634239,1775,1775,1775,1775,0
20241211,182000,757634239,1775,1775,1775,1775,0
20241211,181900,757634239,1775,1775,1775,1775,0
20241211,181800,757634239,1775,1775,1775,1775,0
20241211,181700,757634239,1775,1775,1775,1775,0
20241211,181600,757634239,1775,1775,1775,1775,0
20241211,181500,757634239,1775,1775,1775,1775,0
20241211,181400,757634239,1775,1775,1775,1775,0
20241211,181300,757634239,1775,1775,1775,1775,0
20241211,181200,757634239,1775,1775,1775,1775,0
20241211,181100,757634239,1775,1775,1775,1775,0
20241211,181000,757634239,1775,1775,1775,1775,3475
20241211,180900,757634239,1775,1775,1775,1775,0
20241211,180800,757634239,1775,1775,1775,1775,0
20241211,180700,757634239,1775,1775,1775,1775,0
20241211,180600,757634239,1775,1775,1775,1775,0
20241211,180500,757634239,1775,1775,1775,1775,0
20241211,180400,757634239,1775,1775,1775,1775,0
20241211,180300,757634239,1775,1775,1775,1775,0
20241211,180200,757634239,1775,1775,1775,1775,0
20241211,180100,757634239,1775,1775,1775,1775,0
20241211,180000,757634239,1775,1775,1775,1775,0
20241211,175900,757634239,1775,1775,1775,1775,0
20241211,175800,757634239,1775,1775,1775,1775,0
20241211,175700,757634239,1775,1775,1775,1775,0
20241211,175600,757634239,1775,1775,1775,1775,0
20241211,175500,757634239,1775,1775,1775,1775,0
20241211,175400,757634239,1775,1775,1775,1775,0
20241211,175300,757634239,1775,1775,1775,1775,0
20241211,175200,757634239,1775,1775,1775,1775,0
20241211,175100,757634239,1775,1775,1775,1775,0
20241211,175000,757634239,1775,1775,1775,1775,0
20241211,174900,757634239,1775,1775,1775,1775,0
20241211,174800,757634239,1775,1775,1775,1775,0
20241211,174700,757634239,1775,1775,1775,1775,0
20241211,174600,757634239,1775,1775,1775,1775,0
20241211,174500,757634239,1775,1775,1775,1775,0
20241211,174400,757634239,1775,1775,1775,1775,0
20241211,174300,757634239,1775,1775,1775,1775,0
20241211,174200,757634239,1775,1775,1775,1775,0
20241211,174100,757634239,1775,1775,1775,1775,0
20241211,174000,757634239,1775,1775,1775,1775,3475
20241211,173900,757634239,1775,1775,1775,1775,0
20241211,173800,757634239,1775,1775,1775,1775,0
20241211,173700,757634239,1775,1775,1775,1775,0
20241211,173600,757634239,1775,1775,1775,1775,0
20241211,173500,757634239,1775,1775,1775,1775,0
20241211,173400,757634239,1775,1775,1775,1775,0
20241211,173300,757634239,1775,1775,1775,1775,0
20241211,173200,757634239,1775,1775,1775,1775,0
20241211,173100,757634239,1775,1775,1775,1775,0
20241211,173000,757634239,1775,1775,1775,1775,0
20241211,172900,757634239,1775,1775,1775,1775,0
20241211,172800,757634239,1775,1775,1775,1775,0
20241211,172700,757634239,1775,1775,1775,1775,0
20241211,172600,757634239,1775,1775,1775,1775,0
20241211,172500,757634239,1775,1775,1775,1775,0
20241211,172400,757634239,1775,1775,1775,1775,0
20241211,172300,757634239,1775,1775,1775,1775,0
20241211,172200,757634239,1775,1775,1775,1775,0
20241211,172100,757634239,1775,1775,1775,1775,0
20241211,172000,757634239,1775,1775,1775,1775,0
20241211,171900,757634239,1775,1775,1775,1775,0
20241211,171800,757634239,1775,1775,1775,1775,0
20241211,171700,757634239,1775,1775,1775,1775,0
20241211,171600,757634239,1775,1775,1775,1775,0
20241211,171500,757634239,1775,1775,1775,1775,0
20241211,171400,757634239,1775,1775,1775,1775,0
20241211,171300,757634239,1775,1775,1775,1775,0
20241211,171200,757634239,1775,1775,1775,1775,0
20241211,171100,757634239,1775,1775,1775,1775,0
20241211,171000,757634239,1775,1775,1775,1775,3475
20241211,170900,757634239,1775,1775,1775,1775,0
20241211,170800,757634239,1775,1775,1775,1775,0
20241211,170700,757634239,1775,1775,1775,1775,0
20241211,170600,757634239,1775,1775,1775,1775,0
20241211,170500,757634239,1775,1775,1775,1775,0
20241211,170400,757634239,1775,1775,1775,1775,0
20241211,170300,757634239,1775,1775,1775,1775,0
20241211,170200,757634239,1775,1775,1775,1775,0
20241211,170100,757634239,1775,1775,1775,1775,0
20241211,170000,757634239,1775,1775,1775,1775,0
20241211,165900,757634239,1775,1775,1775,1775,0
20241211,165800,757634239,1775,1775,1775,1775,0
20241211,165700,757634239,1775,1775,1775,1775,0
20241211,165600,757634239,1775,1775,1775,1775,0
20241211,165500,757634239,1775,1775,1775,1775,0
20241211,165400,757634239,1775,1775,1775,1775,0
20241211,165300,757634239,1775,1775,1775,1775,0
20241211,165200,757634239,1775,1775,1775,1775,0
20241211,165100,757634239,1775,1775,1775,1775,0
20241211,165000,757634239,1775,1775,1775,1775,0
20241211,164900,757634239,1775,1775,1775,1775,0
20241211,164800,757634239,1775,1775,1775,1775,0
20241211,164700,757634239,1775,1775,1775,1775,0
20241211,164600,757634239,1775,1775,1775,1775,0
20241211,164500,757634239,1775,1775,1775,1775,0
20241211,164400,757634239,1775,1775,1775,1775,0
20241211,164300,757634239,1775,1775,1775,1775,0
20241211,164200,757634239,1775,1775,1775,1775,0
20241211,164100,757634239,1775,1775,1775,1775,0
20241211,164000,757634239,1775,1775,1775,1775,3475
20241211,163900,757634239,1775,1775,1775,1775,0
20241211,163800,757634239,1775,1775,1775,1775,0
20241211,163700,757634239,1775,1775,1775,1775,0
20241211,163600,757634239,1775,1775,1775,1775,0
20241211,163500,757634239,1775,1775,1775,1775,0
20241211,163400,757634239,1775,1775,1775,1775,0
20241211,163300,757634239,1775,1775,1775,1775,0
20241211,163200,757634239,1775,1775,1775,1775,0
20241211,163100,757634239,1775,1775,1775,1775,0
20241211,163000,757634239,1775,1775,1775,1775,0
20241211,162900,757634239,1775,1775,1775,1775,0
20241211,162800,757634239,1775,1775,1775,1775,0
20241211,162700,757634239,1775,1775,1775,1775,0
20241211,162600,757634239,1775,1775,1775,1775,0
20241211,162500,757634239,1775,1775,1775,1775,0
20241211,162400,757634239,1775,1775,1775,1775,0
20241211,162300,757634239,1775,1775,1775,1775,0
20241211,162200,757634239,1775,1775,1775,1775,0
20241211,162100,757634239,1775,1775,1775,1775,0
20241211,162000,757634239,1775,1775,1775,1775,0
20241211,161900,757634239,1775,1775,1775,1775,0
20241211,161800,757634239,1775,1775,1775,1775,0
20241211,161700,757634239,1775,1775,1775,1775,0
20241211,161600,757634239,1775,1775,1775,1775,0
20241211,161500,757634239,1775,1775,1775,1775,0
20241211,161400,757634239,1775,1775,1775,1775,0
20241211,161300,757634239,1775,1775,1775,1775,0
20241211,161200,757634239,1775,1775,1775,1775,0
20241211,161100,757634239,1775,1775,1775,1775,0
20241211,161000,757634239,1775,1775,1775,1775,3475
20241211,160900,757634239,1775,1775,1775,1775,0
20241211,160800,757634239,1775,1775,1775,1775,0
20241211,160700,757634239,1775,1775,1775,1775,0
20241211,160600,757634239,1775,1775,1775,1775,0
20241211,160500,757634239,1775,1775,1775,1775,0
20241211,160400,757634239,1775,1775,1775,1775,0
20241211,160300,757634239,1775,1775,1775,1775,0
20241211,160200,757634239,1775,1775,1775,1775,0
20241211,160100,757634239,1775,1775,1775,1775,0
20241211,160000,757634239,1775,1775,1775,1775,0
20241211,155900,757634239,1775,1775,1775,1775,0
20241211,155800,757634239,1775,1775,1775,1775,0
20241211,155700,757634239,1775,1775,1775,1775,0
20241211,155600,757634239,1775,1775,1775,1775,0
20241211,155500,757634239,1775,1775,1775,1775,0
20241211,155400,757634239,1775,1775,1775,1775,0
20241211,155300,757634239,1775,1775,1775,1775,0
20241211,155200,757634239,1775,1775,1775,1775,0
20241211,155100,757634239,1775,1775,1775,1775,0
20241211,155000,757634239,1775,1775,1775,1775,0
20241211,154900,757634239,1775,1775,1775,1775,0
20241211,154800,757634239,1775,1775,1775,1775,0
20241211,154700,757634239,1775,1775,1775,1775,0
20241211,154600,757634239,1775,1775,1775,1775,0
20241211,154500,757634239,1775,1775,1775,1775,0
20241211,154400,757634239,1775,1775,1775,1775,0
20241211,154300,757634239,1775,1775,1775,1775,0
20241211,154200,757634239,1775,1775,1775,1775,0
20241211,154100,757634239,1775,1775,1775,1775,0
20241211,154000,757634239,1775,1775,1775,1775,3475
20241211,153900,757634239,1775,1775,1775,1775,0
20241211,153800,757634239,1775,1775,1775,1775,0
20241211,153700,757634239,1775,1775,1775,1775,0
20241211,153600,757634239,1775,1775,1775,1775,0
20241211,153500,757634239,1775,1775,1775,1775,0
20241211,153400,757634239,1775,1775,1775,1775,0
20241211,153300,757634239,1775,1775,1775,1775,0
20241211,153200,757634239,1775,1775,1775,1775,0
20241211,153100,757634239,1775,1775,1775,1775,0
20241211,153000,757634239,1775,1775,1775,1775,3475
20241211,152900,751466114,1775,1775,1775,1775,0
20241211,152800,751466114,1775,1775,1775,1775,0
20241211,152700,751466114,1775,1775,1775,1775,0
20241211,152600,751466114,1775,1775,1775,1775,0
20241211,152500,751466114,1775,1775,1775,1775,0
20241211,152400,751466114,1775,1775,1775,1775,0
20241211,152300,751466114,1775,1775,1775,1775,0
20241211,152200,751466114,1775,1775,1775,1775,0
20241211,152100,751466114,1775,1775,1775,1775,0
20241211,152000,751466114,1775,1775,1775,1775,0
20241211,151900,751466114,1775,1774,1775,1766,1024
20241211,151800,749653543,1774,1773,1774,1773,2000
20241211,151700,746106280,1773,1770,1773,1767,5334
20241211,151600,736668859,1771,1771,1771,1771,0
20241211,151500,736668859,1771,1771,1771,1771,994
20241211,151400,734908485,1771,1771,1771,1771,50
20241211,151300,734819935,1771,1770,1771,1770,3
20241211,151200,734814624,1771,1771,1771,1771,200
20241211,151100,734460424,1771,1771,1771,1771,1
20241211,151000,734458653,1770,1769,1771,1769,3018
20241211,150900,729117335,1769,1769,1769,1769,51
20241211,150800,729027116,1769,1769,1769,1769,0
20241211,150700,729027116,1769,1768,1769,1768,2
20241211,150600,729023579,1768,1770,1770,1768,1146
20241211,150500,726996853,1769,1770,1770,1769,1505
20241211,150400,724333508,1770,1770,1770,1770,400
20241211,150300,723625508,1770,1769,1770,1769,1817
20241211,150200,720410619,1770,1770,1770,1770,1
20241211,150100,720408849,1769,1770,1770,1769,400
20241211,150000,719701149,1770,1770,1770,1770,1
20241211,145900,719699379,1769,1769,1770,1769,8
20241211,145800,719685226,1770,1769,1770,1769,5
20241211,145700,719676380,1769,1769,1769,1769,0
20241211,145600,719676380,1769,1769,1769,1769,142
20241211,145500,719425182,1769,1769,1769,1768,502
20241211,145400,718537145,1769,1769,1769,1769,1883
20241211,145300,715206118,1769,1769,1769,1769,0
20241211,145200,715206118,1769,1767,1769,1767,1631
20241211,145100,712323373,1767,1767,1767,1767,0
20241211,145000,712323373,1767,1767,1767,1767,0
20241211,144900,712323373,1767,1766,1767,1766,8
20241211,144800,712309244,1766,1766,1766,1766,3
20241211,144700,712303946,1767,1766,1767,1766,11
20241211,144600,712284519,1766,1766,1766,1766,203
20241211,144500,711926021,1767,1767,1767,1767,133
20241211,144400,711691010,1768,1768,1768,1768,0
20241211,144300,711691010,1768,1768,1768,1767,801
20241211,144200,710275342,1767,1766,1767,1766,563
20241211,144100,709280523,1767,1767,1767,1767,1
20241211,144000,709278756,1766,1766,1766,1766,2
20241211,143900,709275224,1768,1767,1768,1767,11
20241211,143800,709255785,1767,1767,1768,1767,11
20241211,143700,709236346,1767,1766,1768,1766,215
20241211,143600,708856648,1766,1766,1767,1766,16
20241211,143500,708828390,1766,1765,1768,1765,20
20241211,143400,708793073,1765,1765,1768,1765,539
20241211,143300,707840746,1766,1764,1766,1764,23
20241211,143200,707800165,1764,1764,1764,1764,10
20241211,143100,707782525,1764,1765,1766,1764,14
20241211,143000,707757826,1764,1764,1764,1764,0
20241211,142900,707757826,1764,1764,1765,1764,8
20241211,142800,707743713,1767,1764,1767,1764,4
20241211,142700,707736654,1764,1764,1764,1764,2435
20241211,142600,703441314,1764,1763,1764,1763,254
20241211,142500,702993511,1763,1763,1764,1763,6
20241211,142400,702982932,1764,1765,1767,1762,1367
20241211,142300,700573463,1766,1766,1766,1766,202
20241211,142200,700216731,1765,1765,1765,1765,1
20241211,142100,700214966,1765,1765,1765,1765,6
20241211,142000,700204376,1766,1766,1766,1766,0
20241211,141900,700204376,1766,1766,1766,1766,0
20241211,141800,700204376,1766,1765,1767,1765,660
20241211,141700,699038375,1765,1765,1765,1765,207
20241211,141600,698673020,1764,1764,1764,1764,0
20241211,141500,698673020,1764,1764,1764,1764,0
20241211,141400,698673020,1764,1764,1764,1764,2
20241211,141300,698669492,1764,1764,1764,1764,27
20241211,141200,698621864,1765,1765,1765,1765,3
20241211,141100,698616569,1767,1767,1767,1767,0
20241211,141000,698616569,1767,1763,1767,1763,12
20241211,140900,698595392,1764,1764,1764,1764,0
20241211,140800,698595392,1764,1763,1764,1763,1101
20241211,140700,696654328,1763,1766,1766,1763,6816
20241211,140600,684632030,1767,1767,1767,1767,0
20241211,140500,684632030,1767,1767,1767,1767,1
20241211,140400,684630263,1766,1766,1766,1766,83
20241211,140300,684483685,1767,1767,1767,1767,100
20241211,140200,684306985,1767,1767,1767,1767,0
20241211,140100,684306985,1767,1767,1767,1767,0
20241211,140000,684306985,1767,1767,1767,1767,0
20241211,135900,684306985,1767,1767,1767,1767,100
20241211,135800,684130285,1767,1766,1767,1766,1001
20241211,135700,682362518,1767,1767,1768,1767,10
20241211,135600,682344846,1767,1766,1767,1766,900
20241211,135500,680755193,1766,1766,1766,1766,0
20241211,135400,680755193,1766,1766,1766,1766,0
20241211,135300,680755193,1766,1766,1766,1766,1
20241211,135200,680753427,1765,1765,1765,1765,30
20241211,135100,680700477,1765,1765,1765,1764,204
20241211,135000,680340467,1765,1765,1765,1765,0
20241211,134900,680340467,1765,1765,1765,1765,0
20241211,134800,680340467,1765,1765,1765,1765,0
20241211,134700,680340467,1765,1765,1765,1765,0
20241211,134600,680340467,1765,1765,1765,1765,0
20241211,134500,680340467,1765,1765,1765,1765,0
20241211,134400,680340467,1765,1765,1765,1765,30
20241211,134300,680287517,1766,1766,1766,1766,0
20241211,134200,680287517,1766,1765,1766,1765,3
20241211,134100,680282221,1765,1765,1766,1765,4
20241211,134000,680275160,1765,1764,1769,1764,233
20241211,133900,679863326,1768,1768,1768,1764,1658
20241211,133800,676934495,1768,1768,1768,1768,0
20241211,133700,676934495,1768,1768,1768,1768,5
20241211,133600,676925655,1768,1768,1768,1768,0
20241211,133500,676925655,1768,1768,1768,1768,16
20241211,133400,676897367,1768,1768,1768,1768,0
20241211,133300,676897367,1768,1768,1768,1768,13
20241211,133200,676874383,1767,1766,1767,1766,84
20241211,133100,676726038,1767,1767,1767,1767,1
20241211,133000,676724271,1767,1766,1769,1766,1062
20241211,132900,674846716,1766,1766,1766,1766,208
20241211,132800,674479388,1765,1765,1765,1765,0
20241211,132700,674479388,1765,1765,1765,1765,318
20241211,132600,673918118,1766,1766,1766,1766,1
20241211,132500,673916352,1766,1766,1768,1766,12
20241211,132400,673895156,1766,1766,1768,1766,228
20241211,132300,673492498,1765,1766,1766,1765,29
20241211,132200,673441309,1766,1766,1766,1766,1
20241211,132100,673439543,1766,1766,1766,1766,6
20241211,132000,673428947,1766,1766,1768,1766,2302
20241211,131900,669361538,1766,1766,1766,1766,307
20241211,131800,668819376,1766,1766,1766,1766,512
20241211,131700,667915184,1766,1764,1766,1764,409
20241211,131600,667193303,1764,1763,1765,1763,18
20241211,131500,667161553,1763,1763,1764,1763,39
20241211,131400,667092794,1763,1763,1763,1763,3
20241211,131300,667087505,1763,1763,1765,1763,4122
20241211,131200,659816140,1763,1762,1763,1762,1369
20241211,131100,657403961,1762,1762,1762,1762,265
20241211,131000,656937031,1762,1762,1762,1762,0
20241211,130900,656937031,1762,1762,1762,1762,0
20241211,130800,656937031,1762,1762,1762,1762,0
20241211,130700,656937031,1762,1762,1762,1762,0
20241211,130600,656937031,1762,1762,1762,1762,199
20241211,130500,656586393,1762,1762,1762,1762,1
20241211,130400,656584631,1762,1762,1762,1762,144
20241211,130300,656330903,1762,1762,1762,1762,455
20241211,130200,655529193,1762,1760,1762,1760,1211
20241211,130100,653395450,1760,1760,1760,1760,1
20241211,130000,653393690,1759,1759,1759,1759,0
20241211,125900,653393690,1759,1759,1759,1759,0
20241211,125800,653393690,1759,1759,1759,1759,0
20241211,125700,653393690,1759,1759,1759,1759,9
20241211,125600,653377859,1760,1761,1762,1760,106
20241211,125500,653191197,1762,1762,1762,1762,0
20241211,125400,653191197,1762,1762,1762,1762,1
20241211,125300,653189435,1762,1762,1762,1762,49
20241211,125200,653103097,1762,1762,1762,1762,56
20241211,125100,653004425,1762,1762,1762,1762,1
20241211,125000,653002663,1761,1761,1761,1761,3
20241211,124900,652997380,1761,1761,1761,1761,0
20241211,124800,652997380,1761,1761,1761,1761,0
20241211,124700,652997380,1761,1761,1761,1761,1
20241211,124600,652995619,1761,1761,1762,1761,207
20241211,124500,652630889,1760,1760,1760,1760,0
20241211,124400,652630889,1760,1761,1763,1760,2783
20241211,124300,647724711,1760,1760,1760,1760,3
20241211,124200,647719431,1760,1760,1760,1760,694
20241211,124100,646497991,1759,1759,1759,1759,0
20241211,124000,646497991,1759,1759,1759,1759,266
20241211,123900,646030097,1760,1760,1761,1760,396
20241211,123800,645333136,1760,1760,1760,1760,3
20241211,123700,645327856,1760,1760,1760,1760,2
20241211,123600,645324336,1759,1759,1759,1759,83
20241211,123500,645178339,1760,1760,1760,1760,2
20241211,123400,645174819,1760,1760,1760,1760,1
20241211,123300,645173059,1761,1760,1761,1760,2
20241211,123200,645169538,1760,1761,1761,1760,6
20241211,123100,645158976,1760,1760,1760,1760,549
20241211,123000,644192736,1761,1760,1761,1760,2
20241211,122900,644189215,1763,1760,1763,1760,7
20241211,122800,644176888,1760,1760,1760,1760,2
20241211,122700,644173368,1759,1759,1761,1758,480
20241211,122600,643328767,1760,1760,1760,1760,1
20241211,122500,643327007,1761,1760,1761,1760,93
20241211,122400,643163326,1760,1760,1760,1760,6
20241211,122300,643152766,1760,1760,1761,1760,5
20241211,122200,643143965,1760,1760,1760,1760,1
20241211,122100,643142205,1760,1760,1760,1760,93
20241211,122000,642978525,1759,1760,1760,1759,20
20241211,121900,642943344,1759,1760,1760,1759,3
20241211,121800,642938066,1759,1761,1763,1758,1564
20241211,121700,640187516,1760,1760,1760,1760,34
20241211,121600,640127676,1760,1760,1760,1760,487
20241211,121500,639270556,1760,1760,1760,1760,393
20241211,121400,638578876,1760,1760,1760,1760,1
20241211,121300,638577116,1760,1760,1760,1760,10
20241211,121200,638559516,1760,1760,1760,1760,0
20241211,121100,638559516,1760,1760,1760,1760,0
20241211,121000,638559516,1760,1760,1760,1760,0
20241211,120900,638559516,1760,1760,1760,1760,2
20241211,120800,638555996,1760,1760,1760,1760,47
20241211,120700,638473276,1760,1761,1763,1760,571
20241211,120600,637466611,1760,1760,1762,1760,197
20241211,120500,637119747,1760,1759,1760,1759,1198
20241211,120400,635012267,1760,1760,1760,1760,4
20241211,120300,635005227,1760,1760,1760,1760,233
20241211,120200,634595147,1761,1761,1761,1761,3
20241211,120100,634589864,1761,1762,1762,1761,211
20241211,120000,634218092,1761,1761,1761,1761,1
20241211,115900,634216331,1761,1761,1761,1761,7
20241211,115800,634204004,1762,1761,1762,1761,398
20241211,115700,633503082,1761,1761,1761,1761,52
20241211,115600,633411510,1760,1761,1761,1760,16925
20241211,115500,603623484,1760,1760,1760,1760,1
20241211,115400,603621724,1760,1760,1760,1760,0
20241211,115300,603621724,1760,1760,1760,1760,2
20241211,115200,603618204,1762,1761,1762,1760,1324
20241211,115100,601287139,1761,1761,1761,1760,813
20241211,115000,599856246,1761,1762,1762,1761,1369
20241211,114900,597445436,1762,1762,1762,1762,42
20241211,114800,597371432,1761,1761,1761,1761,500
20241211,114700,596490932,1761,1761,1761,1761,24
20241211,114600,596448668,1761,1761,1761,1761,0
20241211,114500,596448668,1761,1761,1761,1761,0
20241211,114400,596448668,1761,1761,1761,1761,23
20241211,114300,596408165,1762,1762,1762,1761,511
20241211,114200,595508283,1762,1762,1762,1762,0
20241211,114100,595508283,1762,1762,1762,1762,113
20241211,114000,595309177,1762,1762,1762,1762,33
20241211,113900,595251031,1763,1763,1763,1763,1
20241211,113800,595249268,1762,1762,1762,1762,201
20241211,113700,594895106,1763,1763,1763,1763,0
20241211,113600,594895106,1763,1762,1763,1762,296
20241211,113500,594373260,1761,1763,1763,1761,2233
20241211,113400,590439097,1763,1764,1764,1763,1543
20241211,113300,587718778,1763,1763,1763,1763,0
20241211,113200,587718778,1763,1763,1763,1762,200
20241211,113100,587366189,1763,1763,1764,1763,57
20241211,113000,587265695,1764,1764,1764,1764,305
20241211,112900,586727675,1763,1763,1764,1763,50
20241211,112800,586639524,1762,1762,1763,1762,6
20241211,112700,586628951,1762,1762,1762,1762,353
20241211,112600,586006965,1762,1761,1762,1761,1154
20241211,112500,583974621,1762,1763,1763,1762,345
20241211,112400,583366686,1764,1764,1764,1764,2
20241211,112300,583363158,1764,1764,1764,1764,94
20241211,112200,583197342,1764,1763,1764,1763,45
20241211,112100,583118006,1763,1763,1763,1763,42
20241211,112000,583043960,1762,1762,1762,1762,0
20241211,111900,583043960,1762,1762,1762,1762,5
20241211,111800,583035150,1763,1763,1763,1762,496
20241211,111700,582160703,1764,1764,1764,1764,200
20241211,111600,581807903,1764,1764,1764,1763,93
20241211,111500,581643856,1764,1764,1764,1764,1
20241211,111400,581642092,1763,1763,1763,1763,0
20241211,111300,581642092,1763,1762,1763,1762,392
20241211,111200,580950998,1761,1761,1761,1761,193
20241211,111100,580611125,1760,1760,1760,1760,0
20241211,111000,580611125,1760,1760,1760,1760,138
20241211,110900,580368245,1761,1761,1761,1761,4
20241211,110800,580361201,1761,1761,1761,1761,1
20241211,110700,580359440,1760,1761,1762,1760,1264
20241211,110600,578134336,1761,1761,1761,1760,2262
20241211,110500,574152113,1761,1764,1764,1761,3035
20241211,110400,568804530,1764,1764,1764,1764,14
20241211,110300,568779834,1765,1765,1765,1765,0
20241211,110200,568779834,1765,1765,1765,1763,824
20241211,110100,567326977,1764,1764,1764,1764,253
20241211,110000,566880685,1763,1764,1764,1763,6800
20241211,105900,554891716,1764,1766,1767,1764,7101
20241211,105800,542349083,1767,1766,1767,1766,991
20241211,105700,540598976,1767,1767,1767,1767,23
20241211,105600,540558335,1766,1767,1768,1766,787
20241211,105500,539167954,1768,1767,1768,1767,11
20241211,105400,539148507,1767,1766,1767,1766,818
20241211,105300,537703353,1767,1766,1767,1766,11
20241211,105200,537683919,1767,1767,1767,1767,400
20241211,105100,536977119,1766,1766,1766,1766,500
20241211,105000,536094119,1767,1767,1767,1767,135
20241211,104900,535855574,1767,1766,1767,1766,710
20241211,104800,534601014,1766,1766,1766,1766,0
20241211,104700,534601014,1766,1766,1766,1766,1
20241211,104600,534599248,1767,1767,1767,1767,0
20241211,104500,534599248,1767,1767,1767,1767,0
20241211,104400,534599248,1767,1767,1767,1767,0
20241211,104300,534599248,1767,1767,1767,1767,187
20241211,104200,534268819,1766,1765,1766,1765,1868
20241211,104100,530971013,1766,1765,1767,1765,1021
20241211,104000,529167927,1765,1765,1765,1764,408
20241211,103900,528447808,1765,1765,1765,1765,94
20241211,103800,528281898,1764,1763,1764,1763,184
20241211,103700,527957323,1763,1764,1764,1763,112
20241211,103600,527759763,1765,1764,1765,1764,301
20241211,103500,527228798,1764,1764,1765,1763,260
20241211,103400,526770159,1764,1762,1765,1762,631
20241211,103300,525657331,1762,1762,1763,1762,233
20241211,103200,525246784,1762,1761,1762,1761,3
20241211,103100,525241499,1761,1761,1761,1761,2567
20241211,103000,520721012,1761,1761,1761,1761,3699
20241211,102900,514207073,1761,1761,1761,1761,1000
20241211,102800,512446073,1761,1761,1761,1761,0
20241211,102700,512446073,1761,1761,1761,1761,1
20241211,102600,512444312,1760,1760,1760,1760,1740
20241211,102500,509381912,1760,1760,1761,1760,9
20241211,102400,509366065,1759,1763,1763,1759,6489
20241211,102300,497942840,1763,1763,1763,1763,0
20241211,102200,497942840,1763,1763,1763,1763,1
20241211,102100,497941077,1763,1763,1763,1763,136
20241211,102000,497701309,1763,1763,1763,1763,139
20241211,101900,497456252,1762,1764,1765,1761,2501
20241211,101800,493048493,1764,1763,1764,1763,1180
20241211,101700,490966984,1763,1763,1764,1763,18
20241211,101600,490935244,1763,1764,1764,1762,5332
20241211,101500,481539713,1764,1764,1764,1764,171
20241211,101400,481238069,1764,1764,1765,1764,153
20241211,101300,480968176,1764,1765,1765,1763,1664
20241211,101200,478031440,1765,1765,1765,1765,0
20241211,101100,478031440,1765,1764,1765,1764,162
20241211,101000,477745671,1764,1764,1764,1764,50
20241211,100900,477657471,1764,1766,1766,1764,495
20241211,100800,476783792,1766,1767,1767,1766,565
20241211,100700,475785952,1766,1766,1767,1766,2915
20241211,100600,470635462,1766,1767,1767,1765,1288
20241211,100500,468361850,1768,1769,1771,1766,9627
20241211,100400,451348824,1772,1770,1772,1770,21
20241211,100300,451311621,1772,1769,1772,1769,17
20241211,100200,451281506,1769,1771,1772,1769,565
20241211,100100,450281429,1772,1770,1772,1770,329
20241211,100000,449698769,1771,1770,1771,1769,30
20241211,095900,449645686,1770,1769,1770,1769,27
20241211,095800,449597920,1769,1772,1772,1769,2007
20241211,095700,446045276,1772,1772,1772,1772,102
20241211,095600,445864532,1772,1772,1772,1771,222
20241211,095500,445471233,1772,1770,1774,1770,1595
20241211,095400,442648075,1770,1773,1774,1769,15585
20241211,095300,415071511,1775,1775,1775,1775,0
20241211,095200,415071511,1775,1775,1776,1772,625
20241211,095100,413962981,1777,1775,1777,1775,6
20241211,095000,413952329,1775,1775,1777,1773,2915
20241211,094900,408778399,1774,1775,1776,1774,1850
20241211,094800,405496387,1776,1775,1777,1775,84
20241211,094700,405347283,1775,1777,1777,1775,702
20241211,094600,404100821,1777,1778,1778,1777,1286
20241211,094500,401814315,1778,1775,1778,1774,1294
20241211,094400,399516993,1777,1777,1777,1776,1027
20241211,094300,397692019,1776,1772,1777,1772,4122
20241211,094200,390375395,1772,1769,1772,1768,1526
20241211,094100,387673405,1768,1768,1769,1768,1112
20241211,094000,385706286,1769,1768,1769,1767,869
20241211,093900,384170396,1767,1764,1768,1764,442
20241211,093800,383389468,1766,1760,1766,1759,2281
20241211,093700,379374875,1757,1754,1757,1753,993
20241211,093600,377630729,1753,1754,1754,1752,4449
20241211,093500,369834254,1755,1757,1757,1753,12792
20241211,093400,347389263,1756,1764,1764,1756,10791
20241211,093300,328396460,1762,1762,1762,1762,1
20241211,093200,328394698,1763,1760,1767,1760,1052
20241211,093100,326538143,1760,1759,1761,1758,1023
20241211,093000,324737686,1759,1756,1763,1756,6011
20241211,092900,314176063,1756,1761,1761,1756,45449
20241211,092800,234237428,1762,1766,1766,1761,5965
20241211,092700,223725208,1766,1766,1766,1765,1431
20241211,092600,221198472,1766,1769,1769,1766,2178
20241211,092500,217349851,1768,1768,1769,1768,373
20241211,092400,216690142,1768,1767,1769,1767,2279
20241211,092300,212660435,1767,1768,1768,1767,324
20241211,092200,212087804,1767,1766,1769,1765,3979
20241211,092100,205059406,1764,1772,1772,1764,10393
20241211,092000,186701902,1771,1772,1775,1771,1641
20241211,091900,183790932,1773,1774,1775,1771,266
20241211,091800,183319471,1775,1770,1778,1769,31355
20241211,091700,127721012,1769,1768,1772,1768,2616
20241211,091600,123090275,1768,1764,1770,1764,1611
20241211,091500,120241265,1764,1763,1765,1762,3511
20241211,091400,114047469,1763,1763,1763,1762,1815
20241211,091300,110848743,1763,1767,1767,1763,2543
20241211,091200,106357786,1767,1765,1767,1765,5825
20241211,091100,96070809,1764,1764,1769,1763,1555
20241211,091000,93325557,1769,1774,1774,1764,512
20241211,090900,92418786,1760,1759,1763,1758,2344
20241211,090800,88291396,1755,1743,1755,1743,11047
20241211,090700,68966508,1743,1738,1744,1731,14192
20241211,090600,44292150,1739,1735,1739,1735,2164
20241211,090500,40531059,1735,1734,1735,1734,418
20241211,090400,39805930,1735,1735,1735,1735,40
20241211,090300,39736530,1735,1738,1738,1735,964
20241211,090200,38063840,1739,1720,1740,1720,6975
20241211,090100,25972067,1728,1728,1728,1728,9
20241211,090000,25956515,1736,1712,1736,1712,15158