KissMeData/058820/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,194000,1612417077,1761,1761,1761,1761,106898
20241220,193900,1612417077,1761,1761,1761,1761,0
20241220,193800,1612417077,1761,1761,1761,1761,0
20241220,193700,1612417077,1761,1761,1761,1761,0
20241220,193600,1612417077,1761,1761,1761,1761,0
20241220,193500,1612417077,1761,1761,1761,1761,0
20241220,193400,1612417077,1761,1761,1761,1761,0
20241220,193300,1612417077,1761,1761,1761,1761,0
20241220,193200,1612417077,1761,1761,1761,1761,0
20241220,193100,1612417077,1761,1761,1761,1761,0
20241220,193000,1612417077,1761,1761,1761,1761,0
20241220,192900,1612417077,1761,1761,1761,1761,0
20241220,192800,1612417077,1761,1761,1761,1761,0
20241220,192700,1612417077,1761,1761,1761,1761,0
20241220,192600,1612417077,1761,1761,1761,1761,0
20241220,192500,1612417077,1761,1761,1761,1761,0
20241220,192400,1612417077,1761,1761,1761,1761,0
20241220,192300,1612417077,1761,1761,1761,1761,0
20241220,192200,1612417077,1761,1761,1761,1761,0
20241220,192100,1612417077,1761,1761,1761,1761,0
20241220,192000,1612417077,1761,1761,1761,1761,0
20241220,191900,1612417077,1761,1761,1761,1761,0
20241220,191800,1612417077,1761,1761,1761,1761,0
20241220,191700,1612417077,1761,1761,1761,1761,0
20241220,191600,1612417077,1761,1761,1761,1761,0
20241220,191500,1612417077,1761,1761,1761,1761,0
20241220,191400,1612417077,1761,1761,1761,1761,0
20241220,191300,1612417077,1761,1761,1761,1761,0
20241220,191200,1612417077,1761,1761,1761,1761,0
20241220,191100,1612417077,1761,1761,1761,1761,0
20241220,191000,1612417077,1761,1761,1761,1761,106898
20241220,190900,1612417077,1761,1761,1761,1761,0
20241220,190800,1612417077,1761,1761,1761,1761,0
20241220,190700,1612417077,1761,1761,1761,1761,0
20241220,190600,1612417077,1761,1761,1761,1761,0
20241220,190500,1612417077,1761,1761,1761,1761,0
20241220,190400,1612417077,1761,1761,1761,1761,0
20241220,190300,1612417077,1761,1761,1761,1761,0
20241220,190200,1612417077,1761,1761,1761,1761,0
20241220,190100,1612417077,1761,1761,1761,1761,0
20241220,190000,1612417077,1761,1761,1761,1761,0
20241220,185900,1612417077,1761,1761,1761,1761,0
20241220,185800,1612417077,1761,1761,1761,1761,0
20241220,185700,1612417077,1761,1761,1761,1761,0
20241220,185600,1612417077,1761,1761,1761,1761,0
20241220,185500,1612417077,1761,1761,1761,1761,0
20241220,185400,1612417077,1761,1761,1761,1761,0
20241220,185300,1612417077,1761,1761,1761,1761,0
20241220,185200,1612417077,1761,1761,1761,1761,0
20241220,185100,1612417077,1761,1761,1761,1761,0
20241220,185000,1612417077,1761,1761,1761,1761,0
20241220,184900,1612417077,1761,1761,1761,1761,0
20241220,184800,1612417077,1761,1761,1761,1761,0
20241220,184700,1612417077,1761,1761,1761,1761,0
20241220,184600,1612417077,1761,1761,1761,1761,0
20241220,184500,1612417077,1761,1761,1761,1761,0
20241220,184400,1612417077,1761,1761,1761,1761,0
20241220,184300,1612417077,1761,1761,1761,1761,0
20241220,184200,1612417077,1761,1761,1761,1761,0
20241220,184100,1612417077,1761,1761,1761,1761,0
20241220,184000,1612417077,1761,1761,1761,1761,106898
20241220,183900,1612417077,1761,1761,1761,1761,0
20241220,183800,1612417077,1761,1761,1761,1761,0
20241220,183700,1612417077,1761,1761,1761,1761,0
20241220,183600,1612417077,1761,1761,1761,1761,0
20241220,183500,1612417077,1761,1761,1761,1761,0
20241220,183400,1612417077,1761,1761,1761,1761,0
20241220,183300,1612417077,1761,1761,1761,1761,0
20241220,183200,1612417077,1761,1761,1761,1761,0
20241220,183100,1612417077,1761,1761,1761,1761,0
20241220,183000,1612417077,1761,1761,1761,1761,0
20241220,182900,1612417077,1761,1761,1761,1761,0
20241220,182800,1612417077,1761,1761,1761,1761,0
20241220,182700,1612417077,1761,1761,1761,1761,0
20241220,182600,1612417077,1761,1761,1761,1761,0
20241220,182500,1612417077,1761,1761,1761,1761,0
20241220,182400,1612417077,1761,1761,1761,1761,0
20241220,182300,1612417077,1761,1761,1761,1761,0
20241220,182200,1612417077,1761,1761,1761,1761,0
20241220,182100,1612417077,1761,1761,1761,1761,0
20241220,182000,1612417077,1761,1761,1761,1761,0
20241220,181900,1612417077,1761,1761,1761,1761,0
20241220,181800,1612417077,1761,1761,1761,1761,0
20241220,181700,1612417077,1761,1761,1761,1761,0
20241220,181600,1612417077,1761,1761,1761,1761,0
20241220,181500,1612417077,1761,1761,1761,1761,0
20241220,181400,1612417077,1761,1761,1761,1761,0
20241220,181300,1612417077,1761,1761,1761,1761,0
20241220,181200,1612417077,1761,1761,1761,1761,0
20241220,181100,1612417077,1761,1761,1761,1761,0
20241220,181000,1612417077,1761,1761,1761,1761,106898
20241220,180900,1612417077,1761,1761,1761,1761,0
20241220,180800,1612417077,1761,1761,1761,1761,0
20241220,180700,1612417077,1761,1761,1761,1761,0
20241220,180600,1612417077,1761,1761,1761,1761,0
20241220,180500,1612417077,1761,1761,1761,1761,0
20241220,180400,1612417077,1761,1761,1761,1761,0
20241220,180300,1612417077,1761,1761,1761,1761,0
20241220,180200,1612417077,1761,1761,1761,1761,0
20241220,180100,1612417077,1761,1761,1761,1761,0
20241220,180000,1612417077,1761,1761,1761,1761,0
20241220,175900,1612417077,1761,1761,1761,1761,0
20241220,175800,1612417077,1761,1761,1761,1761,0
20241220,175700,1612417077,1761,1761,1761,1761,0
20241220,175600,1612417077,1761,1761,1761,1761,0
20241220,175500,1612417077,1761,1761,1761,1761,0
20241220,175400,1612417077,1761,1761,1761,1761,0
20241220,175300,1612417077,1761,1761,1761,1761,0
20241220,175200,1612417077,1761,1761,1761,1761,0
20241220,175100,1612417077,1761,1761,1761,1761,0
20241220,175000,1612417077,1761,1761,1761,1761,0
20241220,174900,1612417077,1761,1761,1761,1761,0
20241220,174800,1612417077,1761,1761,1761,1761,0
20241220,174700,1612417077,1761,1761,1761,1761,0
20241220,174600,1612417077,1761,1761,1761,1761,0
20241220,174500,1612417077,1761,1761,1761,1761,0
20241220,174400,1612417077,1761,1761,1761,1761,0
20241220,174300,1612417077,1761,1761,1761,1761,0
20241220,174200,1612417077,1761,1761,1761,1761,0
20241220,174100,1612417077,1761,1761,1761,1761,0
20241220,174000,1612417077,1761,1761,1761,1761,106898
20241220,173900,1612417077,1761,1761,1761,1761,0
20241220,173800,1612417077,1761,1761,1761,1761,0
20241220,173700,1612417077,1761,1761,1761,1761,0
20241220,173600,1612417077,1761,1761,1761,1761,0
20241220,173500,1612417077,1761,1761,1761,1761,0
20241220,173400,1612417077,1761,1761,1761,1761,0
20241220,173300,1612417077,1761,1761,1761,1761,0
20241220,173200,1612417077,1761,1761,1761,1761,0
20241220,173100,1612417077,1761,1761,1761,1761,0
20241220,173000,1612417077,1761,1761,1761,1761,0
20241220,172900,1612417077,1761,1761,1761,1761,0
20241220,172800,1612417077,1761,1761,1761,1761,0
20241220,172700,1612417077,1761,1761,1761,1761,0
20241220,172600,1612417077,1761,1761,1761,1761,0
20241220,172500,1612417077,1761,1761,1761,1761,0
20241220,172400,1612417077,1761,1761,1761,1761,0
20241220,172300,1612417077,1761,1761,1761,1761,0
20241220,172200,1612417077,1761,1761,1761,1761,0
20241220,172100,1612417077,1761,1761,1761,1761,0
20241220,172000,1612417077,1761,1761,1761,1761,0
20241220,171900,1612417077,1761,1761,1761,1761,0
20241220,171800,1612417077,1761,1761,1761,1761,0
20241220,171700,1612417077,1761,1761,1761,1761,0
20241220,171600,1612417077,1761,1761,1761,1761,0
20241220,171500,1612417077,1761,1761,1761,1761,0
20241220,171400,1612417077,1761,1761,1761,1761,0
20241220,171300,1612417077,1761,1761,1761,1761,0
20241220,171200,1612417077,1761,1761,1761,1761,0
20241220,171100,1612417077,1761,1761,1761,1761,0
20241220,171000,1612417077,1761,1761,1761,1761,106898
20241220,170900,1612417077,1761,1761,1761,1761,0
20241220,170800,1612417077,1761,1761,1761,1761,0
20241220,170700,1612417077,1761,1761,1761,1761,0
20241220,170600,1612417077,1761,1761,1761,1761,0
20241220,170500,1612417077,1761,1761,1761,1761,0
20241220,170400,1612417077,1761,1761,1761,1761,0
20241220,170300,1612417077,1761,1761,1761,1761,0
20241220,170200,1612417077,1761,1761,1761,1761,0
20241220,170100,1612417077,1761,1761,1761,1761,0
20241220,170000,1612417077,1761,1761,1761,1761,0
20241220,165900,1612417077,1761,1761,1761,1761,0
20241220,165800,1612417077,1761,1761,1761,1761,0
20241220,165700,1612417077,1761,1761,1761,1761,0
20241220,165600,1612417077,1761,1761,1761,1761,0
20241220,165500,1612417077,1761,1761,1761,1761,0
20241220,165400,1612417077,1761,1761,1761,1761,0
20241220,165300,1612417077,1761,1761,1761,1761,0
20241220,165200,1612417077,1761,1761,1761,1761,0
20241220,165100,1612417077,1761,1761,1761,1761,0
20241220,165000,1612417077,1761,1761,1761,1761,0
20241220,164900,1612417077,1761,1761,1761,1761,0
20241220,164800,1612417077,1761,1761,1761,1761,0
20241220,164700,1612417077,1761,1761,1761,1761,0
20241220,164600,1612417077,1761,1761,1761,1761,0
20241220,164500,1612417077,1761,1761,1761,1761,0
20241220,164400,1612417077,1761,1761,1761,1761,0
20241220,164300,1612417077,1761,1761,1761,1761,0
20241220,164200,1612417077,1761,1761,1761,1761,0
20241220,164100,1612417077,1761,1761,1761,1761,0
20241220,164000,1612417077,1761,1761,1761,1761,106898
20241220,163900,1612417077,1761,1761,1761,1761,0
20241220,163800,1612417077,1761,1761,1761,1761,0
20241220,163700,1612417077,1761,1761,1761,1761,0
20241220,163600,1612417077,1761,1761,1761,1761,0
20241220,163500,1612417077,1761,1761,1761,1761,0
20241220,163400,1612417077,1761,1761,1761,1761,0
20241220,163300,1612417077,1761,1761,1761,1761,0
20241220,163200,1612417077,1761,1761,1761,1761,0
20241220,163100,1612417077,1761,1761,1761,1761,0
20241220,163000,1612417077,1761,1761,1761,1761,0
20241220,162900,1612417077,1761,1761,1761,1761,0
20241220,162800,1612417077,1761,1761,1761,1761,0
20241220,162700,1612417077,1761,1761,1761,1761,0
20241220,162600,1612417077,1761,1761,1761,1761,0
20241220,162500,1612417077,1761,1761,1761,1761,0
20241220,162400,1612417077,1761,1761,1761,1761,0
20241220,162300,1612417077,1761,1761,1761,1761,0
20241220,162200,1612417077,1761,1761,1761,1761,0
20241220,162100,1612417077,1761,1761,1761,1761,0
20241220,162000,1612417077,1761,1761,1761,1761,0
20241220,161900,1612417077,1761,1761,1761,1761,0
20241220,161800,1612417077,1761,1761,1761,1761,0
20241220,161700,1612417077,1761,1761,1761,1761,0
20241220,161600,1612417077,1761,1761,1761,1761,0
20241220,161500,1612417077,1761,1761,1761,1761,0
20241220,161400,1612417077,1761,1761,1761,1761,0
20241220,161300,1612417077,1761,1761,1761,1761,0
20241220,161200,1612417077,1761,1761,1761,1761,0
20241220,161100,1612417077,1761,1761,1761,1761,0
20241220,161000,1612417077,1761,1761,1761,1761,106898
20241220,160900,1612417077,1761,1761,1761,1761,0
20241220,160800,1612417077,1761,1761,1761,1761,0
20241220,160700,1612417077,1761,1761,1761,1761,0
20241220,160600,1612417077,1761,1761,1761,1761,0
20241220,160500,1612417077,1761,1761,1761,1761,0
20241220,160400,1612417077,1761,1761,1761,1761,0
20241220,160300,1612417077,1761,1761,1761,1761,0
20241220,160200,1612417077,1761,1761,1761,1761,0
20241220,160100,1612417077,1761,1761,1761,1761,0
20241220,160000,1612417077,1761,1761,1761,1761,0
20241220,155900,1612417077,1761,1761,1761,1761,0
20241220,155800,1612417077,1761,1761,1761,1761,0
20241220,155700,1612417077,1761,1761,1761,1761,0
20241220,155600,1612417077,1761,1761,1761,1761,0
20241220,155500,1612417077,1761,1761,1761,1761,0
20241220,155400,1612417077,1761,1761,1761,1761,0
20241220,155300,1612417077,1761,1761,1761,1761,0
20241220,155200,1612417077,1761,1761,1761,1761,0
20241220,155100,1612417077,1761,1761,1761,1761,0
20241220,155000,1612417077,1761,1761,1761,1761,0
20241220,154900,1612417077,1761,1761,1761,1761,0
20241220,154800,1612417077,1761,1761,1761,1761,0
20241220,154700,1612417077,1761,1761,1761,1761,0
20241220,154600,1612417077,1761,1761,1761,1761,0
20241220,154500,1612417077,1761,1761,1761,1761,0
20241220,154400,1612417077,1761,1761,1761,1761,0
20241220,154300,1612417077,1761,1761,1761,1761,0
20241220,154200,1612417077,1761,1761,1761,1761,0
20241220,154100,1612417077,1761,1761,1761,1761,0
20241220,154000,1612417077,1761,1761,1761,1761,106898
20241220,153900,1612417077,1761,1761,1761,1761,0
20241220,153800,1612417077,1761,1761,1761,1761,0
20241220,153700,1612417077,1761,1761,1761,1761,0
20241220,153600,1612417077,1761,1761,1761,1761,0
20241220,153500,1612417077,1761,1761,1761,1761,0
20241220,153400,1612417077,1761,1761,1761,1761,0
20241220,153300,1612417077,1761,1761,1761,1761,0
20241220,153200,1612417077,1761,1761,1761,1761,0
20241220,153100,1612417077,1761,1761,1761,1761,0
20241220,153000,1612417077,1761,1761,1761,1761,106898
20241220,152900,1424169699,1778,1778,1778,1778,0
20241220,152800,1424169699,1778,1778,1778,1778,0
20241220,152700,1424169699,1778,1778,1778,1778,0
20241220,152600,1424169699,1778,1778,1778,1778,0
20241220,152500,1424169699,1778,1778,1778,1778,0
20241220,152400,1424169699,1778,1778,1778,1778,0
20241220,152300,1424169699,1778,1778,1778,1778,0
20241220,152200,1424169699,1778,1778,1778,1778,0
20241220,152100,1424169699,1778,1778,1778,1778,0
20241220,152000,1424169699,1778,1778,1778,1778,0
20241220,151900,1424169699,1778,1778,1778,1768,1155
20241220,151800,1422121911,1778,1768,1779,1768,419
20241220,151700,1421379715,1779,1779,1785,1768,2358
20241220,151600,1417178657,1766,1767,1780,1766,9915
20241220,151500,1399561873,1767,1766,1767,1764,3422
20241220,151400,1393519317,1767,1766,1767,1765,115
20241220,151300,1393316232,1766,1765,1766,1765,353
20241220,151200,1392692888,1765,1764,1765,1764,302
20241220,151100,1392159860,1764,1765,1765,1763,715
20241220,151000,1390898671,1764,1766,1766,1764,3020
20241220,150900,1385569847,1765,1766,1766,1765,851
20241220,150800,1384067573,1765,1765,1765,1765,291
20241220,150700,1383553958,1764,1765,1765,1764,8
20241220,150600,1383539839,1764,1764,1764,1763,1932
20241220,150500,1380131886,1764,1764,1764,1764,78
20241220,150400,1379994294,1764,1767,1767,1763,2132
20241220,150300,1376230534,1766,1766,1766,1765,70
20241220,150200,1376106942,1766,1764,1766,1763,1542
20241220,150100,1373385206,1764,1764,1764,1763,53
20241220,150000,1373291758,1764,1764,1765,1764,44
20241220,145900,1373214141,1763,1765,1765,1763,4000
20241220,145800,1366157631,1766,1765,1766,1764,10659
20241220,145700,1347343961,1766,1766,1766,1766,6592
20241220,145600,1335702489,1767,1767,1769,1767,102
20241220,145500,1335522253,1767,1767,1767,1767,0
20241220,145400,1335522253,1767,1767,1767,1766,359
20241220,145300,1334887958,1767,1766,1767,1766,29
20241220,145200,1334836722,1765,1766,1766,1765,630
20241220,145100,1333724705,1766,1765,1766,1765,1106
20241220,145000,1331771522,1769,1768,1769,1763,15622
20241220,144900,1304195966,1768,1768,1768,1767,659
20241220,144800,1303031337,1768,1771,1771,1767,3262
20241220,144700,1297258177,1770,1770,1770,1770,0
20241220,144600,1297258177,1770,1778,1778,1770,83
20241220,144500,1297110627,1780,1780,1780,1780,0
20241220,144400,1297110627,1780,1767,1780,1767,298
20241220,144300,1296583364,1767,1767,1767,1767,2
20241220,144200,1296579830,1767,1767,1767,1767,2
20241220,144100,1296576296,1766,1768,1774,1766,6293
20241220,144000,1285421236,1768,1768,1774,1768,7
20241220,143900,1285408854,1768,1768,1768,1768,2
20241220,143800,1285405318,1767,1769,1769,1767,200
20241220,143700,1285051784,1769,1768,1769,1768,242
20241220,143600,1284623926,1768,1767,1768,1767,280
20241220,143500,1284128888,1767,1767,1767,1767,178
20241220,143400,1283814362,1766,1770,1770,1765,1075
20241220,143300,1281912696,1770,1770,1770,1770,0
20241220,143200,1281912696,1770,1770,1770,1770,300
20241220,143100,1281381696,1770,1771,1771,1770,468
20241220,143000,1280553136,1771,1771,1771,1771,8
20241220,142900,1280538968,1771,1771,1771,1771,0
20241220,142800,1280538968,1771,1771,1771,1771,0
20241220,142700,1280538968,1771,1771,1771,1771,0
20241220,142600,1280538968,1771,1771,1771,1770,335
20241220,142500,1279945907,1777,1782,1782,1777,227
20241220,142400,1279542518,1768,1776,1776,1766,19145
20241220,142300,1245657311,1782,1782,1782,1782,0
20241220,142200,1245657311,1782,1782,1782,1782,0
20241220,142100,1245657311,1782,1782,1782,1782,0
20241220,142000,1245657311,1782,1782,1782,1782,0
20241220,141900,1245657311,1782,1776,1782,1776,111
20241220,141800,1245459869,1776,1777,1777,1776,18
20241220,141700,1245427899,1787,1781,1787,1776,5618
20241220,141600,1235407967,1782,1782,1787,1782,138
20241220,141500,1235161956,1782,1782,1788,1781,114
20241220,141400,1234958677,1782,1783,1788,1781,773
20241220,141300,1233580459,1783,1781,1783,1781,68
20241220,141200,1233459218,1781,1781,1788,1780,350
20241220,141100,1232834950,1785,1783,1785,1780,481
20241220,141000,1231977478,1783,1780,1784,1780,217
20241220,140900,1231590762,1778,1783,1783,1777,737
20241220,140800,1230277244,1783,1781,1783,1781,407
20241220,140700,1229552123,1782,1782,1782,1782,8
20241220,140600,1229537867,1782,1782,1782,1782,2
20241220,140500,1229534303,1782,1782,1782,1776,1932
20241220,140400,1226092244,1777,1780,1780,1777,1124
20241220,140300,1224092004,1780,1780,1780,1780,75
20241220,140200,1223958504,1778,1778,1778,1778,10
20241220,140100,1223940724,1777,1777,1780,1777,69
20241220,140000,1223817955,1778,1779,1780,1776,232
20241220,135900,1223405490,1778,1776,1782,1776,107
20241220,135800,1223214967,1776,1774,1781,1773,123
20241220,135700,1222996567,1774,1775,1775,1773,136
20241220,135600,1222755224,1774,1775,1775,1774,11
20241220,135500,1222735709,1774,1777,1780,1773,1138
20241220,135400,1220711326,1776,1774,1779,1773,410
20241220,135300,1219982540,1773,1774,1776,1773,1150
20241220,135200,1217940685,1774,1775,1779,1773,1182
20241220,135100,1215839076,1779,1773,1779,1773,22
20241220,135000,1215799967,1772,1773,1779,1772,227
20241220,134900,1215397234,1772,1771,1779,1771,119
20241220,134800,1215186360,1770,1770,1770,1770,268
20241220,134700,1214712000,1769,1769,1769,1768,418
20241220,134600,1213972619,1768,1768,1768,1768,1
20241220,134500,1213970851,1768,1769,1769,1767,757
20241220,134400,1212632603,1769,1767,1780,1767,108
20241220,134300,1212441233,1766,1766,1779,1766,308
20241220,134200,1211895806,1765,1763,1765,1763,835
20241220,134100,1210422545,1764,1766,1767,1764,3095
20241220,134000,1204960885,1766,1766,1767,1764,969
20241220,133900,1203250589,1768,1766,1768,1765,102
20241220,133800,1203070452,1767,1766,1767,1766,452
20241220,133700,1202271784,1765,1765,1765,1765,110
20241220,133600,1202077634,1764,1764,1764,1764,58
20241220,133500,1201975322,1763,1763,1763,1762,204
20241220,133400,1201615852,1763,1763,1765,1762,42
20241220,133300,1201541841,1765,1762,1765,1762,6
20241220,133200,1201531265,1762,1764,1765,1761,833
20241220,133100,1200062530,1763,1763,1763,1763,3
20241220,133000,1200057241,1763,1762,1763,1762,380
20241220,132900,1199387453,1762,1762,1762,1761,117
20241220,132800,1199181399,1763,1760,1763,1760,246
20241220,132700,1198748281,1760,1760,1760,1760,2
20241220,132600,1198744761,1759,1758,1759,1758,1428
20241220,132500,1196233004,1759,1758,1759,1758,2390
20241220,132400,1192031324,1758,1758,1759,1758,714
20241220,132300,1190776102,1758,1758,1758,1758,340
20241220,132200,1190178382,1758,1758,1758,1758,0
20241220,132100,1190178382,1758,1759,1759,1758,2000
20241220,132000,1186661382,1759,1758,1787,1758,2961
20241220,131900,1181431548,1758,1758,1758,1758,300
20241220,131800,1180904148,1758,1758,1758,1758,582
20241220,131700,1179880992,1757,1757,1758,1757,193
20241220,131600,1179541885,1757,1756,1757,1756,170
20241220,131500,1179243198,1757,1756,1757,1756,956
20241220,131400,1177563774,1756,1755,1756,1755,289
20241220,131300,1177056292,1755,1757,1757,1754,3340
20241220,131200,1171193475,1757,1757,1757,1757,310
20241220,131100,1170648805,1756,1756,1756,1756,0
20241220,131000,1170648805,1756,1758,1758,1756,1882
20241220,130900,1167342729,1759,1763,1763,1759,4246
20241220,130800,1159867565,1763,1763,1763,1763,340
20241220,130700,1159268145,1763,1763,1763,1763,102
20241220,130600,1159088319,1763,1763,1763,1763,1
20241220,130500,1159086556,1762,1764,1770,1762,1107
20241220,130400,1157134097,1763,1761,1763,1761,1177
20241220,130300,1155059702,1761,1765,1765,1759,6031
20241220,130200,1144436184,1765,1764,1765,1764,623
20241220,130100,1143336655,1764,1764,1764,1764,55
20241220,130000,1143239635,1765,1765,1765,1765,119
20241220,125900,1143029600,1765,1764,1765,1764,358
20241220,125800,1142397951,1764,1763,1764,1763,891
20241220,125700,1140826650,1763,1763,1763,1762,1057
20241220,125600,1138964161,1762,1762,1762,1762,166
20241220,125500,1138671669,1762,1758,1762,1758,622
20241220,125400,1137576116,1758,1758,1764,1757,2278
20241220,125300,1133569373,1759,1757,1759,1756,142
20241220,125200,1133320012,1757,1762,1762,1756,43
20241220,125100,1133244402,1752,1760,1760,1751,1473
20241220,125000,1130661908,1755,1779,1779,1755,39467
20241220,124900,1060855987,1779,1782,1782,1778,3814
20241220,124800,1054067353,1782,1783,1783,1782,56
20241220,124700,1053967560,1783,1783,1783,1783,0
20241220,124600,1053967560,1783,1782,1783,1782,4
20241220,124500,1053960431,1782,1782,1782,1782,55
20241220,124400,1053862421,1787,1787,1787,1787,223
20241220,124300,1053463920,1795,1795,1795,1795,0
20241220,124200,1053463920,1795,1795,1795,1795,0
20241220,124100,1053463920,1795,1781,1795,1781,9
20241220,124000,1053447863,1796,1796,1796,1796,0
20241220,123900,1053447863,1796,1796,1796,1796,10
20241220,123800,1053429903,1796,1796,1796,1796,2
20241220,123700,1053426311,1780,1780,1780,1780,0
20241220,123600,1053426311,1780,1778,1780,1778,651
20241220,123500,1052268707,1778,1776,1778,1776,101
20241220,123400,1052089131,1777,1777,1777,1777,558
20241220,123300,1051097565,1776,1775,1776,1775,1927
20241220,123200,1047676404,1773,1773,1773,1773,0
20241220,123100,1047676404,1773,1776,1776,1773,4427
20241220,123000,1039825966,1776,1775,1776,1775,1011
20241220,122900,1038031113,1775,1775,1775,1775,118
20241220,122800,1037821663,1775,1775,1775,1775,1828
20241220,122700,1034576963,1776,1776,1776,1776,119
20241220,122600,1034365619,1776,1776,1776,1776,439
20241220,122500,1033585955,1777,1776,1777,1776,635
20241220,122400,1032458194,1776,1776,1776,1775,640
20241220,122300,1031321673,1776,1776,1776,1776,5
20241220,122200,1031312793,1776,1777,1777,1776,72
20241220,122100,1031184854,1776,1777,1777,1776,256
20241220,122000,1030730194,1776,1778,1778,1776,3325
20241220,121900,1024821617,1778,1778,1779,1778,1565
20241220,121800,1022039046,1778,1778,1778,1777,945
20241220,121700,1020358881,1778,1779,1779,1777,4018
20241220,121600,1013212947,1781,1782,1782,1780,5953
20241220,121500,1002612199,1782,1782,1782,1782,75
20241220,121400,1002478549,1783,1783,1783,1783,163
20241220,121300,1002187920,1783,1783,1784,1783,460
20241220,121200,1001367739,1784,1783,1784,1783,340
20241220,121100,1000761219,1783,1783,1783,1783,259
20241220,121000,1000299422,1784,1783,1784,1783,741
20241220,120900,998977899,1783,1783,1783,1783,0
20241220,120800,998977899,1783,1783,1783,1783,434
20241220,120700,998204077,1783,1783,1783,1783,663
20241220,120600,997021948,1783,1783,1783,1783,113
20241220,120500,996820469,1783,1784,1785,1783,1856
20241220,120400,993510875,1784,1785,1785,1784,1224
20241220,120300,991326097,1787,1788,1788,1787,52
20241220,120200,991233122,1789,1789,1789,1785,1540
20241220,120100,988480495,1790,1788,1790,1788,885
20241220,120000,986897100,1788,1797,1797,1788,75
20241220,115900,986762757,1789,1786,1789,1786,526
20241220,115800,985822415,1786,1789,1800,1786,3164
20241220,115700,980132766,1788,1787,1789,1785,1538
20241220,115600,977384683,1786,1786,1787,1786,21
20241220,115500,977347176,1786,1786,1791,1785,573
20241220,115400,976322632,1789,1786,1789,1786,297
20241220,115300,975791313,1786,1786,1786,1786,2
20241220,115200,975787741,1786,1784,1789,1784,49
20241220,115100,975700118,1784,1791,1791,1782,4813
20241220,115000,967118045,1791,1791,1791,1791,0
20241220,114900,967118045,1791,1786,1791,1786,3064
20241220,114800,961639747,1785,1785,1785,1785,1
20241220,114700,961637962,1784,1796,1796,1784,23431
20241220,114600,919678984,1797,1796,1797,1796,8
20241220,114500,919664609,1796,1796,1796,1796,2
20241220,114400,919661017,1795,1795,1795,1795,3
20241220,114300,919655632,1795,1795,1800,1794,377
20241220,114200,918977497,1795,1795,1796,1794,70
20241220,114100,918851892,1794,1794,1794,1794,1
20241220,114000,918850098,1793,1793,1793,1793,1
20241220,113900,918848305,1793,1793,1793,1793,157
20241220,113800,918566804,1793,1792,1800,1792,317
20241220,113700,917996744,1792,1792,1792,1792,0
20241220,113600,917996744,1792,1792,1800,1791,1676
20241220,113500,914992373,1792,1791,1792,1791,245
20241220,113400,914553515,1792,1795,1795,1792,496
20241220,113300,913664512,1793,1803,1803,1790,2832
20241220,113200,908590051,1803,1792,1803,1792,397
20241220,113100,907876436,1792,1790,1801,1790,679
20241220,113000,906660283,1790,1790,1790,1790,312
20241220,112900,906101803,1790,1789,1791,1789,1247
20241220,112800,903869673,1788,1791,1791,1788,2355
20241220,112700,899655488,1791,1791,1791,1791,2
20241220,112600,899651906,1791,1790,1800,1789,6313
20241220,112500,888347144,1790,1795,1800,1789,749
20241220,112400,887002155,1790,1797,1805,1788,6428
20241220,112300,875475395,1805,1794,1805,1791,33515
20241220,112200,815000191,1802,1788,1802,1787,2655
20241220,112100,810229253,1794,1785,1802,1785,1328
20241220,112000,807850272,1790,1783,1796,1782,7356
20241220,111900,794655971,1779,1778,1779,1778,614
20241220,111800,793563987,1778,1775,1795,1775,2823
20241220,111700,788533762,1775,1781,1800,1770,19927
20241220,111600,753063921,1789,1780,1792,1776,7589
20241220,111500,739535788,1776,1803,1806,1770,24436
20241220,111400,695862041,1797,1797,1807,1793,72945
20241220,111300,564590067,1803,1814,1814,1796,69408
20241220,111200,439577022,1808,1818,1819,1807,20063
20241220,111100,403203348,1818,1818,1818,1818,0
20241220,111000,403203348,1818,1817,1828,1817,75
20241220,110900,403066943,1817,1817,1828,1817,636
20241220,110800,401908076,1817,1816,1821,1815,546
20241220,110700,400915531,1827,1814,1827,1814,874
20241220,110600,399322873,1820,1817,1820,1813,305
20241220,110500,398769053,1817,1813,1827,1813,755
20241220,110400,397392966,1813,1813,1828,1812,3995
20241220,110300,390134633,1813,1832,1833,1812,24045
20241220,110200,346310875,1833,1834,1834,1831,3344
20241220,110100,340184157,1833,1838,1838,1832,8087
20241220,110000,325338867,1838,1838,1840,1838,594
20241220,105900,324246650,1838,1840,1840,1838,926
20241220,105800,322544284,1839,1841,1841,1839,1774
20241220,105700,319279963,1840,1843,1855,1839,4563
20241220,105600,310870101,1843,1843,1843,1843,2
20241220,105500,310866415,1843,1843,1843,1843,1
20241220,105400,310864572,1843,1842,1855,1841,141
20241220,105300,310604034,1842,1841,1855,1841,262
20241220,105200,310120473,1840,1840,1840,1840,0
20241220,105100,310120473,1840,1842,1843,1840,1531
20241220,105000,307303193,1841,1841,1841,1841,0
20241220,104900,307303193,1841,1841,1841,1841,0
20241220,104800,307303193,1841,1842,1842,1841,91
20241220,104700,307135602,1843,1843,1843,1843,1
20241220,104600,307133759,1843,1843,1843,1843,2
20241220,104500,307130073,1843,1842,1843,1842,6
20241220,104400,307119016,1842,1842,1857,1842,405
20241220,104300,306371116,1842,1842,1842,1842,1
20241220,104200,306369274,1841,1841,1841,1841,0
20241220,104100,306369274,1841,1841,1841,1841,1
20241220,104000,306367433,1841,1841,1841,1840,269
20241220,103900,305872462,1841,1841,1841,1841,2
20241220,103800,305868780,1841,1841,1841,1841,2
20241220,103700,305865098,1841,1841,1841,1841,61
20241220,103600,305752797,1841,1841,1841,1841,0
20241220,103500,305752797,1841,1841,1841,1841,2
20241220,103400,305749115,1840,1840,1840,1840,0
20241220,103300,305749115,1840,1840,1840,1840,0
20241220,103200,305749115,1840,1840,1840,1840,819
20241220,103100,304242155,1839,1839,1839,1839,0
20241220,103000,304242155,1839,1839,1839,1839,1
20241220,102900,304240316,1839,1839,1839,1839,1
20241220,102800,304238477,1838,1838,1838,1838,0
20241220,102700,304238477,1838,1842,1842,1838,6579
20241220,102600,292132189,1842,1843,1853,1842,549
20241220,102500,291118052,1843,1843,1843,1843,10
20241220,102400,291099622,1843,1843,1843,1843,0
20241220,102300,291099622,1843,1843,1843,1843,101
20241220,102200,290913479,1843,1843,1843,1843,1
20241220,102100,290911636,1842,1842,1842,1842,259
20241220,102000,290434558,1842,1842,1842,1842,1
20241220,101900,290432716,1842,1842,1842,1842,115
20241220,101800,290220886,1841,1854,1854,1841,2672
20241220,101700,285297769,1843,1844,1858,1842,1118
20241220,101600,283235787,1843,1842,1858,1842,1398
20241220,101500,280655879,1842,1841,1842,1841,503
20241220,101400,279729853,1842,1847,1847,1841,4129
20241220,101300,272114161,1848,1848,1848,1848,0
20241220,101200,272114161,1848,1847,1860,1846,997
20241220,101100,270268918,1847,1848,1860,1847,2453
20241220,101000,265732948,1847,1846,1854,1843,1752
20241220,100900,262489883,1842,1842,1842,1842,0
20241220,100800,262489883,1842,1845,1845,1842,21
20241220,100700,262451141,1845,1843,1845,1842,539
20241220,100600,261457854,1842,1843,1843,1842,140
20241220,100500,261199841,1844,1844,1844,1844,1
20241220,100400,261197997,1844,1849,1853,1844,230
20241220,100300,260772716,1853,1843,1853,1843,1102
20241220,100200,258741528,1843,1842,1843,1842,69
20241220,100100,258614429,1840,1841,1841,1840,1913
20241220,100000,255093035,1840,1842,1842,1840,2346
20241220,095900,250776143,1842,1842,1842,1839,599
20241220,095800,249674552,1840,1853,1853,1840,2076
20241220,095700,245853368,1839,1839,1839,1839,0
20241220,095600,245853368,1839,1835,1853,1834,2355
20241220,095500,241530950,1835,1835,1836,1833,2905
20241220,095400,236199537,1835,1837,1838,1833,2662
20241220,095300,231315109,1838,1845,1845,1837,5912
20241220,095200,220424071,1846,1846,1846,1845,198
20241220,095100,220058756,1846,1852,1852,1845,11496
20241220,095000,198796126,1853,1853,1853,1853,5
20241220,094900,198786861,1853,1852,1853,1852,48
20241220,094800,198697964,1851,1852,1852,1851,1922
20241220,094700,195139804,1852,1851,1853,1851,142
20241220,094600,194876761,1851,1851,1851,1851,41
20241220,094500,194800870,1851,1858,1859,1851,14023
20241220,094400,168782141,1859,1858,1859,1858,3
20241220,094300,168776566,1857,1858,1862,1856,627
20241220,094200,167612308,1858,1858,1858,1858,2
20241220,094100,167608592,1858,1858,1858,1858,1
20241220,094000,167606734,1862,1858,1862,1858,63
20241220,093900,167489630,1857,1856,1857,1856,8
20241220,093800,167474780,1862,1856,1862,1856,9
20241220,093700,167458070,1855,1856,1862,1855,675
20241220,093600,166203583,1862,1854,1862,1854,516
20241220,093500,165246297,1853,1860,1862,1853,527
20241220,093400,164266609,1857,1855,1857,1852,1240
20241220,093300,161967081,1854,1854,1854,1854,3
20241220,093200,161961519,1861,1861,1861,1861,0
20241220,093100,161961519,1861,1850,1861,1849,8528
20241220,093000,146192468,1849,1862,1862,1849,3584
20241220,092900,139564735,1862,1862,1862,1862,0
20241220,092800,139564735,1862,1861,1862,1849,752
20241220,092700,138167294,1861,1861,1861,1849,12578
20241220,092600,114788591,1862,1848,1862,1848,1851
20241220,092500,111353013,1854,1847,1854,1847,233
20241220,092400,110921094,1847,1847,1847,1847,0
20241220,092300,110921094,1847,1866,1866,1847,3542
20241220,092200,104322020,1867,1858,1867,1858,224
20241220,092100,103905723,1858,1854,1869,1847,8279
20241220,092000,88583949,1854,1854,1854,1854,1
20241220,091900,88582095,1854,1863,1863,1854,2847
20241220,091800,83278866,1863,1851,1868,1851,829
20241220,091700,81744295,1872,1855,1873,1850,4963
20241220,091600,72545067,1855,1854,1877,1854,818
20241220,091500,71022759,1854,1863,1865,1853,15856
20241220,091400,41564964,1878,1879,1880,1878,2626
20241220,091300,36629113,1880,1880,1880,1880,0
20241220,091200,36629113,1880,1874,1880,1874,654
20241220,091100,35402577,1874,1861,1878,1861,641
20241220,091000,34206714,1878,1867,1880,1860,4790
20241220,090900,25282439,1878,1871,1878,1870,3631
20241220,090800,18489520,1871,1871,1871,1871,1
20241220,090700,18487649,1881,1881,1881,1871,8
20241220,090600,18472611,1883,1881,1883,1871,758
20241220,090500,17047620,1881,1881,1881,1871,2380
20241220,090400,12592589,1881,1880,1881,1874,2446
20241220,090300,8006082,1884,1884,1884,1884,6
20241220,090200,7994778,1881,1884,1884,1881,4
20241220,090100,7987251,1884,1884,1884,1879,2056
20241220,090000,4123565,1882,1883,1883,1882,2175