KissMeData/065650/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,194600,379905861,1244,1244,1244,1244,6194
20241206,194500,379905861,1244,1244,1244,1244,0
20241206,194400,379905861,1244,1244,1244,1244,0
20241206,194300,379905861,1244,1244,1244,1244,0
20241206,194200,379905861,1244,1244,1244,1244,0
20241206,194100,379905861,1244,1244,1244,1244,0
20241206,194000,379905861,1244,1244,1244,1244,0
20241206,193900,379905861,1244,1244,1244,1244,0
20241206,193800,379905861,1244,1244,1244,1244,0
20241206,193700,379905861,1244,1244,1244,1244,0
20241206,193600,379905861,1244,1244,1244,1244,0
20241206,193500,379905861,1244,1244,1244,1244,0
20241206,193400,379905861,1244,1244,1244,1244,0
20241206,193300,379905861,1244,1244,1244,1244,0
20241206,193200,379905861,1244,1244,1244,1244,0
20241206,193100,379905861,1244,1244,1244,1244,0
20241206,193000,379905861,1244,1244,1244,1244,0
20241206,192900,379905861,1244,1244,1244,1244,0
20241206,192800,379905861,1244,1244,1244,1244,0
20241206,192700,379905861,1244,1244,1244,1244,0
20241206,192600,379905861,1244,1244,1244,1244,0
20241206,192500,379905861,1244,1244,1244,1244,0
20241206,192400,379905861,1244,1244,1244,1244,0
20241206,192300,379905861,1244,1244,1244,1244,0
20241206,192200,379905861,1244,1244,1244,1244,0
20241206,192100,379905861,1244,1244,1244,1244,0
20241206,192000,379905861,1244,1244,1244,1244,0
20241206,191900,379905861,1244,1244,1244,1244,0
20241206,191800,379905861,1244,1244,1244,1244,0
20241206,191700,379905861,1244,1244,1244,1244,0
20241206,191600,379905861,1244,1244,1244,1244,6194
20241206,191500,379905861,1244,1244,1244,1244,0
20241206,191400,379905861,1244,1244,1244,1244,0
20241206,191300,379905861,1244,1244,1244,1244,0
20241206,191200,379905861,1244,1244,1244,1244,0
20241206,191100,379905861,1244,1244,1244,1244,0
20241206,191000,379905861,1244,1244,1244,1244,0
20241206,190900,379905861,1244,1244,1244,1244,0
20241206,190800,379905861,1244,1244,1244,1244,0
20241206,190700,379905861,1244,1244,1244,1244,0
20241206,190600,379905861,1244,1244,1244,1244,0
20241206,190500,379905861,1244,1244,1244,1244,0
20241206,190400,379905861,1244,1244,1244,1244,0
20241206,190300,379905861,1244,1244,1244,1244,0
20241206,190200,379905861,1244,1244,1244,1244,0
20241206,190100,379905861,1244,1244,1244,1244,0
20241206,190000,379905861,1244,1244,1244,1244,0
20241206,185900,379905861,1244,1244,1244,1244,0
20241206,185800,379905861,1244,1244,1244,1244,0
20241206,185700,379905861,1244,1244,1244,1244,0
20241206,185600,379905861,1244,1244,1244,1244,0
20241206,185500,379905861,1244,1244,1244,1244,0
20241206,185400,379905861,1244,1244,1244,1244,0
20241206,185300,379905861,1244,1244,1244,1244,0
20241206,185200,379905861,1244,1244,1244,1244,0
20241206,185100,379905861,1244,1244,1244,1244,0
20241206,185000,379905861,1244,1244,1244,1244,0
20241206,184900,379905861,1244,1244,1244,1244,0
20241206,184800,379905861,1244,1244,1244,1244,0
20241206,184700,379905861,1244,1244,1244,1244,0
20241206,184600,379905861,1244,1244,1244,1244,6194
20241206,184500,379905861,1244,1244,1244,1244,0
20241206,184400,379905861,1244,1244,1244,1244,0
20241206,184300,379905861,1244,1244,1244,1244,0
20241206,184200,379905861,1244,1244,1244,1244,0
20241206,184100,379905861,1244,1244,1244,1244,0
20241206,184000,379905861,1244,1244,1244,1244,0
20241206,183900,379905861,1244,1244,1244,1244,0
20241206,183800,379905861,1244,1244,1244,1244,0
20241206,183700,379905861,1244,1244,1244,1244,0
20241206,183600,379905861,1244,1244,1244,1244,0
20241206,183500,379905861,1244,1244,1244,1244,0
20241206,183400,379905861,1244,1244,1244,1244,0
20241206,183300,379905861,1244,1244,1244,1244,0
20241206,183200,379905861,1244,1244,1244,1244,0
20241206,183100,379905861,1244,1244,1244,1244,0
20241206,183000,379905861,1244,1244,1244,1244,0
20241206,182900,379905861,1244,1244,1244,1244,0
20241206,182800,379905861,1244,1244,1244,1244,0
20241206,182700,379905861,1244,1244,1244,1244,0
20241206,182600,379905861,1244,1244,1244,1244,0
20241206,182500,379905861,1244,1244,1244,1244,0
20241206,182400,379905861,1244,1244,1244,1244,0
20241206,182300,379905861,1244,1244,1244,1244,0
20241206,182200,379905861,1244,1244,1244,1244,0
20241206,182100,379905861,1244,1244,1244,1244,0
20241206,182000,379905861,1244,1244,1244,1244,0
20241206,181900,379905861,1244,1244,1244,1244,0
20241206,181800,379905861,1244,1244,1244,1244,0
20241206,181700,379905861,1244,1244,1244,1244,0
20241206,181600,379905861,1244,1244,1244,1244,6194
20241206,181500,379905861,1244,1244,1244,1244,0
20241206,181400,379905861,1244,1244,1244,1244,0
20241206,181300,379905861,1244,1244,1244,1244,0
20241206,181200,379905861,1244,1244,1244,1244,0
20241206,181100,379905861,1244,1244,1244,1244,0
20241206,181000,379905861,1244,1244,1244,1244,0
20241206,180900,379905861,1244,1244,1244,1244,0
20241206,180800,379905861,1244,1244,1244,1244,0
20241206,180700,379905861,1244,1244,1244,1244,0
20241206,180600,379905861,1244,1244,1244,1244,0
20241206,180500,379905861,1244,1244,1244,1244,0
20241206,180400,379905861,1244,1244,1244,1244,0
20241206,180300,379905861,1244,1244,1244,1244,0
20241206,180200,379905861,1244,1244,1244,1244,0
20241206,180100,379905861,1244,1244,1244,1244,0
20241206,180000,379905861,1244,1244,1244,1244,0
20241206,175900,379905861,1244,1244,1244,1244,0
20241206,175800,379905861,1244,1244,1244,1244,0
20241206,175700,379905861,1244,1244,1244,1244,0
20241206,175600,379905861,1244,1244,1244,1244,0
20241206,175500,379905861,1244,1244,1244,1244,0
20241206,175400,379905861,1244,1244,1244,1244,0
20241206,175300,379905861,1244,1244,1244,1244,0
20241206,175200,379905861,1244,1244,1244,1244,0
20241206,175100,379905861,1244,1244,1244,1244,0
20241206,175000,379905861,1244,1244,1244,1244,0
20241206,174900,379905861,1244,1244,1244,1244,0
20241206,174800,379905861,1244,1244,1244,1244,0
20241206,174700,379905861,1244,1244,1244,1244,0
20241206,174600,379905861,1244,1244,1244,1244,6194
20241206,174500,379905861,1244,1244,1244,1244,0
20241206,174400,379905861,1244,1244,1244,1244,0
20241206,174300,379905861,1244,1244,1244,1244,0
20241206,174200,379905861,1244,1244,1244,1244,0
20241206,174100,379905861,1244,1244,1244,1244,0
20241206,174000,379905861,1244,1244,1244,1244,0
20241206,173900,379905861,1244,1244,1244,1244,0
20241206,173800,379905861,1244,1244,1244,1244,0
20241206,173700,379905861,1244,1244,1244,1244,0
20241206,173600,379905861,1244,1244,1244,1244,0
20241206,173500,379905861,1244,1244,1244,1244,0
20241206,173400,379905861,1244,1244,1244,1244,0
20241206,173300,379905861,1244,1244,1244,1244,0
20241206,173200,379905861,1244,1244,1244,1244,0
20241206,173100,379905861,1244,1244,1244,1244,0
20241206,173000,379905861,1244,1244,1244,1244,0
20241206,172900,379905861,1244,1244,1244,1244,0
20241206,172800,379905861,1244,1244,1244,1244,0
20241206,172700,379905861,1244,1244,1244,1244,0
20241206,172600,379905861,1244,1244,1244,1244,0
20241206,172500,379905861,1244,1244,1244,1244,0
20241206,172400,379905861,1244,1244,1244,1244,0
20241206,172300,379905861,1244,1244,1244,1244,0
20241206,172200,379905861,1244,1244,1244,1244,0
20241206,172100,379905861,1244,1244,1244,1244,0
20241206,172000,379905861,1244,1244,1244,1244,0
20241206,171900,379905861,1244,1244,1244,1244,0
20241206,171800,379905861,1244,1244,1244,1244,0
20241206,171700,379905861,1244,1244,1244,1244,0
20241206,171600,379905861,1244,1244,1244,1244,6194
20241206,171500,379905861,1244,1244,1244,1244,0
20241206,171400,379905861,1244,1244,1244,1244,0
20241206,171300,379905861,1244,1244,1244,1244,0
20241206,171200,379905861,1244,1244,1244,1244,0
20241206,171100,379905861,1244,1244,1244,1244,0
20241206,171000,379905861,1244,1244,1244,1244,0
20241206,170900,379905861,1244,1244,1244,1244,0
20241206,170800,379905861,1244,1244,1244,1244,0
20241206,170700,379905861,1244,1244,1244,1244,0
20241206,170600,379905861,1244,1244,1244,1244,0
20241206,170500,379905861,1244,1244,1244,1244,0
20241206,170400,379905861,1244,1244,1244,1244,0
20241206,170300,379905861,1244,1244,1244,1244,0
20241206,170200,379905861,1244,1244,1244,1244,0
20241206,170100,379905861,1244,1244,1244,1244,0
20241206,170000,379905861,1244,1244,1244,1244,0
20241206,165900,379905861,1244,1244,1244,1244,0
20241206,165800,379905861,1244,1244,1244,1244,0
20241206,165700,379905861,1244,1244,1244,1244,0
20241206,165600,379905861,1244,1244,1244,1244,0
20241206,165500,379905861,1244,1244,1244,1244,0
20241206,165400,379905861,1244,1244,1244,1244,0
20241206,165300,379905861,1244,1244,1244,1244,0
20241206,165200,379905861,1244,1244,1244,1244,0
20241206,165100,379905861,1244,1244,1244,1244,0
20241206,165000,379905861,1244,1244,1244,1244,0
20241206,164900,379905861,1244,1244,1244,1244,0
20241206,164800,379905861,1244,1244,1244,1244,0
20241206,164700,379905861,1244,1244,1244,1244,0
20241206,164600,379905861,1244,1244,1244,1244,6194
20241206,164500,379905861,1244,1244,1244,1244,0
20241206,164400,379905861,1244,1244,1244,1244,0
20241206,164300,379905861,1244,1244,1244,1244,0
20241206,164200,379905861,1244,1244,1244,1244,0
20241206,164100,379905861,1244,1244,1244,1244,0
20241206,164000,379905861,1244,1244,1244,1244,0
20241206,163900,379905861,1244,1244,1244,1244,0
20241206,163800,379905861,1244,1244,1244,1244,0
20241206,163700,379905861,1244,1244,1244,1244,0
20241206,163600,379905861,1244,1244,1244,1244,0
20241206,163500,379905861,1244,1244,1244,1244,0
20241206,163400,379905861,1244,1244,1244,1244,0
20241206,163300,379905861,1244,1244,1244,1244,0
20241206,163200,379905861,1244,1244,1244,1244,0
20241206,163100,379905861,1244,1244,1244,1244,0
20241206,163000,379905861,1244,1244,1244,1244,0
20241206,162900,379905861,1244,1244,1244,1244,0
20241206,162800,379905861,1244,1244,1244,1244,0
20241206,162700,379905861,1244,1244,1244,1244,0
20241206,162600,379905861,1244,1244,1244,1244,0
20241206,162500,379905861,1244,1244,1244,1244,0
20241206,162400,379905861,1244,1244,1244,1244,0
20241206,162300,379905861,1244,1244,1244,1244,0
20241206,162200,379905861,1244,1244,1244,1244,0
20241206,162100,379905861,1244,1244,1244,1244,0
20241206,162000,379905861,1244,1244,1244,1244,0
20241206,161900,379905861,1244,1244,1244,1244,0
20241206,161800,379905861,1244,1244,1244,1244,0
20241206,161700,379905861,1244,1244,1244,1244,0
20241206,161600,379905861,1244,1244,1244,1244,6194
20241206,161500,379905861,1244,1244,1244,1244,0
20241206,161400,379905861,1244,1244,1244,1244,0
20241206,161300,379905861,1244,1244,1244,1244,0
20241206,161200,379905861,1244,1244,1244,1244,0
20241206,161100,379905861,1244,1244,1244,1244,0
20241206,161000,379905861,1244,1244,1244,1244,0
20241206,160900,379905861,1244,1244,1244,1244,0
20241206,160800,379905861,1244,1244,1244,1244,0
20241206,160700,379905861,1244,1244,1244,1244,0
20241206,160600,379905861,1244,1244,1244,1244,0
20241206,160500,379905861,1244,1244,1244,1244,0
20241206,160400,379905861,1244,1244,1244,1244,0
20241206,160300,379905861,1244,1244,1244,1244,0
20241206,160200,379905861,1244,1244,1244,1244,0
20241206,160100,379905861,1244,1244,1244,1244,0
20241206,160000,379905861,1244,1244,1244,1244,0
20241206,155900,379905861,1244,1244,1244,1244,0
20241206,155800,379905861,1244,1244,1244,1244,0
20241206,155700,379905861,1244,1244,1244,1244,0
20241206,155600,379905861,1244,1244,1244,1244,0
20241206,155500,379905861,1244,1244,1244,1244,0
20241206,155400,379905861,1244,1244,1244,1244,0
20241206,155300,379905861,1244,1244,1244,1244,0
20241206,155200,379905861,1244,1244,1244,1244,0
20241206,155100,379905861,1244,1244,1244,1244,0
20241206,155000,379905861,1244,1244,1244,1244,0
20241206,154900,379905861,1244,1244,1244,1244,0
20241206,154800,379905861,1244,1244,1244,1244,0
20241206,154700,379905861,1244,1244,1244,1244,0
20241206,154600,379905861,1244,1244,1244,1244,6194
20241206,154500,379905861,1244,1244,1244,1244,0
20241206,154400,379905861,1244,1244,1244,1244,0
20241206,154300,379905861,1244,1244,1244,1244,0
20241206,154200,379905861,1244,1244,1244,1244,0
20241206,154100,379905861,1244,1244,1244,1244,0
20241206,154000,379905861,1244,1244,1244,1244,0
20241206,153900,379905861,1244,1244,1244,1244,0
20241206,153800,379905861,1244,1244,1244,1244,0
20241206,153700,379905861,1244,1244,1244,1244,0
20241206,153600,379905861,1244,1244,1244,1244,0
20241206,153500,379905861,1244,1244,1244,1244,0
20241206,153400,379905861,1244,1244,1244,1244,0
20241206,153300,379905861,1244,1244,1244,1244,0
20241206,153200,379905861,1244,1244,1244,1244,0
20241206,153100,379905861,1244,1244,1244,1244,0
20241206,153000,379905861,1244,1244,1244,1244,6194
20241206,152900,372200525,1248,1248,1248,1248,0
20241206,152800,372200525,1248,1248,1248,1248,0
20241206,152700,372200525,1248,1248,1248,1248,0
20241206,152600,372200525,1248,1248,1248,1248,0
20241206,152500,372200525,1248,1248,1248,1248,0
20241206,152400,372200525,1248,1248,1248,1248,0
20241206,152300,372200525,1248,1248,1248,1248,0
20241206,152200,372200525,1248,1248,1248,1248,0
20241206,152100,372200525,1248,1248,1248,1248,0
20241206,152000,372200525,1248,1248,1248,1248,0
20241206,151900,372200525,1248,1235,1250,1209,7922
20241206,151800,362478654,1216,1228,1235,1216,1114
20241206,151700,361115937,1248,1229,1249,1226,3672
20241206,151600,356587722,1249,1236,1249,1229,1431
20241206,151500,354825037,1250,1240,1250,1235,1800
20241206,151400,352599247,1250,1250,1251,1239,7526
20241206,151300,343192333,1250,1250,1250,1250,300
20241206,151200,342817333,1250,1249,1250,1249,440
20241206,151100,342267772,1249,1248,1249,1248,140
20241206,151000,342093042,1248,1248,1248,1248,2
20241206,150900,342090546,1238,1238,1238,1238,200
20241206,150800,341842946,1248,1248,1248,1237,554
20241206,150700,341155614,1248,1248,1248,1248,0
20241206,150600,341155614,1248,1248,1248,1248,0
20241206,150500,341155614,1248,1248,1248,1248,201
20241206,150400,340904766,1239,1240,1240,1239,950
20241206,150300,339727671,1250,1250,1250,1250,0
20241206,150200,339727671,1250,1247,1250,1247,10000
20241206,150100,327243065,1247,1247,1247,1247,0
20241206,150000,327243065,1247,1245,1247,1245,11
20241206,145900,327229368,1247,1247,1247,1247,1
20241206,145800,327228121,1240,1247,1247,1240,2160
20241206,145700,324546092,1248,1245,1248,1245,102
20241206,145600,324419099,1249,1249,1249,1249,1
20241206,145500,324417850,1246,1246,1246,1246,3661
20241206,145400,319856244,1251,1251,1251,1251,0
20241206,145300,319856244,1251,1251,1251,1251,1500
20241206,145200,317979744,1251,1251,1251,1251,0
20241206,145100,317979744,1251,1251,1251,1251,869
20241206,145000,316892625,1251,1251,1251,1251,0
20241206,144900,316892625,1251,1251,1251,1251,800
20241206,144800,315891825,1252,1252,1252,1252,0
20241206,144700,315891825,1252,1252,1252,1252,0
20241206,144600,315891825,1252,1252,1252,1252,0
20241206,144500,315891825,1252,1247,1252,1247,16000
20241206,144400,295878329,1245,1245,1245,1245,0
20241206,144300,295878329,1245,1246,1246,1245,242
20241206,144200,295576998,1248,1248,1248,1248,0
20241206,144100,295576998,1248,1247,1248,1246,513
20241206,144000,294937009,1248,1248,1248,1248,0
20241206,143900,294937009,1248,1248,1248,1248,0
20241206,143800,294937009,1248,1248,1250,1247,501
20241206,143700,294311631,1250,1250,1250,1250,0
20241206,143600,294311631,1250,1250,1250,1250,0
20241206,143500,294311631,1250,1250,1250,1246,211
20241206,143400,294048578,1249,1249,1249,1249,200
20241206,143300,293798778,1250,1250,1250,1250,0
20241206,143200,293798778,1250,1249,1250,1248,227
20241206,143100,293515351,1251,1251,1251,1251,0
20241206,143000,293515351,1251,1251,1251,1251,0
20241206,142900,293515351,1251,1251,1251,1251,0
20241206,142800,293515351,1251,1250,1251,1250,63
20241206,142700,293436591,1251,1251,1251,1251,0
20241206,142600,293436591,1251,1251,1251,1251,0
20241206,142500,293436591,1251,1251,1251,1251,0
20241206,142400,293436591,1251,1251,1251,1251,0
20241206,142300,293436591,1251,1251,1251,1251,0
20241206,142200,293436591,1251,1251,1251,1251,5
20241206,142100,293430336,1251,1251,1251,1251,0
20241206,142000,293430336,1251,1251,1251,1251,0
20241206,141900,293430336,1251,1251,1251,1251,0
20241206,141800,293430336,1251,1251,1251,1251,0
20241206,141700,293430336,1251,1251,1251,1251,0
20241206,141600,293430336,1251,1251,1251,1251,100
20241206,141500,293305236,1251,1251,1251,1251,1
20241206,141400,293303985,1252,1252,1252,1252,0
20241206,141300,293303985,1252,1252,1252,1252,0
20241206,141200,293303985,1252,1252,1252,1252,0
20241206,141100,293303985,1252,1252,1252,1252,100
20241206,141000,293178785,1252,1252,1252,1252,0
20241206,140900,293178785,1252,1252,1252,1252,0
20241206,140800,293178785,1252,1252,1252,1252,0
20241206,140700,293178785,1252,1252,1252,1252,0
20241206,140600,293178785,1252,1252,1252,1252,107
20241206,140500,293044821,1252,1252,1252,1252,2
20241206,140400,293042317,1252,1252,1252,1252,0
20241206,140300,293042317,1252,1251,1252,1251,2400
20241206,140200,290039506,1251,1250,1251,1250,150
20241206,140100,289851996,1250,1251,1251,1250,2
20241206,140000,289849495,1252,1252,1252,1252,9
20241206,135900,289838227,1252,1251,1252,1251,13
20241206,135800,289821953,1250,1249,1250,1242,381
20241206,135700,289348172,1243,1251,1251,1242,751
20241206,135600,288414156,1252,1250,1252,1250,1110
20241206,135500,287024636,1252,1252,1252,1252,0
20241206,135400,287024636,1252,1252,1252,1252,0
20241206,135300,287024636,1252,1252,1252,1252,4000
20241206,135200,282016636,1252,1252,1252,1252,10
20241206,135100,282004116,1251,1256,1256,1251,501
20241206,135000,281377314,1256,1256,1256,1256,858
20241206,134900,280299666,1256,1256,1256,1256,0
20241206,134800,280299666,1256,1256,1256,1256,10
20241206,134700,280287106,1256,1256,1256,1256,0
20241206,134600,280287106,1256,1256,1256,1256,0
20241206,134500,280287106,1256,1256,1256,1256,0
20241206,134400,280287106,1256,1256,1256,1256,0
20241206,134300,280287106,1256,1256,1256,1256,0
20241206,134200,280287106,1256,1256,1256,1256,0
20241206,134100,280287106,1256,1256,1256,1256,0
20241206,134000,280287106,1256,1256,1256,1256,0
20241206,133900,280287106,1256,1256,1256,1256,30
20241206,133800,280249426,1256,1256,1256,1256,0
20241206,133700,280249426,1256,1256,1256,1256,0
20241206,133600,280249426,1256,1256,1256,1256,0
20241206,133500,280249426,1256,1256,1256,1256,111
20241206,133400,280110010,1256,1255,1256,1255,3357
20241206,133300,275896974,1255,1255,1255,1255,3418
20241206,133200,271607384,1255,1255,1255,1255,0
20241206,133100,271607384,1255,1255,1255,1255,0
20241206,133000,271607384,1255,1255,1255,1255,0
20241206,132900,271607384,1255,1255,1255,1255,0
20241206,132800,271607384,1255,1255,1255,1255,0
20241206,132700,271607384,1255,1255,1255,1255,0
20241206,132600,271607384,1255,1255,1255,1255,0
20241206,132500,271607384,1255,1255,1255,1255,11
20241206,132400,271593579,1250,1250,1250,1250,1
20241206,132300,271592329,1255,1255,1255,1255,0
20241206,132200,271592329,1255,1250,1255,1250,44
20241206,132100,271537229,1255,1255,1255,1255,0
20241206,132000,271537229,1255,1255,1255,1246,24
20241206,131900,271507136,1246,1246,1246,1246,1
20241206,131800,271505890,1255,1247,1255,1247,11
20241206,131700,271492093,1255,1246,1255,1246,12
20241206,131600,271477042,1255,1246,1255,1246,12
20241206,131500,271461991,1255,1246,1255,1246,11
20241206,131400,271448195,1255,1246,1255,1246,11
20241206,131300,271434399,1255,1255,1255,1255,0
20241206,131200,271434399,1255,1254,1255,1254,110
20241206,131100,271296449,1253,1252,1253,1252,200
20241206,131000,271045949,1255,1254,1255,1254,150
20241206,130900,270857833,1255,1255,1255,1255,0
20241206,130800,270857833,1255,1255,1255,1255,0
20241206,130700,270857833,1255,1255,1255,1255,0
20241206,130600,270857833,1255,1255,1255,1255,0
20241206,130500,270857833,1255,1255,1255,1255,0
20241206,130400,270857833,1255,1255,1255,1255,0
20241206,130300,270857833,1255,1255,1255,1255,0
20241206,130200,270857833,1255,1255,1255,1255,0
20241206,130100,270857833,1255,1255,1255,1255,0
20241206,130000,270857833,1255,1255,1255,1255,0
20241206,125900,270857833,1255,1255,1255,1255,0
20241206,125800,270857833,1255,1255,1255,1255,0
20241206,125700,270857833,1255,1255,1255,1255,0
20241206,125600,270857833,1255,1255,1255,1255,0
20241206,125500,270857833,1255,1255,1255,1255,0
20241206,125400,270857833,1255,1255,1255,1255,0
20241206,125300,270857833,1255,1255,1255,1255,0
20241206,125200,270857833,1255,1254,1255,1249,139
20241206,125100,270683713,1254,1254,1254,1254,0
20241206,125000,270683713,1254,1254,1254,1254,0
20241206,124900,270683713,1254,1254,1254,1254,0
20241206,124800,270683713,1254,1254,1254,1254,0
20241206,124700,270683713,1254,1254,1254,1254,0
20241206,124600,270683713,1254,1254,1254,1254,0
20241206,124500,270683713,1254,1254,1254,1254,0
20241206,124400,270683713,1254,1254,1254,1254,0
20241206,124300,270683713,1254,1254,1254,1254,1
20241206,124200,270682459,1250,1250,1250,1250,10
20241206,124100,270669959,1251,1254,1254,1251,5
20241206,124000,270663701,1249,1250,1254,1249,390
20241206,123900,270176584,1250,1251,1251,1250,324
20241206,123800,269771583,1254,1254,1254,1254,0
20241206,123700,269771583,1254,1254,1254,1254,1
20241206,123600,269770329,1251,1251,1254,1251,20
20241206,123500,269745306,1255,1255,1255,1255,0
20241206,123400,269745306,1255,1255,1255,1255,0
20241206,123300,269745306,1255,1255,1255,1255,0
20241206,123200,269745306,1255,1255,1255,1255,0
20241206,123100,269745306,1255,1255,1255,1255,0
20241206,123000,269745306,1255,1255,1255,1255,0
20241206,122900,269745306,1255,1255,1255,1255,0
20241206,122800,269745306,1255,1254,1255,1254,30
20241206,122700,269707682,1254,1254,1254,1254,0
20241206,122600,269707682,1254,1246,1254,1246,106
20241206,122500,269575526,1255,1255,1255,1255,0
20241206,122400,269575526,1255,1255,1255,1255,0
20241206,122300,269575526,1255,1255,1255,1255,0
20241206,122200,269575526,1255,1255,1255,1255,0
20241206,122100,269575526,1255,1255,1255,1255,1
20241206,122000,269574271,1255,1255,1255,1255,0
20241206,121900,269574271,1255,1255,1255,1255,2
20241206,121800,269571761,1255,1255,1255,1255,30
20241206,121700,269534111,1255,1254,1255,1254,200
20241206,121600,269283214,1254,1254,1254,1254,0
20241206,121500,269283214,1254,1254,1254,1254,102
20241206,121400,269155306,1254,1254,1254,1254,1
20241206,121300,269154052,1254,1254,1254,1254,50
20241206,121200,269091352,1255,1255,1255,1255,0
20241206,121100,269091352,1255,1255,1255,1255,0
20241206,121000,269091352,1255,1255,1255,1255,0
20241206,120900,269091352,1255,1255,1255,1255,1
20241206,120800,269090097,1255,1255,1255,1255,1
20241206,120700,269088842,1255,1255,1255,1255,0
20241206,120600,269088842,1255,1255,1255,1255,0
20241206,120500,269088842,1255,1255,1255,1255,0
20241206,120400,269088842,1255,1254,1255,1254,9
20241206,120300,269077551,1254,1254,1254,1254,98
20241206,120200,268954659,1254,1254,1254,1254,1
20241206,120100,268953405,1256,1256,1256,1256,0
20241206,120000,268953405,1256,1256,1256,1256,200
20241206,115900,268702205,1258,1258,1258,1258,0
20241206,115800,268702205,1258,1254,1258,1254,500
20241206,115700,268074285,1254,1254,1254,1254,0
20241206,115600,268074285,1254,1253,1254,1240,223
20241206,115500,267795295,1253,1251,1253,1251,212
20241206,115400,267529935,1251,1250,1251,1250,2840
20241206,115300,263979923,1250,1250,1250,1250,200
20241206,115200,263729923,1250,1248,1250,1248,500
20241206,115100,263105423,1248,1247,1248,1247,700
20241206,115000,262231923,1248,1248,1248,1248,0
20241206,114900,262231923,1248,1247,1248,1247,200
20241206,114800,261982473,1246,1246,1246,1246,1000
20241206,114700,260736473,1246,1246,1246,1246,0
20241206,114600,260736473,1246,1246,1246,1246,0
20241206,114500,260736473,1246,1246,1246,1246,0
20241206,114400,260736473,1246,1245,1246,1245,207
20241206,114300,260478589,1245,1244,1245,1244,700
20241206,114200,259607327,1244,1244,1244,1244,253
20241206,114100,259292595,1244,1243,1244,1243,10
20241206,114000,259280156,1243,1242,1243,1242,1409
20241206,113900,257528778,1243,1243,1243,1243,0
20241206,113800,257528778,1243,1243,1243,1243,459
20241206,113700,256958241,1243,1242,1243,1242,500
20241206,113600,256337218,1242,1242,1242,1242,0
20241206,113500,256337218,1242,1241,1242,1241,386
20241206,113400,255858092,1241,1241,1241,1241,50
20241206,113300,255796042,1241,1241,1241,1241,1
20241206,113200,255794801,1241,1241,1241,1241,100
20241206,113100,255670701,1241,1241,1241,1241,100
20241206,113000,255546601,1241,1240,1241,1240,20
20241206,112900,255521791,1241,1240,1241,1240,100
20241206,112800,255397701,1241,1241,1241,1241,70
20241206,112700,255310831,1241,1241,1241,1241,0
20241206,112600,255310831,1241,1241,1241,1241,0
20241206,112500,255310831,1241,1241,1241,1241,1000
20241206,112400,254069831,1242,1239,1242,1239,600
20241206,112300,253325784,1239,1235,1239,1235,11937
20241206,112200,238579648,1234,1234,1234,1234,5469
20241206,112100,231830902,1234,1233,1234,1233,300
20241206,112000,231460971,1233,1229,1233,1229,10993
20241206,111900,217932415,1230,1230,1230,1230,5
20241206,111800,217926265,1232,1232,1232,1232,0
20241206,111700,217926265,1232,1232,1232,1232,0
20241206,111600,217926265,1232,1232,1232,1232,130
20241206,111500,217766105,1231,1231,1231,1231,300
20241206,111400,217396805,1232,1230,1232,1230,1100
20241206,111300,216043105,1232,1226,1232,1226,800
20241206,111200,215059505,1225,1220,1225,1220,2071
20241206,111100,212528033,1219,1219,1219,1219,1368
20241206,111000,210860441,1222,1222,1222,1222,0
20241206,110900,210860441,1222,1220,1222,1220,5100
20241206,110800,204636600,1220,1213,1220,1213,205
20241206,110700,204387235,1221,1217,1221,1217,3131
20241206,110600,200571127,1217,1206,1217,1206,3839
20241206,110500,195940182,1219,1216,1219,1216,100
20241206,110400,195818552,1220,1220,1220,1220,113
20241206,110300,195680692,1220,1206,1221,1205,4471
20241206,110200,190290499,1222,1214,1222,1205,6067
20241206,110100,182956269,1224,1224,1224,1224,0
20241206,110000,182956269,1224,1224,1224,1224,1
20241206,105900,182955045,1224,1224,1224,1224,530
20241206,105800,182306325,1225,1225,1225,1225,0
20241206,105700,182306325,1225,1219,1225,1219,220
20241206,105600,182037569,1219,1216,1219,1216,4475
20241206,105500,176591589,1216,1216,1216,1216,10
20241206,105400,176579429,1227,1227,1227,1227,0
20241206,105300,176579429,1227,1227,1227,1227,0
20241206,105200,176579429,1227,1227,1227,1227,0
20241206,105100,176579429,1227,1210,1227,1210,5002
20241206,105000,170526992,1211,1218,1228,1211,3097
20241206,104900,166765993,1218,1230,1230,1218,4501
20241206,104800,161274527,1230,1230,1230,1230,11
20241206,104700,161260997,1230,1230,1230,1230,0
20241206,104600,161260997,1230,1230,1230,1230,515
20241206,104500,160627547,1220,1220,1220,1220,1634
20241206,104400,158634067,1221,1233,1233,1220,3849
20241206,104300,153928965,1225,1234,1234,1225,3031
20241206,104200,150213281,1235,1232,1235,1230,8564
20241206,104100,139677786,1232,1235,1235,1232,7
20241206,104000,139669144,1233,1236,1236,1233,420
20241206,103900,139150592,1237,1238,1238,1236,102
20241206,103800,139024357,1238,1238,1238,1238,0
20241206,103700,139024357,1238,1238,1238,1238,2
20241206,103600,139021881,1237,1237,1237,1237,8
20241206,103500,139011985,1241,1241,1241,1241,0
20241206,103400,139011985,1241,1241,1241,1241,1
20241206,103300,139010744,1242,1242,1242,1242,0
20241206,103200,139010744,1242,1242,1242,1242,0
20241206,103100,139010744,1242,1242,1242,1242,0
20241206,103000,139010744,1242,1242,1242,1242,1
20241206,102900,139009502,1242,1242,1242,1242,0
20241206,102800,139009502,1242,1243,1243,1242,2
20241206,102700,139007017,1243,1242,1243,1235,5137
20241206,102600,132633859,1242,1242,1242,1242,0
20241206,102500,132633859,1242,1242,1242,1240,106
20241206,102400,132502407,1243,1240,1243,1235,1011
20241206,102300,131252288,1246,1245,1246,1245,110
20241206,102200,131115336,1235,1241,1241,1235,10058
20241206,102100,118642557,1246,1241,1246,1241,1275
20241206,102000,117059682,1242,1244,1244,1242,1209
20241206,101900,115557945,1243,1244,1244,1243,132
20241206,101800,115393788,1246,1245,1246,1245,60
20241206,101700,115319074,1245,1245,1245,1245,80
20241206,101600,115219474,1245,1246,1246,1245,2502
20241206,101500,112102983,1247,1250,1250,1247,3581
20241206,101400,107632412,1250,1254,1254,1250,4646
20241206,101300,101819316,1254,1254,1254,1254,0
20241206,101200,101819316,1254,1255,1255,1254,2525
20241206,101100,98651441,1256,1257,1257,1256,1887
20241206,101000,96279982,1259,1259,1259,1259,3
20241206,100900,96276205,1259,1259,1259,1259,0
20241206,100800,96276205,1259,1259,1259,1259,21
20241206,100700,96249766,1259,1259,1259,1259,3500
20241206,100600,91843266,1259,1259,1259,1257,3096
20241206,100500,87948910,1259,1259,1259,1259,1397
20241206,100400,86190087,1263,1263,1263,1263,0
20241206,100300,86190087,1263,1263,1263,1263,2
20241206,100200,86187561,1263,1260,1263,1260,1305
20241206,100100,84543231,1263,1262,1263,1260,2876
20241206,100000,80915238,1263,1263,1263,1263,1500
20241206,095900,79020738,1265,1266,1266,1265,3811
20241206,095800,74198713,1270,1270,1270,1270,10
20241206,095700,74186013,1272,1272,1272,1272,0
20241206,095600,74186013,1272,1272,1272,1272,0
20241206,095500,74186013,1272,1272,1272,1272,201
20241206,095400,73930341,1270,1266,1272,1264,2526
20241206,095300,70736389,1266,1267,1267,1266,940
20241206,095200,69546319,1266,1267,1267,1266,1095
20241206,095100,68159054,1273,1273,1273,1273,11
20241206,095000,68145051,1269,1270,1270,1269,1685
20241206,094900,66005701,1274,1274,1274,1274,0
20241206,094800,66005701,1274,1272,1274,1271,5359
20241206,094700,59194111,1275,1275,1275,1275,200
20241206,094600,58939111,1281,1281,1281,1281,0
20241206,094500,58939111,1281,1281,1281,1281,1
20241206,094400,58937830,1281,1272,1281,1272,2
20241206,094300,58935277,1281,1281,1281,1280,172
20241206,094200,58715014,1281,1281,1281,1281,1
20241206,094100,58713733,1272,1272,1281,1272,1306
20241206,094000,57052492,1281,1278,1286,1272,1260
20241206,093900,55446624,1272,1282,1286,1272,3070
20241206,093800,51535917,1282,1280,1282,1280,502
20241206,093700,50892955,1273,1279,1280,1273,960
20241206,093600,49669814,1280,1280,1280,1280,0
20241206,093500,49669814,1280,1280,1280,1280,100
20241206,093400,49541814,1280,1280,1280,1280,0
20241206,093300,49541814,1280,1272,1280,1272,61
20241206,093200,49464214,1280,1280,1280,1271,1542
20241206,093100,47504314,1272,1273,1273,1272,3345
20241206,093000,43249329,1288,1285,1288,1285,555
20241206,092900,42536143,1285,1273,1285,1270,1001
20241206,092800,41262677,1289,1288,1289,1288,2800
20241206,092700,37653953,1289,1289,1289,1289,90
20241206,092600,37537943,1289,1289,1289,1289,1
20241206,092500,37536654,1288,1284,1288,1284,1132
20241206,092400,36080900,1284,1270,1284,1270,1870
20241206,092300,33687349,1279,1277,1279,1277,1808
20241206,092200,31375874,1277,1264,1277,1264,3061
20241206,092100,27506036,1277,1277,1277,1277,7
20241206,092000,27497097,1278,1278,1278,1277,1540
20241206,091900,25529677,1278,1274,1278,1274,4846
20241206,091800,19351957,1274,1274,1274,1274,2678
20241206,091700,15940185,1275,1275,1275,1275,0
20241206,091600,15940185,1275,1275,1275,1275,31
20241206,091500,15900660,1275,1269,1275,1269,5408
20241206,091400,9029630,1269,1268,1269,1268,800
20241206,091300,8014992,1268,1267,1268,1267,4
20241206,091200,8009923,1267,1264,1267,1264,3000
20241206,091100,4213225,1265,1265,1265,1265,310
20241206,091000,3821075,1265,1265,1265,1265,0
20241206,090900,3821075,1265,1265,1265,1265,0
20241206,090800,3821075,1265,1265,1265,1265,0
20241206,090700,3821075,1265,1263,1265,1263,390
20241206,090600,3328198,1264,1264,1264,1264,0
20241206,090500,3328198,1264,1264,1264,1264,300
20241206,090400,2948998,1264,1264,1264,1264,500
20241206,090300,2316998,1264,1264,1264,1264,1
20241206,090200,2315734,1264,1265,1266,1264,573
20241206,090100,1590931,1265,1257,1265,1257,1200
20241206,090000,81705,1257,1257,1257,1257,65