KissMeData/142760/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202800,44362484,1226,1226,1226,1226,307
20241205,202700,44362484,1226,1226,1226,1226,0
20241205,202600,44362484,1226,1226,1226,1226,0
20241205,202500,44362484,1226,1226,1226,1226,0
20241205,202400,44362484,1226,1226,1226,1226,0
20241205,202300,44362484,1226,1226,1226,1226,0
20241205,202200,44362484,1226,1226,1226,1226,0
20241205,202100,44362484,1226,1226,1226,1226,0
20241205,202000,44362484,1226,1226,1226,1226,0
20241205,201900,44362484,1226,1226,1226,1226,0
20241205,201800,44362484,1226,1226,1226,1226,0
20241205,201700,44362484,1226,1226,1226,1226,0
20241205,201600,44362484,1226,1226,1226,1226,0
20241205,201500,44362484,1226,1226,1226,1226,0
20241205,201400,44362484,1226,1226,1226,1226,0
20241205,201300,44362484,1226,1226,1226,1226,0
20241205,201200,44362484,1226,1226,1226,1226,0
20241205,201100,44362484,1226,1226,1226,1226,0
20241205,201000,44362484,1226,1226,1226,1226,0
20241205,200900,44362484,1226,1226,1226,1226,0
20241205,200800,44362484,1226,1226,1226,1226,0
20241205,200700,44362484,1226,1226,1226,1226,0
20241205,200600,44362484,1226,1226,1226,1226,0
20241205,200500,44362484,1226,1226,1226,1226,0
20241205,200400,44362484,1226,1226,1226,1226,0
20241205,200300,44362484,1226,1226,1226,1226,0
20241205,200200,44362484,1226,1226,1226,1226,0
20241205,200100,44362484,1226,1226,1226,1226,0
20241205,200000,44362484,1226,1226,1226,1226,0
20241205,195900,44362484,1226,1226,1226,1226,0
20241205,195800,44362484,1226,1226,1226,1226,307
20241205,195700,44362484,1226,1226,1226,1226,0
20241205,195600,44362484,1226,1226,1226,1226,0
20241205,195500,44362484,1226,1226,1226,1226,0
20241205,195400,44362484,1226,1226,1226,1226,0
20241205,195300,44362484,1226,1226,1226,1226,0
20241205,195200,44362484,1226,1226,1226,1226,0
20241205,195100,44362484,1226,1226,1226,1226,0
20241205,195000,44362484,1226,1226,1226,1226,0
20241205,194900,44362484,1226,1226,1226,1226,0
20241205,194800,44362484,1226,1226,1226,1226,0
20241205,194700,44362484,1226,1226,1226,1226,0
20241205,194600,44362484,1226,1226,1226,1226,0
20241205,194500,44362484,1226,1226,1226,1226,0
20241205,194400,44362484,1226,1226,1226,1226,0
20241205,194300,44362484,1226,1226,1226,1226,0
20241205,194200,44362484,1226,1226,1226,1226,0
20241205,194100,44362484,1226,1226,1226,1226,0
20241205,194000,44362484,1226,1226,1226,1226,0
20241205,193900,44362484,1226,1226,1226,1226,0
20241205,193800,44362484,1226,1226,1226,1226,0
20241205,193700,44362484,1226,1226,1226,1226,0
20241205,193600,44362484,1226,1226,1226,1226,0
20241205,193500,44362484,1226,1226,1226,1226,0
20241205,193400,44362484,1226,1226,1226,1226,0
20241205,193300,44362484,1226,1226,1226,1226,0
20241205,193200,44362484,1226,1226,1226,1226,0
20241205,193100,44362484,1226,1226,1226,1226,0
20241205,193000,44362484,1226,1226,1226,1226,0
20241205,192900,44362484,1226,1226,1226,1226,0
20241205,192800,44362484,1226,1226,1226,1226,307
20241205,192700,44362484,1226,1226,1226,1226,0
20241205,192600,44362484,1226,1226,1226,1226,0
20241205,192500,44362484,1226,1226,1226,1226,0
20241205,192400,44362484,1226,1226,1226,1226,0
20241205,192300,44362484,1226,1226,1226,1226,0
20241205,192200,44362484,1226,1226,1226,1226,0
20241205,192100,44362484,1226,1226,1226,1226,0
20241205,192000,44362484,1226,1226,1226,1226,0
20241205,191900,44362484,1226,1226,1226,1226,0
20241205,191800,44362484,1226,1226,1226,1226,0
20241205,191700,44362484,1226,1226,1226,1226,0
20241205,191600,44362484,1226,1226,1226,1226,0
20241205,191500,44362484,1226,1226,1226,1226,0
20241205,191400,44362484,1226,1226,1226,1226,0
20241205,191300,44362484,1226,1226,1226,1226,0
20241205,191200,44362484,1226,1226,1226,1226,0
20241205,191100,44362484,1226,1226,1226,1226,0
20241205,191000,44362484,1226,1226,1226,1226,0
20241205,190900,44362484,1226,1226,1226,1226,0
20241205,190800,44362484,1226,1226,1226,1226,0
20241205,190700,44362484,1226,1226,1226,1226,0
20241205,190600,44362484,1226,1226,1226,1226,0
20241205,190500,44362484,1226,1226,1226,1226,0
20241205,190400,44362484,1226,1226,1226,1226,0
20241205,190300,44362484,1226,1226,1226,1226,0
20241205,190200,44362484,1226,1226,1226,1226,0
20241205,190100,44362484,1226,1226,1226,1226,0
20241205,190000,44362484,1226,1226,1226,1226,0
20241205,185900,44362484,1226,1226,1226,1226,0
20241205,185800,44362484,1226,1226,1226,1226,307
20241205,185700,44362484,1226,1226,1226,1226,0
20241205,185600,44362484,1226,1226,1226,1226,0
20241205,185500,44362484,1226,1226,1226,1226,0
20241205,185400,44362484,1226,1226,1226,1226,0
20241205,185300,44362484,1226,1226,1226,1226,0
20241205,185200,44362484,1226,1226,1226,1226,0
20241205,185100,44362484,1226,1226,1226,1226,0
20241205,185000,44362484,1226,1226,1226,1226,0
20241205,184900,44362484,1226,1226,1226,1226,0
20241205,184800,44362484,1226,1226,1226,1226,0
20241205,184700,44362484,1226,1226,1226,1226,0
20241205,184600,44362484,1226,1226,1226,1226,0
20241205,184500,44362484,1226,1226,1226,1226,0
20241205,184400,44362484,1226,1226,1226,1226,0
20241205,184300,44362484,1226,1226,1226,1226,0
20241205,184200,44362484,1226,1226,1226,1226,0
20241205,184100,44362484,1226,1226,1226,1226,0
20241205,184000,44362484,1226,1226,1226,1226,0
20241205,183900,44362484,1226,1226,1226,1226,0
20241205,183800,44362484,1226,1226,1226,1226,0
20241205,183700,44362484,1226,1226,1226,1226,0
20241205,183600,44362484,1226,1226,1226,1226,0
20241205,183500,44362484,1226,1226,1226,1226,0
20241205,183400,44362484,1226,1226,1226,1226,0
20241205,183300,44362484,1226,1226,1226,1226,0
20241205,183200,44362484,1226,1226,1226,1226,0
20241205,183100,44362484,1226,1226,1226,1226,0
20241205,183000,44362484,1226,1226,1226,1226,0
20241205,182900,44362484,1226,1226,1226,1226,0
20241205,182800,44362484,1226,1226,1226,1226,307
20241205,182700,44362484,1226,1226,1226,1226,0
20241205,182600,44362484,1226,1226,1226,1226,0
20241205,182500,44362484,1226,1226,1226,1226,0
20241205,182400,44362484,1226,1226,1226,1226,0
20241205,182300,44362484,1226,1226,1226,1226,0
20241205,182200,44362484,1226,1226,1226,1226,0
20241205,182100,44362484,1226,1226,1226,1226,0
20241205,182000,44362484,1226,1226,1226,1226,0
20241205,181900,44362484,1226,1226,1226,1226,0
20241205,181800,44362484,1226,1226,1226,1226,0
20241205,181700,44362484,1226,1226,1226,1226,0
20241205,181600,44362484,1226,1226,1226,1226,0
20241205,181500,44362484,1226,1226,1226,1226,0
20241205,181400,44362484,1226,1226,1226,1226,0
20241205,181300,44362484,1226,1226,1226,1226,0
20241205,181200,44362484,1226,1226,1226,1226,0
20241205,181100,44362484,1226,1226,1226,1226,0
20241205,181000,44362484,1226,1226,1226,1226,0
20241205,180900,44362484,1226,1226,1226,1226,0
20241205,180800,44362484,1226,1226,1226,1226,0
20241205,180700,44362484,1226,1226,1226,1226,0
20241205,180600,44362484,1226,1226,1226,1226,0
20241205,180500,44362484,1226,1226,1226,1226,0
20241205,180400,44362484,1226,1226,1226,1226,0
20241205,180300,44362484,1226,1226,1226,1226,0
20241205,180200,44362484,1226,1226,1226,1226,0
20241205,180100,44362484,1226,1226,1226,1226,0
20241205,180000,44362484,1226,1226,1226,1226,0
20241205,175900,44362484,1226,1226,1226,1226,0
20241205,175800,44362484,1226,1226,1226,1226,307
20241205,175700,44362484,1226,1226,1226,1226,0
20241205,175600,44362484,1226,1226,1226,1226,0
20241205,175500,44362484,1226,1226,1226,1226,0
20241205,175400,44362484,1226,1226,1226,1226,0
20241205,175300,44362484,1226,1226,1226,1226,0
20241205,175200,44362484,1226,1226,1226,1226,0
20241205,175100,44362484,1226,1226,1226,1226,0
20241205,175000,44362484,1226,1226,1226,1226,0
20241205,174900,44362484,1226,1226,1226,1226,0
20241205,174800,44362484,1226,1226,1226,1226,0
20241205,174700,44362484,1226,1226,1226,1226,0
20241205,174600,44362484,1226,1226,1226,1226,0
20241205,174500,44362484,1226,1226,1226,1226,0
20241205,174400,44362484,1226,1226,1226,1226,0
20241205,174300,44362484,1226,1226,1226,1226,0
20241205,174200,44362484,1226,1226,1226,1226,0
20241205,174100,44362484,1226,1226,1226,1226,0
20241205,174000,44362484,1226,1226,1226,1226,0
20241205,173900,44362484,1226,1226,1226,1226,0
20241205,173800,44362484,1226,1226,1226,1226,0
20241205,173700,44362484,1226,1226,1226,1226,0
20241205,173600,44362484,1226,1226,1226,1226,0
20241205,173500,44362484,1226,1226,1226,1226,0
20241205,173400,44362484,1226,1226,1226,1226,0
20241205,173300,44362484,1226,1226,1226,1226,0
20241205,173200,44362484,1226,1226,1226,1226,0
20241205,173100,44362484,1226,1226,1226,1226,0
20241205,173000,44362484,1226,1226,1226,1226,0
20241205,172900,44362484,1226,1226,1226,1226,0
20241205,172800,44362484,1226,1226,1226,1226,307
20241205,172700,44362484,1226,1226,1226,1226,0
20241205,172600,44362484,1226,1226,1226,1226,0
20241205,172500,44362484,1226,1226,1226,1226,0
20241205,172400,44362484,1226,1226,1226,1226,0
20241205,172300,44362484,1226,1226,1226,1226,0
20241205,172200,44362484,1226,1226,1226,1226,0
20241205,172100,44362484,1226,1226,1226,1226,0
20241205,172000,44362484,1226,1226,1226,1226,0
20241205,171900,44362484,1226,1226,1226,1226,0
20241205,171800,44362484,1226,1226,1226,1226,0
20241205,171700,44362484,1226,1226,1226,1226,0
20241205,171600,44362484,1226,1226,1226,1226,0
20241205,171500,44362484,1226,1226,1226,1226,0
20241205,171400,44362484,1226,1226,1226,1226,0
20241205,171300,44362484,1226,1226,1226,1226,0
20241205,171200,44362484,1226,1226,1226,1226,0
20241205,171100,44362484,1226,1226,1226,1226,0
20241205,171000,44362484,1226,1226,1226,1226,0
20241205,170900,44362484,1226,1226,1226,1226,0
20241205,170800,44362484,1226,1226,1226,1226,0
20241205,170700,44362484,1226,1226,1226,1226,0
20241205,170600,44362484,1226,1226,1226,1226,0
20241205,170500,44362484,1226,1226,1226,1226,0
20241205,170400,44362484,1226,1226,1226,1226,0
20241205,170300,44362484,1226,1226,1226,1226,0
20241205,170200,44362484,1226,1226,1226,1226,0
20241205,170100,44362484,1226,1226,1226,1226,0
20241205,170000,44362484,1226,1226,1226,1226,0
20241205,165900,44362484,1226,1226,1226,1226,0
20241205,165800,44362484,1226,1226,1226,1226,307
20241205,165700,44362484,1226,1226,1226,1226,0
20241205,165600,44362484,1226,1226,1226,1226,0
20241205,165500,44362484,1226,1226,1226,1226,0
20241205,165400,44362484,1226,1226,1226,1226,0
20241205,165300,44362484,1226,1226,1226,1226,0
20241205,165200,44362484,1226,1226,1226,1226,0
20241205,165100,44362484,1226,1226,1226,1226,0
20241205,165000,44362484,1226,1226,1226,1226,0
20241205,164900,44362484,1226,1226,1226,1226,0
20241205,164800,44362484,1226,1226,1226,1226,0
20241205,164700,44362484,1226,1226,1226,1226,0
20241205,164600,44362484,1226,1226,1226,1226,0
20241205,164500,44362484,1226,1226,1226,1226,0
20241205,164400,44362484,1226,1226,1226,1226,0
20241205,164300,44362484,1226,1226,1226,1226,0
20241205,164200,44362484,1226,1226,1226,1226,0
20241205,164100,44362484,1226,1226,1226,1226,0
20241205,164000,44362484,1226,1226,1226,1226,0
20241205,163900,44362484,1226,1226,1226,1226,0
20241205,163800,44362484,1226,1226,1226,1226,0
20241205,163700,44362484,1226,1226,1226,1226,0
20241205,163600,44362484,1226,1226,1226,1226,0
20241205,163500,44362484,1226,1226,1226,1226,0
20241205,163400,44362484,1226,1226,1226,1226,0
20241205,163300,44362484,1226,1226,1226,1226,0
20241205,163200,44362484,1226,1226,1226,1226,0
20241205,163100,44362484,1226,1226,1226,1226,0
20241205,163000,44362484,1226,1226,1226,1226,0
20241205,162900,44362484,1226,1226,1226,1226,0
20241205,162800,44362484,1226,1226,1226,1226,307
20241205,162700,44362484,1226,1226,1226,1226,0
20241205,162600,44362484,1226,1226,1226,1226,0
20241205,162500,44362484,1226,1226,1226,1226,0
20241205,162400,44362484,1226,1226,1226,1226,0
20241205,162300,44362484,1226,1226,1226,1226,0
20241205,162200,44362484,1226,1226,1226,1226,0
20241205,162100,44362484,1226,1226,1226,1226,0
20241205,162000,44362484,1226,1226,1226,1226,0
20241205,161900,44362484,1226,1226,1226,1226,0
20241205,161800,44362484,1226,1226,1226,1226,0
20241205,161700,44362484,1226,1226,1226,1226,0
20241205,161600,44362484,1226,1226,1226,1226,0
20241205,161500,44362484,1226,1226,1226,1226,0
20241205,161400,44362484,1226,1226,1226,1226,0
20241205,161300,44362484,1226,1226,1226,1226,0
20241205,161200,44362484,1226,1226,1226,1226,0
20241205,161100,44362484,1226,1226,1226,1226,0
20241205,161000,44362484,1226,1226,1226,1226,0
20241205,160900,44362484,1226,1226,1226,1226,0
20241205,160800,44362484,1226,1226,1226,1226,0
20241205,160700,44362484,1226,1226,1226,1226,0
20241205,160600,44362484,1226,1226,1226,1226,0
20241205,160500,44362484,1226,1226,1226,1226,0
20241205,160400,44362484,1226,1226,1226,1226,0
20241205,160300,44362484,1226,1226,1226,1226,0
20241205,160200,44362484,1226,1226,1226,1226,0
20241205,160100,44362484,1226,1226,1226,1226,0
20241205,160000,44362484,1226,1226,1226,1226,0
20241205,155900,44362484,1226,1226,1226,1226,0
20241205,155800,44362484,1226,1226,1226,1226,307
20241205,155700,44362484,1226,1226,1226,1226,0
20241205,155600,44362484,1226,1226,1226,1226,0
20241205,155500,44362484,1226,1226,1226,1226,0
20241205,155400,44362484,1226,1226,1226,1226,0
20241205,155300,44362484,1226,1226,1226,1226,0
20241205,155200,44362484,1226,1226,1226,1226,0
20241205,155100,44362484,1226,1226,1226,1226,0
20241205,155000,44362484,1226,1226,1226,1226,0
20241205,154900,44362484,1226,1226,1226,1226,0
20241205,154800,44362484,1226,1226,1226,1226,0
20241205,154700,44362484,1226,1226,1226,1226,0
20241205,154600,44362484,1226,1226,1226,1226,0
20241205,154500,44362484,1226,1226,1226,1226,0
20241205,154400,44362484,1226,1226,1226,1226,0
20241205,154300,44362484,1226,1226,1226,1226,0
20241205,154200,44362484,1226,1226,1226,1226,0
20241205,154100,44362484,1226,1226,1226,1226,0
20241205,154000,44362484,1226,1226,1226,1226,0
20241205,153900,44362484,1226,1226,1226,1226,0
20241205,153800,44362484,1226,1226,1226,1226,0
20241205,153700,44362484,1226,1226,1226,1226,0
20241205,153600,44362484,1226,1226,1226,1226,0
20241205,153500,44362484,1226,1226,1226,1226,0
20241205,153400,44362484,1226,1226,1226,1226,0
20241205,153300,44362484,1226,1226,1226,1226,0
20241205,153200,44362484,1226,1226,1226,1226,0
20241205,153100,44362484,1226,1226,1226,1226,0
20241205,153000,44362484,1226,1226,1226,1226,307
20241205,152900,43986102,1226,1226,1226,1226,0
20241205,152800,43986102,1226,1226,1226,1226,0
20241205,152700,43986102,1226,1226,1226,1226,0
20241205,152600,43986102,1226,1226,1226,1226,0
20241205,152500,43986102,1226,1226,1226,1226,0
20241205,152400,43986102,1226,1226,1226,1226,0
20241205,152300,43986102,1226,1226,1226,1226,0
20241205,152200,43986102,1226,1226,1226,1226,0
20241205,152100,43986102,1226,1226,1226,1226,0
20241205,152000,43986102,1226,1226,1226,1226,0
20241205,151900,43986102,1226,1226,1226,1206,1263
20241205,151800,42441821,1227,1229,1230,1227,642
20241205,151700,41652793,1234,1262,1262,1234,315
20241205,151600,41261197,1265,1223,1265,1220,1192
20241205,151500,39788164,1218,1220,1289,1218,3001
20241205,151400,35991922,1220,1220,1220,1220,0
20241205,151300,35991922,1220,1216,1220,1216,54
20241205,151200,35926237,1216,1216,1216,1216,0
20241205,151100,35926237,1216,1216,1216,1216,0
20241205,151000,35926237,1216,1216,1216,1216,0
20241205,150900,35926237,1216,1216,1216,1216,0
20241205,150800,35926237,1216,1216,1216,1216,2
20241205,150700,35923805,1216,1216,1216,1216,0
20241205,150600,35923805,1216,1217,1217,1216,21
20241205,150500,35898249,1211,1211,1211,1211,0
20241205,150400,35898249,1211,1211,1211,1211,23
20241205,150300,35870396,1220,1220,1220,1220,0
20241205,150200,35870396,1220,1220,1220,1220,0
20241205,150100,35870396,1220,1215,1220,1215,1382
20241205,150000,34187516,1210,1210,1210,1210,0
20241205,145900,34187516,1210,1210,1210,1210,0
20241205,145800,34187516,1210,1208,1210,1208,6
20241205,145700,34180261,1208,1208,1208,1208,0
20241205,145600,34180261,1208,1208,1208,1208,1
20241205,145500,34179053,1208,1211,1211,1206,217
20241205,145400,33916877,1216,1216,1216,1216,0
20241205,145300,33916877,1216,1216,1216,1216,0
20241205,145200,33916877,1216,1216,1216,1216,0
20241205,145100,33916877,1216,1216,1216,1216,0
20241205,145000,33916877,1216,1216,1216,1216,0
20241205,144900,33916877,1216,1216,1216,1216,0
20241205,144800,33916877,1216,1211,1216,1211,10
20241205,144700,33904742,1212,1211,1216,1210,21
20241205,144600,33879303,1216,1216,1216,1212,23
20241205,144500,33851339,1216,1216,1216,1216,14
20241205,144400,33834315,1213,1213,1213,1213,1
20241205,144300,33833102,1214,1214,1214,1214,0
20241205,144200,33833102,1214,1212,1216,1211,10
20241205,144100,33820979,1216,1216,1216,1216,0
20241205,144000,33820979,1216,1216,1216,1216,0
20241205,143900,33820979,1216,1216,1216,1216,5
20241205,143800,33814899,1216,1216,1216,1216,96
20241205,143700,33698163,1217,1217,1217,1217,0
20241205,143600,33698163,1217,1217,1217,1217,0
20241205,143500,33698163,1217,1217,1217,1217,0
20241205,143400,33698163,1217,1217,1217,1217,0
20241205,143300,33698163,1217,1217,1217,1217,0
20241205,143200,33698163,1217,1217,1217,1217,0
20241205,143100,33698163,1217,1217,1217,1217,0
20241205,143000,33698163,1217,1217,1217,1217,0
20241205,142900,33698163,1217,1217,1217,1217,0
20241205,142800,33698163,1217,1217,1217,1217,0
20241205,142700,33698163,1217,1217,1217,1217,0
20241205,142600,33698163,1217,1217,1217,1217,75
20241205,142500,33606888,1218,1218,1218,1218,0
20241205,142400,33606888,1218,1218,1218,1218,0
20241205,142300,33606888,1218,1218,1218,1218,0
20241205,142200,33606888,1218,1218,1218,1218,0
20241205,142100,33606888,1218,1218,1218,1218,0
20241205,142000,33606888,1218,1218,1218,1218,0
20241205,141900,33606888,1218,1218,1218,1218,0
20241205,141800,33606888,1218,1218,1218,1218,0
20241205,141700,33606888,1218,1218,1218,1218,0
20241205,141600,33606888,1218,1218,1218,1218,0
20241205,141500,33606888,1218,1218,1218,1218,0
20241205,141400,33606888,1218,1218,1218,1218,1
20241205,141300,33605670,1219,1218,1219,1218,16
20241205,141200,33586168,1217,1217,1217,1217,0
20241205,141100,33586168,1217,1217,1217,1217,0
20241205,141000,33586168,1217,1217,1217,1217,0
20241205,140900,33586168,1217,1217,1217,1217,0
20241205,140800,33586168,1217,1217,1217,1217,0
20241205,140700,33586168,1217,1217,1217,1217,0
20241205,140600,33586168,1217,1217,1217,1217,0
20241205,140500,33586168,1217,1217,1217,1217,0
20241205,140400,33586168,1217,1217,1217,1217,0
20241205,140300,33586168,1217,1217,1217,1217,0
20241205,140200,33586168,1217,1217,1217,1217,0
20241205,140100,33586168,1217,1217,1217,1217,0
20241205,140000,33586168,1217,1217,1217,1217,0
20241205,135900,33586168,1217,1217,1217,1217,0
20241205,135800,33586168,1217,1217,1217,1217,0
20241205,135700,33586168,1217,1217,1217,1217,0
20241205,135600,33586168,1217,1217,1217,1217,0
20241205,135500,33586168,1217,1217,1217,1217,0
20241205,135400,33586168,1217,1217,1217,1217,0
20241205,135300,33586168,1217,1217,1217,1217,0
20241205,135200,33586168,1217,1217,1217,1217,0
20241205,135100,33586168,1217,1217,1217,1217,0
20241205,135000,33586168,1217,1217,1217,1217,0
20241205,134900,33586168,1217,1217,1217,1217,82
20241205,134800,33486374,1217,1217,1217,1217,0
20241205,134700,33486374,1217,1218,1218,1217,2
20241205,134600,33483939,1219,1211,1221,1211,14
20241205,134500,33466958,1212,1212,1212,1212,0
20241205,134400,33466958,1212,1212,1212,1212,6
20241205,134300,33459686,1224,1224,1224,1224,120
20241205,134200,33312806,1224,1224,1224,1224,0
20241205,134100,33312806,1224,1224,1224,1224,10
20241205,134000,33300566,1224,1224,1224,1224,1
20241205,133900,33299342,1224,1221,1225,1221,813
20241205,133800,32304584,1213,1213,1213,1213,0
20241205,133700,32304584,1213,1213,1213,1213,0
20241205,133600,32304584,1213,1213,1213,1213,0
20241205,133500,32304584,1213,1213,1213,1213,7
20241205,133400,32296093,1213,1213,1213,1213,0
20241205,133300,32296093,1213,1213,1213,1213,0
20241205,133200,32296093,1213,1213,1213,1213,0
20241205,133100,32296093,1213,1213,1213,1213,0
20241205,133000,32296093,1213,1213,1213,1213,0
20241205,132900,32296093,1213,1213,1213,1213,0
20241205,132800,32296093,1213,1213,1213,1213,0
20241205,132700,32296093,1213,1213,1213,1213,0
20241205,132600,32296093,1213,1213,1213,1213,0
20241205,132500,32296093,1213,1213,1213,1213,0
20241205,132400,32296093,1213,1213,1213,1213,0
20241205,132300,32296093,1213,1213,1213,1213,0
20241205,132200,32296093,1213,1213,1213,1213,0
20241205,132100,32296093,1213,1213,1213,1213,0
20241205,132000,32296093,1213,1213,1213,1213,0
20241205,131900,32296093,1213,1213,1213,1213,0
20241205,131800,32296093,1213,1213,1213,1213,5
20241205,131700,32290028,1213,1213,1213,1213,0
20241205,131600,32290028,1213,1213,1213,1213,0
20241205,131500,32290028,1213,1213,1213,1213,0
20241205,131400,32290028,1213,1213,1213,1213,3
20241205,131300,32286389,1213,1213,1213,1213,0
20241205,131200,32286389,1213,1213,1215,1213,4
20241205,131100,32281533,1213,1213,1220,1213,4
20241205,131000,32276667,1213,1213,1218,1213,6
20241205,130900,32269374,1212,1212,1212,1212,0
20241205,130800,32269374,1212,1212,1212,1212,3
20241205,130700,32265738,1212,1212,1212,1212,0
20241205,130600,32265738,1212,1212,1212,1212,0
20241205,130500,32265738,1212,1212,1212,1212,0
20241205,130400,32265738,1212,1212,1212,1212,0
20241205,130300,32265738,1212,1212,1212,1212,5
20241205,130200,32259678,1211,1211,1211,1211,0
20241205,130100,32259678,1211,1211,1211,1211,0
20241205,130000,32259678,1211,1211,1211,1211,0
20241205,125900,32259678,1211,1211,1211,1211,0
20241205,125800,32259678,1211,1211,1211,1211,7
20241205,125700,32251201,1211,1211,1211,1211,0
20241205,125600,32251201,1211,1211,1211,1211,0
20241205,125500,32251201,1211,1211,1211,1211,20
20241205,125400,32226981,1212,1212,1212,1212,0
20241205,125300,32226981,1212,1212,1212,1212,0
20241205,125200,32226981,1212,1212,1212,1212,47
20241205,125100,32170017,1214,1214,1214,1214,0
20241205,125000,32170017,1214,1214,1214,1214,0
20241205,124900,32170017,1214,1214,1214,1214,0
20241205,124800,32170017,1214,1214,1214,1214,0
20241205,124700,32170017,1214,1214,1214,1214,21
20241205,124600,32144523,1214,1214,1214,1214,0
20241205,124500,32144523,1214,1214,1214,1214,0
20241205,124400,32144523,1214,1214,1214,1214,0
20241205,124300,32144523,1214,1214,1214,1214,0
20241205,124200,32144523,1214,1212,1214,1212,21
20241205,124100,32119031,1212,1212,1212,1212,0
20241205,124000,32119031,1212,1212,1212,1212,0
20241205,123900,32119031,1212,1212,1212,1212,0
20241205,123800,32119031,1212,1212,1212,1212,0
20241205,123700,32119031,1212,1212,1212,1212,0
20241205,123600,32119031,1212,1212,1212,1212,0
20241205,123500,32119031,1212,1212,1212,1212,0
20241205,123400,32119031,1212,1212,1212,1212,3
20241205,123300,32115395,1212,1212,1212,1212,0
20241205,123200,32115395,1212,1212,1212,1212,0
20241205,123100,32115395,1212,1213,1213,1212,1655
20241205,123000,30107895,1213,1214,1214,1213,32
20241205,122900,30069066,1215,1217,1217,1215,1868
20241205,122800,27796935,1217,1218,1218,1217,884
20241205,122700,26721066,1219,1219,1219,1219,0
20241205,122600,26721066,1219,1219,1219,1219,2
20241205,122500,26718628,1219,1219,1219,1219,29
20241205,122400,26683277,1219,1219,1219,1219,0
20241205,122300,26683277,1219,1219,1219,1219,2
20241205,122200,26680839,1219,1222,1224,1219,842
20241205,122100,25654422,1223,1223,1223,1223,0
20241205,122000,25654422,1223,1223,1223,1223,0
20241205,121900,25654422,1223,1223,1223,1223,0
20241205,121800,25654422,1223,1223,1223,1223,0
20241205,121700,25654422,1223,1223,1223,1223,0
20241205,121600,25654422,1223,1223,1223,1223,0
20241205,121500,25654422,1223,1220,1224,1220,16
20241205,121400,25634888,1220,1220,1220,1220,0
20241205,121300,25634888,1220,1220,1220,1220,0
20241205,121200,25634888,1220,1219,1220,1219,166
20241205,121100,25432533,1220,1220,1220,1220,6
20241205,121000,25425213,1219,1219,1219,1219,0
20241205,120900,25425213,1219,1219,1219,1219,0
20241205,120800,25425213,1219,1219,1219,1219,0
20241205,120700,25425213,1219,1219,1219,1219,0
20241205,120600,25425213,1219,1219,1219,1219,0
20241205,120500,25425213,1219,1219,1219,1219,0
20241205,120400,25425213,1219,1219,1219,1219,11
20241205,120300,25411804,1219,1219,1219,1219,0
20241205,120200,25411804,1219,1219,1219,1219,0
20241205,120100,25411804,1219,1219,1219,1219,0
20241205,120000,25411804,1219,1219,1219,1219,1
20241205,115900,25410585,1219,1219,1219,1219,0
20241205,115800,25410585,1219,1219,1219,1219,0
20241205,115700,25410585,1219,1219,1219,1219,3
20241205,115600,25406928,1219,1219,1219,1219,12
20241205,115500,25392300,1218,1218,1218,1218,0
20241205,115400,25392300,1218,1218,1218,1218,0
20241205,115300,25392300,1218,1218,1218,1218,0
20241205,115200,25392300,1218,1218,1218,1218,0
20241205,115100,25392300,1218,1218,1218,1218,0
20241205,115000,25392300,1218,1218,1218,1218,0
20241205,114900,25392300,1218,1218,1218,1218,0
20241205,114800,25392300,1218,1218,1218,1218,1
20241205,114700,25391082,1218,1218,1218,1218,0
20241205,114600,25391082,1218,1218,1218,1218,1
20241205,114500,25389864,1218,1218,1218,1218,3
20241205,114400,25386210,1218,1218,1218,1218,1
20241205,114300,25384992,1217,1217,1217,1217,0
20241205,114200,25384992,1217,1217,1217,1217,2
20241205,114100,25382558,1217,1217,1217,1217,12
20241205,114000,25367954,1219,1219,1219,1219,0
20241205,113900,25367954,1219,1219,1219,1219,297
20241205,113800,25005911,1219,1219,1219,1219,0
20241205,113700,25005911,1219,1219,1219,1219,0
20241205,113600,25005911,1219,1219,1219,1219,0
20241205,113500,25005911,1219,1219,1219,1219,1
20241205,113400,25004692,1219,1219,1219,1219,0
20241205,113300,25004692,1219,1219,1219,1219,0
20241205,113200,25004692,1219,1218,1219,1218,112
20241205,113100,24868272,1217,1218,1218,1217,104
20241205,113000,24741604,1217,1217,1217,1217,9
20241205,112900,24730651,1216,1216,1216,1216,0
20241205,112800,24730651,1216,1216,1216,1216,164
20241205,112700,24531227,1211,1211,1211,1211,0
20241205,112600,24531227,1211,1211,1211,1211,0
20241205,112500,24531227,1211,1211,1211,1211,5
20241205,112400,24525172,1211,1211,1211,1211,10
20241205,112300,24513062,1218,1218,1218,1218,0
20241205,112200,24513062,1218,1218,1218,1218,161
20241205,112100,24316964,1212,1210,1212,1210,8
20241205,112000,24307279,1209,1209,1209,1209,3
20241205,111900,24303652,1209,1209,1209,1209,1
20241205,111800,24302443,1217,1217,1217,1217,0
20241205,111700,24302443,1217,1217,1217,1217,80
20241205,111600,24205083,1209,1207,1213,1207,14
20241205,111500,24188140,1213,1207,1213,1207,104
20241205,111400,24062160,1206,1206,1206,1206,0
20241205,111300,24062160,1206,1206,1206,1206,0
20241205,111200,24062160,1206,1206,1206,1206,0
20241205,111100,24062160,1206,1206,1206,1206,0
20241205,111000,24062160,1206,1206,1206,1206,0
20241205,110900,24062160,1206,1206,1206,1206,0
20241205,110800,24062160,1206,1206,1206,1206,0
20241205,110700,24062160,1206,1206,1206,1206,0
20241205,110600,24062160,1206,1206,1206,1206,0
20241205,110500,24062160,1206,1206,1206,1206,0
20241205,110400,24062160,1206,1206,1206,1206,0
20241205,110300,24062160,1206,1206,1206,1206,0
20241205,110200,24062160,1206,1206,1206,1206,0
20241205,110100,24062160,1206,1206,1206,1206,0
20241205,110000,24062160,1206,1206,1206,1206,0
20241205,105900,24062160,1206,1206,1206,1206,0
20241205,105800,24062160,1206,1206,1206,1206,1
20241205,105700,24060954,1206,1206,1206,1206,0
20241205,105600,24060954,1206,1206,1206,1206,2
20241205,105500,24058542,1206,1206,1206,1206,0
20241205,105400,24058542,1206,1206,1206,1206,2
20241205,105300,24056130,1213,1206,1213,1206,20
20241205,105200,24031989,1206,1207,1207,1206,351
20241205,105100,23608682,1207,1207,1207,1207,0
20241205,105000,23608682,1207,1207,1207,1207,1
20241205,104900,23607475,1207,1207,1207,1207,7
20241205,104800,23599026,1207,1207,1207,1207,6
20241205,104700,23591784,1207,1207,1207,1207,7
20241205,104600,23583335,1207,1207,1207,1207,8
20241205,104500,23573679,1207,1207,1207,1207,6
20241205,104400,23566437,1207,1205,1207,1205,10
20241205,104300,23554377,1205,1205,1205,1205,6
20241205,104200,23547147,1205,1205,1205,1205,7
20241205,104100,23538712,1213,1205,1213,1205,72
20241205,104000,23451920,1208,1203,1208,1203,1917
20241205,103900,21145189,1199,1199,1199,1199,0
20241205,103800,21145189,1199,1199,1199,1199,0
20241205,103700,21145189,1199,1198,1199,1198,934
20241205,103600,20025373,1199,1199,1199,1199,0
20241205,103500,20025373,1199,1199,1199,1199,2
20241205,103400,20022975,1199,1202,1202,1199,1000
20241205,103300,18823657,1203,1203,1203,1203,0
20241205,103200,18823657,1203,1203,1203,1203,0
20241205,103100,18823657,1203,1203,1203,1203,0
20241205,103000,18823657,1203,1203,1203,1203,0
20241205,102900,18823657,1203,1203,1203,1203,0
20241205,102800,18823657,1203,1203,1203,1203,57
20241205,102700,18755086,1203,1203,1203,1203,100
20241205,102600,18634786,1202,1202,1202,1202,0
20241205,102500,18634786,1202,1202,1202,1202,0
20241205,102400,18634786,1202,1202,1202,1202,1
20241205,102300,18633584,1202,1202,1202,1202,0
20241205,102200,18633584,1202,1202,1202,1202,1
20241205,102100,18632382,1201,1201,1201,1201,7
20241205,102000,18623975,1201,1201,1201,1201,0
20241205,101900,18623975,1201,1201,1203,1201,103
20241205,101800,18500114,1201,1202,1202,1200,210
20241205,101700,18247930,1203,1203,1203,1203,4
20241205,101600,18243118,1203,1203,1203,1203,0
20241205,101500,18243118,1203,1203,1203,1203,0
20241205,101400,18243118,1203,1203,1203,1203,2
20241205,101300,18240712,1203,1203,1203,1203,9
20241205,101200,18229885,1203,1203,1203,1203,11
20241205,101100,18216652,1203,1211,1213,1203,1027
20241205,101000,16973055,1208,1208,1208,1208,0
20241205,100900,16973055,1208,1208,1208,1208,175
20241205,100800,16761655,1202,1202,1202,1202,1000
20241205,100700,15559655,1202,1202,1202,1202,1039
20241205,100600,14310777,1213,1213,1213,1213,0
20241205,100500,14310777,1213,1213,1213,1213,0
20241205,100400,14310777,1213,1213,1213,1213,3
20241205,100300,14307138,1213,1202,1213,1202,376
20241205,100200,13855175,1202,1202,1202,1202,1
20241205,100100,13853973,1200,1200,1200,1200,6
20241205,100000,13846773,1200,1200,1200,1200,0
20241205,095900,13846773,1200,1200,1200,1200,0
20241205,095800,13846773,1200,1200,1200,1200,34
20241205,095700,13805973,1202,1202,1202,1202,0
20241205,095600,13805973,1202,1202,1202,1202,0
20241205,095500,13805973,1202,1201,1202,1201,357
20241205,095400,13376959,1201,1201,1201,1201,0
20241205,095300,13376959,1201,1202,1202,1201,344
20241205,095200,12963472,1202,1202,1202,1202,0
20241205,095100,12963472,1202,1202,1202,1202,0
20241205,095000,12963472,1202,1202,1202,1202,0
20241205,094900,12963472,1202,1202,1202,1202,0
20241205,094800,12963472,1202,1202,1202,1202,100
20241205,094700,12843272,1202,1202,1202,1202,0
20241205,094600,12843272,1202,1202,1202,1202,300
20241205,094500,12482672,1213,1213,1213,1213,68
20241205,094400,12400188,1213,1213,1213,1213,0
20241205,094300,12400188,1213,1213,1213,1213,3
20241205,094200,12396549,1213,1201,1213,1200,94
20241205,094100,12283632,1201,1200,1213,1200,1091
20241205,094000,10974332,1200,1199,1200,1199,18
20241205,093900,10952742,1199,1199,1199,1199,20
20241205,093800,10928762,1199,1199,1199,1199,5
20241205,093700,10922767,1199,1199,1199,1199,0
20241205,093600,10922767,1199,1199,1199,1199,0
20241205,093500,10922767,1199,1199,1199,1199,6
20241205,093400,10915573,1199,1199,1199,1199,1094
20241205,093300,9603867,1199,1199,1199,1199,0
20241205,093200,9603867,1199,1199,1199,1199,0
20241205,093100,9603867,1199,1199,1199,1199,0
20241205,093000,9603867,1199,1199,1199,1199,0
20241205,092900,9603867,1199,1199,1199,1199,0
20241205,092800,9603867,1199,1199,1199,1199,0
20241205,092700,9603867,1199,1199,1199,1199,0
20241205,092600,9603867,1199,1199,1199,1199,1
20241205,092500,9602668,1199,1199,1199,1198,45
20241205,092400,9548715,1199,1199,1199,1199,3
20241205,092300,9545118,1200,1200,1200,1200,0
20241205,092200,9545118,1200,1200,1200,1200,1014
20241205,092100,8328318,1201,1202,1202,1200,521
20241205,092000,7702395,1203,1202,1203,1202,671
20241205,091900,6895682,1202,1202,1202,1202,0
20241205,091800,6895682,1202,1202,1202,1202,0
20241205,091700,6895682,1202,1203,1204,1202,12
20241205,091600,6881248,1202,1202,1202,1202,0
20241205,091500,6881248,1202,1202,1202,1202,0
20241205,091400,6881248,1202,1202,1202,1202,0
20241205,091300,6881248,1202,1202,1202,1202,8
20241205,091200,6871632,1207,1207,1207,1207,165
20241205,091100,6672477,1201,1201,1201,1201,0
20241205,091000,6672477,1201,1201,1201,1201,0
20241205,090900,6672477,1201,1201,1201,1201,0
20241205,090800,6672477,1201,1201,1201,1201,422
20241205,090700,6165655,1198,1197,1198,1197,10
20241205,090600,6153684,1199,1202,1202,1199,395
20241205,090500,5679277,1203,1205,1205,1203,233
20241205,090400,5398898,1208,1208,1208,1208,100
20241205,090300,5278098,1208,1208,1208,1208,9
20241205,090200,5267226,1212,1202,1215,1202,1654
20241205,090100,3257644,1196,1198,1198,1196,1529
20241205,090000,1427496,1218,1218,1218,1218,1172