KissMeData/205470/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,204000,1631669609,1595,1595,1595,1595,18754
20241227,203900,1631669609,1595,1595,1595,1595,0
20241227,203800,1631669609,1595,1595,1595,1595,0
20241227,203700,1631669609,1595,1595,1595,1595,0
20241227,203600,1631669609,1595,1595,1595,1595,0
20241227,203500,1631669609,1595,1595,1595,1595,0
20241227,203400,1631669609,1595,1595,1595,1595,0
20241227,203300,1631669609,1595,1595,1595,1595,0
20241227,203200,1631669609,1595,1595,1595,1595,0
20241227,203100,1631669609,1595,1595,1595,1595,0
20241227,203000,1631669609,1595,1595,1595,1595,0
20241227,202900,1631669609,1595,1595,1595,1595,0
20241227,202800,1631669609,1595,1595,1595,1595,0
20241227,202700,1631669609,1595,1595,1595,1595,0
20241227,202600,1631669609,1595,1595,1595,1595,0
20241227,202500,1631669609,1595,1595,1595,1595,0
20241227,202400,1631669609,1595,1595,1595,1595,0
20241227,202300,1631669609,1595,1595,1595,1595,0
20241227,202200,1631669609,1595,1595,1595,1595,0
20241227,202100,1631669609,1595,1595,1595,1595,0
20241227,202000,1631669609,1595,1595,1595,1595,0
20241227,201900,1631669609,1595,1595,1595,1595,0
20241227,201800,1631669609,1595,1595,1595,1595,0
20241227,201700,1631669609,1595,1595,1595,1595,0
20241227,201600,1631669609,1595,1595,1595,1595,0
20241227,201500,1631669609,1595,1595,1595,1595,0
20241227,201400,1631669609,1595,1595,1595,1595,0
20241227,201300,1631669609,1595,1595,1595,1595,0
20241227,201200,1631669609,1595,1595,1595,1595,0
20241227,201100,1631669609,1595,1595,1595,1595,0
20241227,201000,1631669609,1595,1595,1595,1595,18754
20241227,200900,1631669609,1595,1595,1595,1595,0
20241227,200800,1631669609,1595,1595,1595,1595,0
20241227,200700,1631669609,1595,1595,1595,1595,0
20241227,200600,1631669609,1595,1595,1595,1595,0
20241227,200500,1631669609,1595,1595,1595,1595,0
20241227,200400,1631669609,1595,1595,1595,1595,0
20241227,200300,1631669609,1595,1595,1595,1595,0
20241227,200200,1631669609,1595,1595,1595,1595,0
20241227,200100,1631669609,1595,1595,1595,1595,0
20241227,200000,1631669609,1595,1595,1595,1595,0
20241227,195900,1631669609,1595,1595,1595,1595,0
20241227,195800,1631669609,1595,1595,1595,1595,0
20241227,195700,1631669609,1595,1595,1595,1595,0
20241227,195600,1631669609,1595,1595,1595,1595,0
20241227,195500,1631669609,1595,1595,1595,1595,0
20241227,195400,1631669609,1595,1595,1595,1595,0
20241227,195300,1631669609,1595,1595,1595,1595,0
20241227,195200,1631669609,1595,1595,1595,1595,0
20241227,195100,1631669609,1595,1595,1595,1595,0
20241227,195000,1631669609,1595,1595,1595,1595,0
20241227,194900,1631669609,1595,1595,1595,1595,0
20241227,194800,1631669609,1595,1595,1595,1595,0
20241227,194700,1631669609,1595,1595,1595,1595,0
20241227,194600,1631669609,1595,1595,1595,1595,0
20241227,194500,1631669609,1595,1595,1595,1595,0
20241227,194400,1631669609,1595,1595,1595,1595,0
20241227,194300,1631669609,1595,1595,1595,1595,0
20241227,194200,1631669609,1595,1595,1595,1595,0
20241227,194100,1631669609,1595,1595,1595,1595,0
20241227,194000,1631669609,1595,1595,1595,1595,18754
20241227,193900,1631669609,1595,1595,1595,1595,0
20241227,193800,1631669609,1595,1595,1595,1595,0
20241227,193700,1631669609,1595,1595,1595,1595,0
20241227,193600,1631669609,1595,1595,1595,1595,0
20241227,193500,1631669609,1595,1595,1595,1595,0
20241227,193400,1631669609,1595,1595,1595,1595,0
20241227,193300,1631669609,1595,1595,1595,1595,0
20241227,193200,1631669609,1595,1595,1595,1595,0
20241227,193100,1631669609,1595,1595,1595,1595,0
20241227,193000,1631669609,1595,1595,1595,1595,0
20241227,192900,1631669609,1595,1595,1595,1595,0
20241227,192800,1631669609,1595,1595,1595,1595,0
20241227,192700,1631669609,1595,1595,1595,1595,0
20241227,192600,1631669609,1595,1595,1595,1595,0
20241227,192500,1631669609,1595,1595,1595,1595,0
20241227,192400,1631669609,1595,1595,1595,1595,0
20241227,192300,1631669609,1595,1595,1595,1595,0
20241227,192200,1631669609,1595,1595,1595,1595,0
20241227,192100,1631669609,1595,1595,1595,1595,0
20241227,192000,1631669609,1595,1595,1595,1595,0
20241227,191900,1631669609,1595,1595,1595,1595,0
20241227,191800,1631669609,1595,1595,1595,1595,0
20241227,191700,1631669609,1595,1595,1595,1595,0
20241227,191600,1631669609,1595,1595,1595,1595,0
20241227,191500,1631669609,1595,1595,1595,1595,0
20241227,191400,1631669609,1595,1595,1595,1595,0
20241227,191300,1631669609,1595,1595,1595,1595,0
20241227,191200,1631669609,1595,1595,1595,1595,0
20241227,191100,1631669609,1595,1595,1595,1595,0
20241227,191000,1631669609,1595,1595,1595,1595,18754
20241227,190900,1631669609,1595,1595,1595,1595,0
20241227,190800,1631669609,1595,1595,1595,1595,0
20241227,190700,1631669609,1595,1595,1595,1595,0
20241227,190600,1631669609,1595,1595,1595,1595,0
20241227,190500,1631669609,1595,1595,1595,1595,0
20241227,190400,1631669609,1595,1595,1595,1595,0
20241227,190300,1631669609,1595,1595,1595,1595,0
20241227,190200,1631669609,1595,1595,1595,1595,0
20241227,190100,1631669609,1595,1595,1595,1595,0
20241227,190000,1631669609,1595,1595,1595,1595,0
20241227,185900,1631669609,1595,1595,1595,1595,0
20241227,185800,1631669609,1595,1595,1595,1595,0
20241227,185700,1631669609,1595,1595,1595,1595,0
20241227,185600,1631669609,1595,1595,1595,1595,0
20241227,185500,1631669609,1595,1595,1595,1595,0
20241227,185400,1631669609,1595,1595,1595,1595,0
20241227,185300,1631669609,1595,1595,1595,1595,0
20241227,185200,1631669609,1595,1595,1595,1595,0
20241227,185100,1631669609,1595,1595,1595,1595,0
20241227,185000,1631669609,1595,1595,1595,1595,0
20241227,184900,1631669609,1595,1595,1595,1595,0
20241227,184800,1631669609,1595,1595,1595,1595,0
20241227,184700,1631669609,1595,1595,1595,1595,0
20241227,184600,1631669609,1595,1595,1595,1595,0
20241227,184500,1631669609,1595,1595,1595,1595,0
20241227,184400,1631669609,1595,1595,1595,1595,0
20241227,184300,1631669609,1595,1595,1595,1595,0
20241227,184200,1631669609,1595,1595,1595,1595,0
20241227,184100,1631669609,1595,1595,1595,1595,0
20241227,184000,1631669609,1595,1595,1595,1595,18754
20241227,183900,1631669609,1595,1595,1595,1595,0
20241227,183800,1631669609,1595,1595,1595,1595,0
20241227,183700,1631669609,1595,1595,1595,1595,0
20241227,183600,1631669609,1595,1595,1595,1595,0
20241227,183500,1631669609,1595,1595,1595,1595,0
20241227,183400,1631669609,1595,1595,1595,1595,0
20241227,183300,1631669609,1595,1595,1595,1595,0
20241227,183200,1631669609,1595,1595,1595,1595,0
20241227,183100,1631669609,1595,1595,1595,1595,0
20241227,183000,1631669609,1595,1595,1595,1595,0
20241227,182900,1631669609,1595,1595,1595,1595,0
20241227,182800,1631669609,1595,1595,1595,1595,0
20241227,182700,1631669609,1595,1595,1595,1595,0
20241227,182600,1631669609,1595,1595,1595,1595,0
20241227,182500,1631669609,1595,1595,1595,1595,0
20241227,182400,1631669609,1595,1595,1595,1595,0
20241227,182300,1631669609,1595,1595,1595,1595,0
20241227,182200,1631669609,1595,1595,1595,1595,0
20241227,182100,1631669609,1595,1595,1595,1595,0
20241227,182000,1631669609,1595,1595,1595,1595,0
20241227,181900,1631669609,1595,1595,1595,1595,0
20241227,181800,1631669609,1595,1595,1595,1595,0
20241227,181700,1631669609,1595,1595,1595,1595,0
20241227,181600,1631669609,1595,1595,1595,1595,0
20241227,181500,1631669609,1595,1595,1595,1595,0
20241227,181400,1631669609,1595,1595,1595,1595,0
20241227,181300,1631669609,1595,1595,1595,1595,0
20241227,181200,1631669609,1595,1595,1595,1595,0
20241227,181100,1631669609,1595,1595,1595,1595,0
20241227,181000,1631669609,1595,1595,1595,1595,18754
20241227,180900,1631669609,1595,1595,1595,1595,0
20241227,180800,1631669609,1595,1595,1595,1595,0
20241227,180700,1631669609,1595,1595,1595,1595,0
20241227,180600,1631669609,1595,1595,1595,1595,0
20241227,180500,1631669609,1595,1595,1595,1595,0
20241227,180400,1631669609,1595,1595,1595,1595,0
20241227,180300,1631669609,1595,1595,1595,1595,0
20241227,180200,1631669609,1595,1595,1595,1595,0
20241227,180100,1631669609,1595,1595,1595,1595,0
20241227,180000,1631669609,1595,1595,1595,1595,0
20241227,175900,1631669609,1595,1595,1595,1595,0
20241227,175800,1631669609,1595,1595,1595,1595,0
20241227,175700,1631669609,1595,1595,1595,1595,0
20241227,175600,1631669609,1595,1595,1595,1595,0
20241227,175500,1631669609,1595,1595,1595,1595,0
20241227,175400,1631669609,1595,1595,1595,1595,0
20241227,175300,1631669609,1595,1595,1595,1595,0
20241227,175200,1631669609,1595,1595,1595,1595,0
20241227,175100,1631669609,1595,1595,1595,1595,0
20241227,175000,1631669609,1595,1595,1595,1595,0
20241227,174900,1631669609,1595,1595,1595,1595,0
20241227,174800,1631669609,1595,1595,1595,1595,0
20241227,174700,1631669609,1595,1595,1595,1595,0
20241227,174600,1631669609,1595,1595,1595,1595,0
20241227,174500,1631669609,1595,1595,1595,1595,0
20241227,174400,1631669609,1595,1595,1595,1595,0
20241227,174300,1631669609,1595,1595,1595,1595,0
20241227,174200,1631669609,1595,1595,1595,1595,0
20241227,174100,1631669609,1595,1595,1595,1595,0
20241227,174000,1631669609,1595,1595,1595,1595,18754
20241227,173900,1631669609,1595,1595,1595,1595,0
20241227,173800,1631669609,1595,1595,1595,1595,0
20241227,173700,1631669609,1595,1595,1595,1595,0
20241227,173600,1631669609,1595,1595,1595,1595,0
20241227,173500,1631669609,1595,1595,1595,1595,0
20241227,173400,1631669609,1595,1595,1595,1595,0
20241227,173300,1631669609,1595,1595,1595,1595,0
20241227,173200,1631669609,1595,1595,1595,1595,0
20241227,173100,1631669609,1595,1595,1595,1595,0
20241227,173000,1631669609,1595,1595,1595,1595,0
20241227,172900,1631669609,1595,1595,1595,1595,0
20241227,172800,1631669609,1595,1595,1595,1595,0
20241227,172700,1631669609,1595,1595,1595,1595,0
20241227,172600,1631669609,1595,1595,1595,1595,0
20241227,172500,1631669609,1595,1595,1595,1595,0
20241227,172400,1631669609,1595,1595,1595,1595,0
20241227,172300,1631669609,1595,1595,1595,1595,0
20241227,172200,1631669609,1595,1595,1595,1595,0
20241227,172100,1631669609,1595,1595,1595,1595,0
20241227,172000,1631669609,1595,1595,1595,1595,0
20241227,171900,1631669609,1595,1595,1595,1595,0
20241227,171800,1631669609,1595,1595,1595,1595,0
20241227,171700,1631669609,1595,1595,1595,1595,0
20241227,171600,1631669609,1595,1595,1595,1595,0
20241227,171500,1631669609,1595,1595,1595,1595,0
20241227,171400,1631669609,1595,1595,1595,1595,0
20241227,171300,1631669609,1595,1595,1595,1595,0
20241227,171200,1631669609,1595,1595,1595,1595,0
20241227,171100,1631669609,1595,1595,1595,1595,0
20241227,171000,1631669609,1595,1595,1595,1595,18754
20241227,170900,1631669609,1595,1595,1595,1595,0
20241227,170800,1631669609,1595,1595,1595,1595,0
20241227,170700,1631669609,1595,1595,1595,1595,0
20241227,170600,1631669609,1595,1595,1595,1595,0
20241227,170500,1631669609,1595,1595,1595,1595,0
20241227,170400,1631669609,1595,1595,1595,1595,0
20241227,170300,1631669609,1595,1595,1595,1595,0
20241227,170200,1631669609,1595,1595,1595,1595,0
20241227,170100,1631669609,1595,1595,1595,1595,0
20241227,170000,1631669609,1595,1595,1595,1595,0
20241227,165900,1631669609,1595,1595,1595,1595,0
20241227,165800,1631669609,1595,1595,1595,1595,0
20241227,165700,1631669609,1595,1595,1595,1595,0
20241227,165600,1631669609,1595,1595,1595,1595,0
20241227,165500,1631669609,1595,1595,1595,1595,0
20241227,165400,1631669609,1595,1595,1595,1595,0
20241227,165300,1631669609,1595,1595,1595,1595,0
20241227,165200,1631669609,1595,1595,1595,1595,0
20241227,165100,1631669609,1595,1595,1595,1595,0
20241227,165000,1631669609,1595,1595,1595,1595,0
20241227,164900,1631669609,1595,1595,1595,1595,0
20241227,164800,1631669609,1595,1595,1595,1595,0
20241227,164700,1631669609,1595,1595,1595,1595,0
20241227,164600,1631669609,1595,1595,1595,1595,0
20241227,164500,1631669609,1595,1595,1595,1595,0
20241227,164400,1631669609,1595,1595,1595,1595,0
20241227,164300,1631669609,1595,1595,1595,1595,0
20241227,164200,1631669609,1595,1595,1595,1595,0
20241227,164100,1631669609,1595,1595,1595,1595,0
20241227,164000,1631669609,1595,1595,1595,1595,18754
20241227,163900,1631669609,1595,1595,1595,1595,0
20241227,163800,1631669609,1595,1595,1595,1595,0
20241227,163700,1631669609,1595,1595,1595,1595,0
20241227,163600,1631669609,1595,1595,1595,1595,0
20241227,163500,1631669609,1595,1595,1595,1595,0
20241227,163400,1631669609,1595,1595,1595,1595,0
20241227,163300,1631669609,1595,1595,1595,1595,0
20241227,163200,1631669609,1595,1595,1595,1595,0
20241227,163100,1631669609,1595,1595,1595,1595,0
20241227,163000,1631669609,1595,1595,1595,1595,0
20241227,162900,1631669609,1595,1595,1595,1595,0
20241227,162800,1631669609,1595,1595,1595,1595,0
20241227,162700,1631669609,1595,1595,1595,1595,0
20241227,162600,1631669609,1595,1595,1595,1595,0
20241227,162500,1631669609,1595,1595,1595,1595,0
20241227,162400,1631669609,1595,1595,1595,1595,0
20241227,162300,1631669609,1595,1595,1595,1595,0
20241227,162200,1631669609,1595,1595,1595,1595,0
20241227,162100,1631669609,1595,1595,1595,1595,0
20241227,162000,1631669609,1595,1595,1595,1595,0
20241227,161900,1631669609,1595,1595,1595,1595,0
20241227,161800,1631669609,1595,1595,1595,1595,0
20241227,161700,1631669609,1595,1595,1595,1595,0
20241227,161600,1631669609,1595,1595,1595,1595,0
20241227,161500,1631669609,1595,1595,1595,1595,0
20241227,161400,1631669609,1595,1595,1595,1595,0
20241227,161300,1631669609,1595,1595,1595,1595,0
20241227,161200,1631669609,1595,1595,1595,1595,0
20241227,161100,1631669609,1595,1595,1595,1595,0
20241227,161000,1631669609,1595,1595,1595,1595,18754
20241227,160900,1631669609,1595,1595,1595,1595,0
20241227,160800,1631669609,1595,1595,1595,1595,0
20241227,160700,1631669609,1595,1595,1595,1595,0
20241227,160600,1631669609,1595,1595,1595,1595,0
20241227,160500,1631669609,1595,1595,1595,1595,0
20241227,160400,1631669609,1595,1595,1595,1595,0
20241227,160300,1631669609,1595,1595,1595,1595,0
20241227,160200,1631669609,1595,1595,1595,1595,0
20241227,160100,1631669609,1595,1595,1595,1595,0
20241227,160000,1631669609,1595,1595,1595,1595,0
20241227,155900,1631669609,1595,1595,1595,1595,0
20241227,155800,1631669609,1595,1595,1595,1595,0
20241227,155700,1631669609,1595,1595,1595,1595,0
20241227,155600,1631669609,1595,1595,1595,1595,0
20241227,155500,1631669609,1595,1595,1595,1595,0
20241227,155400,1631669609,1595,1595,1595,1595,0
20241227,155300,1631669609,1595,1595,1595,1595,0
20241227,155200,1631669609,1595,1595,1595,1595,0
20241227,155100,1631669609,1595,1595,1595,1595,0
20241227,155000,1631669609,1595,1595,1595,1595,0
20241227,154900,1631669609,1595,1595,1595,1595,0
20241227,154800,1631669609,1595,1595,1595,1595,0
20241227,154700,1631669609,1595,1595,1595,1595,0
20241227,154600,1631669609,1595,1595,1595,1595,0
20241227,154500,1631669609,1595,1595,1595,1595,0
20241227,154400,1631669609,1595,1595,1595,1595,0
20241227,154300,1631669609,1595,1595,1595,1595,0
20241227,154200,1631669609,1595,1595,1595,1595,0
20241227,154100,1631669609,1595,1595,1595,1595,0
20241227,154000,1631669609,1595,1595,1595,1595,18754
20241227,153900,1631669609,1595,1595,1595,1595,0
20241227,153800,1631669609,1595,1595,1595,1595,0
20241227,153700,1631669609,1595,1595,1595,1595,0
20241227,153600,1631669609,1595,1595,1595,1595,0
20241227,153500,1631669609,1595,1595,1595,1595,0
20241227,153400,1631669609,1595,1595,1595,1595,0
20241227,153300,1631669609,1595,1595,1595,1595,0
20241227,153200,1631669609,1595,1595,1595,1595,0
20241227,153100,1631669609,1595,1595,1595,1595,0
20241227,153000,1631669609,1595,1595,1595,1595,18754
20241227,152900,1601756979,1596,1596,1596,1596,0
20241227,152800,1601756979,1596,1596,1596,1596,0
20241227,152700,1601756979,1596,1596,1596,1596,0
20241227,152600,1601756979,1596,1596,1596,1596,0
20241227,152500,1601756979,1596,1596,1596,1596,0
20241227,152400,1601756979,1596,1596,1596,1596,0
20241227,152300,1601756979,1596,1596,1596,1596,0
20241227,152200,1601756979,1596,1596,1596,1596,0
20241227,152100,1601756979,1596,1596,1596,1596,0
20241227,152000,1601756979,1596,1596,1596,1596,0
20241227,151900,1601756979,1596,1598,1598,1596,6922
20241227,151800,1590706882,1597,1598,1598,1597,1239
20241227,151700,1588728018,1597,1598,1598,1597,60
20241227,151600,1588632188,1598,1598,1599,1598,241
20241227,151500,1588247054,1599,1599,1599,1598,616
20241227,151400,1587262670,1599,1599,1599,1599,125
20241227,151300,1587062795,1600,1598,1600,1598,311
20241227,151200,1586565805,1598,1599,1600,1597,4889
20241227,151100,1578747590,1599,1598,1599,1598,3029
20241227,151000,1573906719,1599,1599,1599,1596,10775
20241227,150900,1556694733,1598,1598,1598,1598,2192
20241227,150800,1553191917,1598,1598,1598,1597,10686
20241227,150700,1536116489,1598,1599,1600,1598,5008
20241227,150600,1528113608,1598,1599,1600,1598,5953
20241227,150500,1518599538,1599,1600,1600,1599,4241
20241227,150400,1511815538,1601,1601,1602,1600,4342
20241227,150300,1504865796,1601,1602,1603,1601,4477
20241227,150200,1497693081,1602,1602,1602,1602,693
20241227,150100,1496582895,1601,1600,1601,1600,4052
20241227,150000,1490099195,1600,1599,1600,1599,724
20241227,145900,1488941314,1599,1599,1600,1599,1541
20241227,145800,1486476009,1599,1601,1601,1599,1351
20241227,145700,1484314527,1601,1601,1601,1600,861
20241227,145600,1482936166,1601,1601,1601,1601,2512
20241227,145500,1478914454,1600,1600,1600,1600,625
20241227,145400,1477914454,1599,1602,1602,1599,5638
20241227,145300,1468893361,1603,1603,1603,1602,18
20241227,145200,1468864516,1604,1604,1604,1601,3038
20241227,145100,1463994593,1601,1602,1604,1601,1449
20241227,145000,1461673370,1604,1604,1604,1604,10
20241227,144900,1461657330,1604,1602,1604,1602,2
20241227,144800,1461654124,1604,1606,1606,1602,222
20241227,144700,1461298367,1605,1605,1605,1605,5
20241227,144600,1461290342,1606,1601,1606,1601,3859
20241227,144500,1455112066,1602,1603,1603,1602,1649
20241227,144400,1452470151,1607,1606,1607,1606,4
20241227,144300,1452463725,1603,1603,1603,1603,351
20241227,144200,1451901072,1602,1603,1603,1602,155
20241227,144100,1451652608,1603,1606,1606,1603,2190
20241227,144000,1448138098,1608,1608,1608,1608,340
20241227,143900,1447591378,1608,1606,1608,1606,5
20241227,143800,1447583342,1606,1606,1606,1605,929
20241227,143700,1446092196,1607,1603,1607,1603,8071
20241227,143600,1433134170,1605,1601,1605,1601,12687
20241227,143500,1412809972,1602,1602,1603,1602,344
20241227,143400,1412258865,1602,1602,1603,1601,3919
20241227,143300,1405979780,1602,1602,1602,1602,4103
20241227,143200,1399406774,1602,1602,1602,1602,0
20241227,143100,1399406774,1602,1602,1602,1602,0
20241227,143000,1399406774,1602,1604,1604,1602,1869
20241227,142900,1396412634,1603,1603,1603,1603,18
20241227,142800,1396383780,1603,1603,1603,1603,0
20241227,142700,1396383780,1603,1603,1604,1603,101
20241227,142600,1396221852,1603,1603,1603,1602,572
20241227,142500,1395305026,1604,1604,1604,1604,1
20241227,142400,1395303422,1603,1603,1604,1603,294
20241227,142300,1394832139,1603,1604,1604,1603,602
20241227,142200,1393867131,1603,1604,1604,1603,90
20241227,142100,1393722800,1604,1603,1604,1603,25
20241227,142000,1393682724,1605,1605,1605,1605,0
20241227,141900,1393682724,1605,1602,1605,1602,3098
20241227,141800,1388715031,1603,1603,1603,1603,165
20241227,141700,1388450536,1604,1602,1604,1602,187
20241227,141600,1388150788,1604,1601,1604,1601,5486
20241227,141500,1379360005,1601,1601,1601,1601,13
20241227,141400,1379339192,1600,1601,1601,1600,973
20241227,141300,1377781420,1602,1602,1602,1602,0
20241227,141200,1377781420,1602,1602,1603,1602,1008
20241227,141100,1376166297,1602,1601,1602,1601,1076
20241227,141000,1374443269,1602,1602,1602,1602,500
20241227,140900,1373642269,1601,1601,1601,1601,1
20241227,140800,1373640668,1602,1602,1602,1602,0
20241227,140700,1373640668,1602,1602,1602,1602,0
20241227,140600,1373640668,1602,1601,1602,1601,276
20241227,140500,1373198762,1601,1601,1601,1601,0
20241227,140400,1373198762,1601,1601,1601,1601,111
20241227,140300,1373021051,1601,1602,1602,1601,98
20241227,140200,1372864145,1602,1602,1602,1602,39
20241227,140100,1372801667,1602,1602,1602,1602,2248
20241227,140000,1369200371,1602,1601,1602,1601,184
20241227,135900,1368905785,1601,1601,1601,1601,393
20241227,135800,1368276592,1601,1601,1601,1600,1838
20241227,135700,1365333955,1600,1601,1601,1600,217
20241227,135600,1364986585,1601,1600,1601,1598,1553
20241227,135500,1362503565,1600,1598,1600,1598,2100
20241227,135400,1359143765,1600,1600,1600,1600,0
20241227,135300,1359143765,1600,1598,1600,1598,12390
20241227,135200,1339333590,1598,1597,1598,1597,1096
20241227,135100,1337583247,1597,1596,1597,1596,101
20241227,135000,1337422015,1596,1597,1597,1596,953
20241227,134900,1335900919,1597,1596,1597,1596,302
20241227,134800,1335418925,1596,1597,1597,1596,561
20241227,134700,1334523568,1596,1596,1596,1596,406
20241227,134600,1333875592,1595,1597,1597,1595,1225
20241227,134500,1331920712,1595,1596,1596,1595,830
20241227,134400,1330596118,1597,1597,1599,1597,633
20241227,134300,1329584089,1599,1598,1599,1597,133
20241227,134200,1329371617,1597,1598,1599,1597,253
20241227,134100,1328967410,1599,1599,1599,1599,1
20241227,134000,1328965811,1598,1598,1598,1598,90
20241227,133900,1328821991,1599,1599,1599,1599,0
20241227,133800,1328821991,1599,1599,1599,1599,526
20241227,133700,1327980917,1599,1599,1599,1599,147
20241227,133600,1327745864,1599,1599,1599,1599,0
20241227,133500,1327745864,1599,1597,1599,1597,92
20241227,133400,1327598884,1598,1598,1598,1598,1000
20241227,133300,1326000884,1598,1597,1598,1597,1302
20241227,133200,1323921388,1597,1597,1597,1597,3502
20241227,133100,1318328694,1597,1597,1597,1597,5
20241227,133000,1318320709,1596,1595,1596,1594,1533
20241227,132900,1315875477,1596,1596,1596,1596,10
20241227,132800,1315859517,1596,1596,1597,1596,115
20241227,132700,1315675976,1596,1596,1596,1595,2587
20241227,132600,1311548728,1596,1595,1596,1595,1006
20241227,132500,1309944152,1596,1596,1596,1596,30
20241227,132400,1309896272,1596,1596,1596,1596,0
20241227,132300,1309896272,1596,1596,1596,1596,1913
20241227,132200,1306843124,1596,1596,1596,1596,26
20241227,132100,1306801628,1596,1595,1596,1595,1042
20241227,132000,1305138628,1595,1595,1595,1595,218
20241227,131900,1304790918,1595,1594,1595,1593,983
20241227,131800,1303224889,1594,1595,1595,1594,3849
20241227,131700,1297086047,1595,1595,1595,1593,4924
20241227,131600,1289232447,1595,1594,1595,1594,193
20241227,131500,1288924786,1595,1592,1595,1591,1456
20241227,131400,1286607122,1594,1594,1595,1591,1956
20241227,131300,1283490757,1593,1593,1593,1591,937
20241227,131200,1281999116,1591,1592,1593,1591,111
20241227,131100,1281822416,1593,1592,1593,1592,739
20241227,131000,1280645358,1590,1592,1592,1590,2906
20241227,130900,1276021407,1592,1591,1592,1591,3061
20241227,130800,1271151301,1591,1594,1594,1591,336
20241227,130700,1270615720,1590,1595,1595,1590,5100
20241227,130600,1262501303,1595,1593,1596,1591,3046
20241227,130500,1257653729,1597,1597,1597,1593,1102
20241227,130400,1255897925,1597,1597,1597,1593,769
20241227,130300,1254672088,1597,1594,1597,1594,222
20241227,130200,1254317857,1597,1597,1597,1597,38
20241227,130100,1254257171,1597,1596,1597,1596,259
20241227,130000,1253843806,1597,1594,1597,1593,116
20241227,125900,1253658936,1597,1597,1597,1597,0
20241227,125800,1253658936,1597,1597,1597,1597,675
20241227,125700,1252580961,1597,1595,1597,1595,616
20241227,125600,1251598431,1597,1594,1597,1593,517
20241227,125500,1250774844,1597,1594,1597,1593,384
20241227,125400,1250163023,1597,1593,1597,1593,2567
20241227,125300,1246073788,1593,1593,1593,1592,3229
20241227,125200,1240932092,1590,1590,1590,1590,0
20241227,125100,1240932092,1590,1596,1599,1590,9531
20241227,125000,1225747886,1596,1597,1597,1596,1567
20241227,124900,1223246953,1597,1598,1598,1597,624
20241227,124800,1222249823,1599,1598,1599,1598,1386
20241227,124700,1220034990,1598,1598,1598,1598,779
20241227,124600,1218790148,1599,1599,1599,1599,1
20241227,124500,1218788549,1597,1597,1597,1596,829
20241227,124400,1217465091,1597,1598,1598,1597,2007
20241227,124300,1214259611,1599,1599,1599,1599,0
20241227,124200,1214259611,1599,1598,1599,1598,106
20241227,124100,1214090172,1598,1599,1599,1597,33
20241227,124000,1214037456,1597,1597,1597,1597,200
20241227,123900,1213718056,1599,1599,1599,1599,150
20241227,123800,1213478206,1599,1599,1599,1599,2
20241227,123700,1213475008,1599,1597,1599,1597,1237
20241227,123600,1211499515,1599,1596,1599,1596,98
20241227,123500,1211343056,1596,1596,1596,1596,800
20241227,123400,1210066256,1596,1596,1596,1596,150
20241227,123300,1209826856,1596,1598,1598,1596,17743
20241227,123200,1181493697,1597,1597,1598,1597,1230
20241227,123100,1179529367,1597,1598,1599,1597,490
20241227,123000,1178746337,1597,1598,1598,1597,2430
20241227,122900,1174865295,1598,1598,1598,1598,422
20241227,122800,1174190939,1598,1598,1598,1598,0
20241227,122700,1174190939,1598,1594,1598,1594,3113
20241227,122600,1169226398,1594,1595,1595,1594,1644
20241227,122500,1166604269,1598,1595,1598,1595,1163
20241227,122400,1164747078,1595,1594,1595,1594,6369
20241227,122300,1154589191,1593,1593,1593,1593,0
20241227,122200,1154589191,1593,1594,1594,1592,715
20241227,122100,1153450485,1591,1594,1594,1591,2767
20241227,122000,1149046921,1592,1591,1592,1591,3996
20241227,121900,1142685578,1591,1592,1592,1591,718
20241227,121800,1141542722,1593,1592,1593,1592,3792
20241227,121700,1135503807,1593,1593,1594,1593,534
20241227,121600,1134652879,1591,1591,1591,1591,1
20241227,121500,1134651288,1590,1590,1590,1590,200
20241227,121400,1134333288,1590,1590,1590,1590,105
20241227,121300,1134166338,1590,1592,1592,1590,8849
20241227,121200,1120093463,1592,1592,1592,1591,1820
20241227,121100,1117196766,1592,1594,1594,1592,7856
20241227,121000,1104685059,1594,1594,1594,1594,292
20241227,120900,1104219611,1595,1596,1596,1595,1680
20241227,120800,1101539331,1596,1593,1596,1593,103
20241227,120700,1101375102,1593,1593,1593,1593,1062
20241227,120600,1099683336,1593,1597,1597,1593,7345
20241227,120500,1087969242,1597,1597,1597,1596,16062
20241227,120400,1062318528,1597,1597,1598,1597,769
20241227,120300,1061090434,1597,1598,1598,1597,4955
20241227,120200,1053173731,1598,1598,1599,1598,4927
20241227,120100,1045300366,1598,1599,1599,1598,2836
20241227,120000,1040768084,1599,1600,1600,1598,9698
20241227,115900,1025264668,1600,1600,1601,1599,9331
20241227,115800,1010336603,1600,1603,1603,1600,36044
20241227,115700,952662686,1603,1605,1607,1603,283
20241227,115600,952208855,1607,1605,1608,1604,129
20241227,115500,952001637,1605,1606,1606,1605,8153
20241227,115400,938915806,1608,1605,1608,1605,2301
20241227,115300,935222669,1605,1605,1605,1605,89
20241227,115200,935079824,1605,1606,1606,1605,3459
20241227,115100,929528128,1605,1607,1608,1605,2653
20241227,115000,925268697,1607,1607,1607,1607,343
20241227,114900,924717496,1607,1607,1607,1607,113
20241227,114800,924535905,1607,1608,1608,1607,430
20241227,114700,923844885,1607,1607,1607,1606,410
20241227,114600,923186045,1605,1605,1605,1605,0
20241227,114500,923186045,1605,1604,1605,1604,8378
20241227,114400,909743787,1604,1603,1604,1603,9201
20241227,114300,894985503,1603,1603,1603,1603,100
20241227,114200,894825203,1604,1604,1604,1604,4730
20241227,114100,887238283,1604,1603,1604,1602,3550
20241227,114000,881545927,1603,1603,1603,1603,57
20241227,113900,881454556,1603,1600,1603,1600,201
20241227,113800,881132953,1601,1602,1603,1600,7272
20241227,113700,869491067,1602,1603,1603,1602,1085
20241227,113600,867752846,1602,1603,1603,1602,506
20241227,113500,866942228,1603,1603,1603,1602,714
20241227,113400,865797776,1603,1603,1603,1603,281
20241227,113300,865347333,1604,1604,1604,1603,6630
20241227,113200,854718374,1604,1604,1604,1604,386
20241227,113100,854099230,1604,1604,1604,1604,145
20241227,113000,853866650,1604,1605,1605,1604,6053
20241227,112900,844157521,1605,1606,1606,1605,1218
20241227,112800,842202619,1606,1607,1607,1605,1673
20241227,112700,839516142,1606,1609,1609,1606,111
20241227,112600,839337853,1608,1608,1608,1608,900
20241227,112500,837890653,1608,1606,1609,1606,1635
20241227,112400,835261781,1609,1608,1609,1608,6
20241227,112300,835252132,1605,1608,1608,1605,6
20241227,112200,835242499,1604,1608,1608,1604,150
20241227,112100,835001499,1608,1605,1608,1604,101
20241227,112000,834839401,1605,1606,1606,1605,895
20241227,111900,833402851,1608,1609,1609,1608,2
20241227,111800,833399634,1609,1609,1609,1609,2
20241227,111700,833396416,1609,1609,1609,1609,151
20241227,111600,833153457,1609,1609,1609,1609,1
20241227,111500,833151848,1604,1607,1609,1603,4106
20241227,111400,826560265,1607,1607,1607,1605,2939
20241227,111300,821842908,1605,1605,1607,1602,2393
20241227,111200,818000515,1607,1605,1607,1601,8154
20241227,111100,804936601,1607,1606,1607,1605,1044
20241227,111000,803260689,1607,1607,1607,1607,1076
20241227,110900,801531557,1608,1606,1608,1606,149
20241227,110800,801292163,1608,1608,1608,1608,110
20241227,110700,801115283,1608,1606,1608,1605,4109
20241227,110600,794508667,1608,1609,1609,1604,3212
20241227,110500,789355973,1604,1607,1607,1604,11284
20241227,110400,771238746,1607,1609,1609,1607,5411
20241227,110300,762540427,1611,1611,1611,1611,7
20241227,110200,762529150,1611,1613,1613,1609,3792
20241227,110100,756425437,1613,1612,1613,1612,96
20241227,110000,756270594,1612,1613,1613,1612,104
20241227,105900,756102944,1613,1613,1613,1613,0
20241227,105800,756102944,1613,1613,1613,1613,0
20241227,105700,756102944,1613,1610,1613,1610,9
20241227,105600,756088442,1610,1610,1610,1610,2070
20241227,105500,752755742,1610,1610,1611,1610,3041
20241227,105400,747859359,1613,1613,1613,1613,84
20241227,105300,747723867,1610,1613,1613,1610,6309
20241227,105200,737560237,1614,1611,1614,1611,385
20241227,105100,736939581,1612,1612,1612,1612,1455
20241227,105000,734594121,1612,1612,1612,1612,2040
20241227,104900,731305641,1613,1614,1614,1612,4341
20241227,104800,724303552,1614,1613,1614,1612,3436
20241227,104700,718758312,1612,1614,1614,1612,7784
20241227,104600,706205878,1614,1615,1615,1614,3059
20241227,104500,701266643,1615,1617,1617,1614,8219
20241227,104400,687987383,1617,1619,1619,1617,5952
20241227,104300,678358415,1621,1619,1621,1619,1002
20241227,104200,676736175,1623,1620,1623,1619,2484
20241227,104100,672714546,1623,1621,1623,1620,16689
20241227,104000,645675187,1622,1621,1622,1621,254
20241227,103900,645263443,1620,1621,1621,1620,5091
20241227,103800,637011572,1621,1621,1621,1621,80
20241227,103700,636881892,1621,1620,1621,1620,51
20241227,103600,636799271,1620,1621,1621,1620,657
20241227,103500,635734385,1627,1620,1628,1620,5203
20241227,103400,627303726,1620,1621,1621,1620,324
20241227,103300,626778645,1620,1620,1620,1620,921
20241227,103200,625286625,1620,1620,1620,1620,0
20241227,103100,625286625,1620,1620,1620,1619,2164
20241227,103000,621780949,1620,1619,1620,1618,236
20241227,102900,621398896,1619,1619,1620,1619,516
20241227,102800,620563487,1619,1621,1621,1619,1551
20241227,102700,618052388,1619,1624,1624,1618,542
20241227,102600,617175294,1624,1624,1624,1624,113
20241227,102500,616991782,1619,1624,1624,1618,11941
20241227,102400,597648760,1620,1623,1623,1620,5290
20241227,102300,589076057,1621,1624,1624,1621,4443
20241227,102200,581866148,1625,1625,1625,1625,61
20241227,102100,581767023,1625,1625,1625,1625,4
20241227,102000,581760523,1623,1630,1630,1623,4463
20241227,101900,574514873,1630,1630,1630,1630,41
20241227,101800,574448043,1630,1627,1630,1627,3003
20241227,101700,569561949,1625,1627,1627,1625,111
20241227,101600,569381354,1627,1624,1627,1624,7
20241227,101500,569369983,1624,1624,1625,1624,1020
20241227,101400,567712828,1623,1626,1626,1623,2842
20241227,101300,563095319,1626,1628,1628,1626,186
20241227,101200,562792657,1630,1630,1630,1630,2145
20241227,101100,559296307,1630,1631,1632,1630,2359
20241227,101000,555446619,1632,1632,1632,1632,1727
20241227,100900,552628155,1632,1633,1633,1632,939
20241227,100800,551095668,1633,1630,1633,1630,6977
20241227,100700,539707954,1631,1624,1631,1624,5162
20241227,100600,531310192,1624,1624,1624,1624,824
20241227,100500,529972016,1623,1624,1624,1623,92
20241227,100400,529822698,1623,1623,1623,1623,945
20241227,100300,528288963,1623,1624,1624,1618,804
20241227,100200,526986164,1624,1623,1625,1623,878
20241227,100100,525560464,1622,1620,1622,1620,1695
20241227,100000,522811324,1616,1617,1623,1615,1249
20241227,095900,520793110,1622,1617,1622,1617,707
20241227,095800,519649861,1617,1622,1623,1616,1301
20241227,095700,517546092,1622,1615,1623,1614,3460
20241227,095600,511951392,1615,1615,1619,1615,35
20241227,095500,511894758,1619,1618,1619,1618,364
20241227,095400,511305797,1613,1614,1614,1613,1797
20241227,095300,508407233,1613,1613,1613,1613,0
20241227,095200,508407233,1613,1613,1614,1613,9447
20241227,095100,493168999,1613,1619,1619,1613,19766
20241227,095000,461282303,1616,1616,1616,1616,500
20241227,094900,460474303,1615,1619,1619,1615,5093
20241227,094800,452237555,1619,1619,1619,1619,191
20241227,094700,451928326,1620,1620,1620,1620,5939
20241227,094600,442307146,1620,1620,1620,1620,1
20241227,094500,442305526,1619,1622,1622,1619,4764
20241227,094400,434590181,1622,1620,1622,1619,207
20241227,094300,434254916,1619,1618,1622,1613,1044
20241227,094200,432569566,1620,1613,1620,1613,44719
20241227,094100,360177798,1615,1614,1615,1613,125
20241227,094000,359976137,1615,1615,1615,1613,1814
20241227,093900,357047955,1615,1615,1615,1614,19
20241227,093800,357017279,1616,1616,1616,1616,0
20241227,093700,357017279,1616,1616,1616,1616,1
20241227,093600,357015663,1616,1616,1616,1616,100
20241227,093500,356854063,1618,1617,1618,1611,3102
20241227,093400,351853010,1618,1618,1618,1618,10
20241227,093300,351836830,1611,1618,1618,1611,1542
20241227,093200,349347195,1618,1617,1618,1615,210
20241227,093100,349007632,1615,1618,1618,1615,166
20241227,093000,348739401,1618,1617,1618,1617,2116
20241227,092900,345317815,1616,1614,1616,1614,7364
20241227,092800,333421607,1613,1614,1615,1612,7551
20241227,092700,321244249,1614,1613,1615,1612,2629
20241227,092600,317003203,1613,1614,1615,1609,12496
20241227,092500,296895643,1614,1614,1615,1610,6998
20241227,092400,285606815,1614,1612,1614,1604,10845
20241227,092300,268168097,1611,1614,1614,1608,1577
20241227,092200,265630603,1610,1606,1615,1606,1945
20241227,092100,262499975,1606,1609,1612,1606,8475
20241227,092000,248880901,1608,1615,1615,1606,7820
20241227,091900,236304107,1611,1611,1617,1609,10645
20241227,091800,219159693,1612,1618,1622,1611,19806
20241227,091700,187175015,1618,1624,1624,1618,1014
20241227,091600,185534357,1624,1624,1624,1624,201
20241227,091500,185207933,1618,1618,1625,1617,3647
20241227,091400,179307539,1626,1626,1627,1619,41698
20241227,091300,111796886,1620,1627,1627,1620,624
20241227,091200,110785128,1627,1623,1627,1621,6678
20241227,091100,99959270,1627,1628,1628,1621,1809
20241227,091000,97022518,1627,1627,1628,1627,135
20241227,090900,96802851,1628,1624,1630,1624,2198
20241227,090800,93228516,1624,1624,1624,1618,2170
20241227,090700,89707292,1624,1625,1627,1617,4922
20241227,090600,81741775,1628,1629,1629,1628,156
20241227,090500,81487671,1628,1621,1630,1617,8435
20241227,090400,67819735,1620,1631,1631,1620,11077
20241227,090300,49837667,1631,1633,1633,1622,25212
20241227,090200,8900520,1637,1636,1637,1631,1082
20241227,090100,7130816,1636,1636,1636,1635,12
20241227,090000,7111194,1625,1625,1631,1625,4371