KissMeData/207760/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204300,326431856,1153,1153,1153,1153,11860
20241205,204200,326431856,1153,1153,1153,1153,0
20241205,204100,326431856,1153,1153,1153,1153,0
20241205,204000,326431856,1153,1153,1153,1153,0
20241205,203900,326431856,1153,1153,1153,1153,0
20241205,203800,326431856,1153,1153,1153,1153,0
20241205,203700,326431856,1153,1153,1153,1153,0
20241205,203600,326431856,1153,1153,1153,1153,0
20241205,203500,326431856,1153,1153,1153,1153,0
20241205,203400,326431856,1153,1153,1153,1153,0
20241205,203300,326431856,1153,1153,1153,1153,0
20241205,203200,326431856,1153,1153,1153,1153,0
20241205,203100,326431856,1153,1153,1153,1153,0
20241205,203000,326431856,1153,1153,1153,1153,0
20241205,202900,326431856,1153,1153,1153,1153,0
20241205,202800,326431856,1153,1153,1153,1153,0
20241205,202700,326431856,1153,1153,1153,1153,0
20241205,202600,326431856,1153,1153,1153,1153,0
20241205,202500,326431856,1153,1153,1153,1153,0
20241205,202400,326431856,1153,1153,1153,1153,0
20241205,202300,326431856,1153,1153,1153,1153,0
20241205,202200,326431856,1153,1153,1153,1153,0
20241205,202100,326431856,1153,1153,1153,1153,0
20241205,202000,326431856,1153,1153,1153,1153,0
20241205,201900,326431856,1153,1153,1153,1153,0
20241205,201800,326431856,1153,1153,1153,1153,0
20241205,201700,326431856,1153,1153,1153,1153,0
20241205,201600,326431856,1153,1153,1153,1153,0
20241205,201500,326431856,1153,1153,1153,1153,0
20241205,201400,326431856,1153,1153,1153,1153,0
20241205,201300,326431856,1153,1153,1153,1153,11860
20241205,201200,326431856,1153,1153,1153,1153,0
20241205,201100,326431856,1153,1153,1153,1153,0
20241205,201000,326431856,1153,1153,1153,1153,0
20241205,200900,326431856,1153,1153,1153,1153,0
20241205,200800,326431856,1153,1153,1153,1153,0
20241205,200700,326431856,1153,1153,1153,1153,0
20241205,200600,326431856,1153,1153,1153,1153,0
20241205,200500,326431856,1153,1153,1153,1153,0
20241205,200400,326431856,1153,1153,1153,1153,0
20241205,200300,326431856,1153,1153,1153,1153,0
20241205,200200,326431856,1153,1153,1153,1153,0
20241205,200100,326431856,1153,1153,1153,1153,0
20241205,200000,326431856,1153,1153,1153,1153,0
20241205,195900,326431856,1153,1153,1153,1153,0
20241205,195800,326431856,1153,1153,1153,1153,0
20241205,195700,326431856,1153,1153,1153,1153,0
20241205,195600,326431856,1153,1153,1153,1153,0
20241205,195500,326431856,1153,1153,1153,1153,0
20241205,195400,326431856,1153,1153,1153,1153,0
20241205,195300,326431856,1153,1153,1153,1153,0
20241205,195200,326431856,1153,1153,1153,1153,0
20241205,195100,326431856,1153,1153,1153,1153,0
20241205,195000,326431856,1153,1153,1153,1153,0
20241205,194900,326431856,1153,1153,1153,1153,0
20241205,194800,326431856,1153,1153,1153,1153,0
20241205,194700,326431856,1153,1153,1153,1153,0
20241205,194600,326431856,1153,1153,1153,1153,0
20241205,194500,326431856,1153,1153,1153,1153,0
20241205,194400,326431856,1153,1153,1153,1153,0
20241205,194300,326431856,1153,1153,1153,1153,11860
20241205,194200,326431856,1153,1153,1153,1153,0
20241205,194100,326431856,1153,1153,1153,1153,0
20241205,194000,326431856,1153,1153,1153,1153,0
20241205,193900,326431856,1153,1153,1153,1153,0
20241205,193800,326431856,1153,1153,1153,1153,0
20241205,193700,326431856,1153,1153,1153,1153,0
20241205,193600,326431856,1153,1153,1153,1153,0
20241205,193500,326431856,1153,1153,1153,1153,0
20241205,193400,326431856,1153,1153,1153,1153,0
20241205,193300,326431856,1153,1153,1153,1153,0
20241205,193200,326431856,1153,1153,1153,1153,0
20241205,193100,326431856,1153,1153,1153,1153,0
20241205,193000,326431856,1153,1153,1153,1153,0
20241205,192900,326431856,1153,1153,1153,1153,0
20241205,192800,326431856,1153,1153,1153,1153,0
20241205,192700,326431856,1153,1153,1153,1153,0
20241205,192600,326431856,1153,1153,1153,1153,0
20241205,192500,326431856,1153,1153,1153,1153,0
20241205,192400,326431856,1153,1153,1153,1153,0
20241205,192300,326431856,1153,1153,1153,1153,0
20241205,192200,326431856,1153,1153,1153,1153,0
20241205,192100,326431856,1153,1153,1153,1153,0
20241205,192000,326431856,1153,1153,1153,1153,0
20241205,191900,326431856,1153,1153,1153,1153,0
20241205,191800,326431856,1153,1153,1153,1153,0
20241205,191700,326431856,1153,1153,1153,1153,0
20241205,191600,326431856,1153,1153,1153,1153,0
20241205,191500,326431856,1153,1153,1153,1153,0
20241205,191400,326431856,1153,1153,1153,1153,0
20241205,191300,326431856,1153,1153,1153,1153,11860
20241205,191200,326431856,1153,1153,1153,1153,0
20241205,191100,326431856,1153,1153,1153,1153,0
20241205,191000,326431856,1153,1153,1153,1153,0
20241205,190900,326431856,1153,1153,1153,1153,0
20241205,190800,326431856,1153,1153,1153,1153,0
20241205,190700,326431856,1153,1153,1153,1153,0
20241205,190600,326431856,1153,1153,1153,1153,0
20241205,190500,326431856,1153,1153,1153,1153,0
20241205,190400,326431856,1153,1153,1153,1153,0
20241205,190300,326431856,1153,1153,1153,1153,0
20241205,190200,326431856,1153,1153,1153,1153,0
20241205,190100,326431856,1153,1153,1153,1153,0
20241205,190000,326431856,1153,1153,1153,1153,0
20241205,185900,326431856,1153,1153,1153,1153,0
20241205,185800,326431856,1153,1153,1153,1153,0
20241205,185700,326431856,1153,1153,1153,1153,0
20241205,185600,326431856,1153,1153,1153,1153,0
20241205,185500,326431856,1153,1153,1153,1153,0
20241205,185400,326431856,1153,1153,1153,1153,0
20241205,185300,326431856,1153,1153,1153,1153,0
20241205,185200,326431856,1153,1153,1153,1153,0
20241205,185100,326431856,1153,1153,1153,1153,0
20241205,185000,326431856,1153,1153,1153,1153,0
20241205,184900,326431856,1153,1153,1153,1153,0
20241205,184800,326431856,1153,1153,1153,1153,0
20241205,184700,326431856,1153,1153,1153,1153,0
20241205,184600,326431856,1153,1153,1153,1153,0
20241205,184500,326431856,1153,1153,1153,1153,0
20241205,184400,326431856,1153,1153,1153,1153,0
20241205,184300,326431856,1153,1153,1153,1153,11860
20241205,184200,326431856,1153,1153,1153,1153,0
20241205,184100,326431856,1153,1153,1153,1153,0
20241205,184000,326431856,1153,1153,1153,1153,0
20241205,183900,326431856,1153,1153,1153,1153,0
20241205,183800,326431856,1153,1153,1153,1153,0
20241205,183700,326431856,1153,1153,1153,1153,0
20241205,183600,326431856,1153,1153,1153,1153,0
20241205,183500,326431856,1153,1153,1153,1153,0
20241205,183400,326431856,1153,1153,1153,1153,0
20241205,183300,326431856,1153,1153,1153,1153,0
20241205,183200,326431856,1153,1153,1153,1153,0
20241205,183100,326431856,1153,1153,1153,1153,0
20241205,183000,326431856,1153,1153,1153,1153,0
20241205,182900,326431856,1153,1153,1153,1153,0
20241205,182800,326431856,1153,1153,1153,1153,0
20241205,182700,326431856,1153,1153,1153,1153,0
20241205,182600,326431856,1153,1153,1153,1153,0
20241205,182500,326431856,1153,1153,1153,1153,0
20241205,182400,326431856,1153,1153,1153,1153,0
20241205,182300,326431856,1153,1153,1153,1153,0
20241205,182200,326431856,1153,1153,1153,1153,0
20241205,182100,326431856,1153,1153,1153,1153,0
20241205,182000,326431856,1153,1153,1153,1153,0
20241205,181900,326431856,1153,1153,1153,1153,0
20241205,181800,326431856,1153,1153,1153,1153,0
20241205,181700,326431856,1153,1153,1153,1153,0
20241205,181600,326431856,1153,1153,1153,1153,0
20241205,181500,326431856,1153,1153,1153,1153,0
20241205,181400,326431856,1153,1153,1153,1153,0
20241205,181300,326431856,1153,1153,1153,1153,11860
20241205,181200,326431856,1153,1153,1153,1153,0
20241205,181100,326431856,1153,1153,1153,1153,0
20241205,181000,326431856,1153,1153,1153,1153,0
20241205,180900,326431856,1153,1153,1153,1153,0
20241205,180800,326431856,1153,1153,1153,1153,0
20241205,180700,326431856,1153,1153,1153,1153,0
20241205,180600,326431856,1153,1153,1153,1153,0
20241205,180500,326431856,1153,1153,1153,1153,0
20241205,180400,326431856,1153,1153,1153,1153,0
20241205,180300,326431856,1153,1153,1153,1153,0
20241205,180200,326431856,1153,1153,1153,1153,0
20241205,180100,326431856,1153,1153,1153,1153,0
20241205,180000,326431856,1153,1153,1153,1153,0
20241205,175900,326431856,1153,1153,1153,1153,0
20241205,175800,326431856,1153,1153,1153,1153,0
20241205,175700,326431856,1153,1153,1153,1153,0
20241205,175600,326431856,1153,1153,1153,1153,0
20241205,175500,326431856,1153,1153,1153,1153,0
20241205,175400,326431856,1153,1153,1153,1153,0
20241205,175300,326431856,1153,1153,1153,1153,0
20241205,175200,326431856,1153,1153,1153,1153,0
20241205,175100,326431856,1153,1153,1153,1153,0
20241205,175000,326431856,1153,1153,1153,1153,0
20241205,174900,326431856,1153,1153,1153,1153,0
20241205,174800,326431856,1153,1153,1153,1153,0
20241205,174700,326431856,1153,1153,1153,1153,0
20241205,174600,326431856,1153,1153,1153,1153,0
20241205,174500,326431856,1153,1153,1153,1153,0
20241205,174400,326431856,1153,1153,1153,1153,0
20241205,174300,326431856,1153,1153,1153,1153,11860
20241205,174200,326431856,1153,1153,1153,1153,0
20241205,174100,326431856,1153,1153,1153,1153,0
20241205,174000,326431856,1153,1153,1153,1153,0
20241205,173900,326431856,1153,1153,1153,1153,0
20241205,173800,326431856,1153,1153,1153,1153,0
20241205,173700,326431856,1153,1153,1153,1153,0
20241205,173600,326431856,1153,1153,1153,1153,0
20241205,173500,326431856,1153,1153,1153,1153,0
20241205,173400,326431856,1153,1153,1153,1153,0
20241205,173300,326431856,1153,1153,1153,1153,0
20241205,173200,326431856,1153,1153,1153,1153,0
20241205,173100,326431856,1153,1153,1153,1153,0
20241205,173000,326431856,1153,1153,1153,1153,0
20241205,172900,326431856,1153,1153,1153,1153,0
20241205,172800,326431856,1153,1153,1153,1153,0
20241205,172700,326431856,1153,1153,1153,1153,0
20241205,172600,326431856,1153,1153,1153,1153,0
20241205,172500,326431856,1153,1153,1153,1153,0
20241205,172400,326431856,1153,1153,1153,1153,0
20241205,172300,326431856,1153,1153,1153,1153,0
20241205,172200,326431856,1153,1153,1153,1153,0
20241205,172100,326431856,1153,1153,1153,1153,0
20241205,172000,326431856,1153,1153,1153,1153,0
20241205,171900,326431856,1153,1153,1153,1153,0
20241205,171800,326431856,1153,1153,1153,1153,0
20241205,171700,326431856,1153,1153,1153,1153,0
20241205,171600,326431856,1153,1153,1153,1153,0
20241205,171500,326431856,1153,1153,1153,1153,0
20241205,171400,326431856,1153,1153,1153,1153,0
20241205,171300,326431856,1153,1153,1153,1153,11860
20241205,171200,326431856,1153,1153,1153,1153,0
20241205,171100,326431856,1153,1153,1153,1153,0
20241205,171000,326431856,1153,1153,1153,1153,0
20241205,170900,326431856,1153,1153,1153,1153,0
20241205,170800,326431856,1153,1153,1153,1153,0
20241205,170700,326431856,1153,1153,1153,1153,0
20241205,170600,326431856,1153,1153,1153,1153,0
20241205,170500,326431856,1153,1153,1153,1153,0
20241205,170400,326431856,1153,1153,1153,1153,0
20241205,170300,326431856,1153,1153,1153,1153,0
20241205,170200,326431856,1153,1153,1153,1153,0
20241205,170100,326431856,1153,1153,1153,1153,0
20241205,170000,326431856,1153,1153,1153,1153,0
20241205,165900,326431856,1153,1153,1153,1153,0
20241205,165800,326431856,1153,1153,1153,1153,0
20241205,165700,326431856,1153,1153,1153,1153,0
20241205,165600,326431856,1153,1153,1153,1153,0
20241205,165500,326431856,1153,1153,1153,1153,0
20241205,165400,326431856,1153,1153,1153,1153,0
20241205,165300,326431856,1153,1153,1153,1153,0
20241205,165200,326431856,1153,1153,1153,1153,0
20241205,165100,326431856,1153,1153,1153,1153,0
20241205,165000,326431856,1153,1153,1153,1153,0
20241205,164900,326431856,1153,1153,1153,1153,0
20241205,164800,326431856,1153,1153,1153,1153,0
20241205,164700,326431856,1153,1153,1153,1153,0
20241205,164600,326431856,1153,1153,1153,1153,0
20241205,164500,326431856,1153,1153,1153,1153,0
20241205,164400,326431856,1153,1153,1153,1153,0
20241205,164300,326431856,1153,1153,1153,1153,11860
20241205,164200,326431856,1153,1153,1153,1153,0
20241205,164100,326431856,1153,1153,1153,1153,0
20241205,164000,326431856,1153,1153,1153,1153,0
20241205,163900,326431856,1153,1153,1153,1153,0
20241205,163800,326431856,1153,1153,1153,1153,0
20241205,163700,326431856,1153,1153,1153,1153,0
20241205,163600,326431856,1153,1153,1153,1153,0
20241205,163500,326431856,1153,1153,1153,1153,0
20241205,163400,326431856,1153,1153,1153,1153,0
20241205,163300,326431856,1153,1153,1153,1153,0
20241205,163200,326431856,1153,1153,1153,1153,0
20241205,163100,326431856,1153,1153,1153,1153,0
20241205,163000,326431856,1153,1153,1153,1153,0
20241205,162900,326431856,1153,1153,1153,1153,0
20241205,162800,326431856,1153,1153,1153,1153,0
20241205,162700,326431856,1153,1153,1153,1153,0
20241205,162600,326431856,1153,1153,1153,1153,0
20241205,162500,326431856,1153,1153,1153,1153,0
20241205,162400,326431856,1153,1153,1153,1153,0
20241205,162300,326431856,1153,1153,1153,1153,0
20241205,162200,326431856,1153,1153,1153,1153,0
20241205,162100,326431856,1153,1153,1153,1153,0
20241205,162000,326431856,1153,1153,1153,1153,0
20241205,161900,326431856,1153,1153,1153,1153,0
20241205,161800,326431856,1153,1153,1153,1153,0
20241205,161700,326431856,1153,1153,1153,1153,0
20241205,161600,326431856,1153,1153,1153,1153,0
20241205,161500,326431856,1153,1153,1153,1153,0
20241205,161400,326431856,1153,1153,1153,1153,0
20241205,161300,326431856,1153,1153,1153,1153,11860
20241205,161200,326431856,1153,1153,1153,1153,0
20241205,161100,326431856,1153,1153,1153,1153,0
20241205,161000,326431856,1153,1153,1153,1153,0
20241205,160900,326431856,1153,1153,1153,1153,0
20241205,160800,326431856,1153,1153,1153,1153,0
20241205,160700,326431856,1153,1153,1153,1153,0
20241205,160600,326431856,1153,1153,1153,1153,0
20241205,160500,326431856,1153,1153,1153,1153,0
20241205,160400,326431856,1153,1153,1153,1153,0
20241205,160300,326431856,1153,1153,1153,1153,0
20241205,160200,326431856,1153,1153,1153,1153,0
20241205,160100,326431856,1153,1153,1153,1153,0
20241205,160000,326431856,1153,1153,1153,1153,0
20241205,155900,326431856,1153,1153,1153,1153,0
20241205,155800,326431856,1153,1153,1153,1153,0
20241205,155700,326431856,1153,1153,1153,1153,0
20241205,155600,326431856,1153,1153,1153,1153,0
20241205,155500,326431856,1153,1153,1153,1153,0
20241205,155400,326431856,1153,1153,1153,1153,0
20241205,155300,326431856,1153,1153,1153,1153,0
20241205,155200,326431856,1153,1153,1153,1153,0
20241205,155100,326431856,1153,1153,1153,1153,0
20241205,155000,326431856,1153,1153,1153,1153,0
20241205,154900,326431856,1153,1153,1153,1153,0
20241205,154800,326431856,1153,1153,1153,1153,0
20241205,154700,326431856,1153,1153,1153,1153,0
20241205,154600,326431856,1153,1153,1153,1153,0
20241205,154500,326431856,1153,1153,1153,1153,0
20241205,154400,326431856,1153,1153,1153,1153,0
20241205,154300,326431856,1153,1153,1153,1153,11860
20241205,154200,326431856,1153,1153,1153,1153,0
20241205,154100,326431856,1153,1153,1153,1153,0
20241205,154000,326431856,1153,1153,1153,1153,0
20241205,153900,326431856,1153,1153,1153,1153,0
20241205,153800,326431856,1153,1153,1153,1153,0
20241205,153700,326431856,1153,1153,1153,1153,0
20241205,153600,326431856,1153,1153,1153,1153,0
20241205,153500,326431856,1153,1153,1153,1153,0
20241205,153400,326431856,1153,1153,1153,1153,0
20241205,153300,326431856,1153,1153,1153,1153,0
20241205,153200,326431856,1153,1153,1153,1153,0
20241205,153100,326431856,1153,1153,1153,1153,0
20241205,153000,326431856,1153,1153,1153,1153,11860
20241205,152900,312757276,1162,1162,1162,1162,0
20241205,152800,312757276,1162,1162,1162,1162,0
20241205,152700,312757276,1162,1162,1162,1162,0
20241205,152600,312757276,1162,1162,1162,1162,0
20241205,152500,312757276,1162,1162,1162,1162,0
20241205,152400,312757276,1162,1162,1162,1162,0
20241205,152300,312757276,1162,1162,1162,1162,0
20241205,152200,312757276,1162,1162,1162,1162,0
20241205,152100,312757276,1162,1162,1162,1162,0
20241205,152000,312757276,1162,1162,1162,1162,0
20241205,151900,312757276,1162,1155,1162,1155,263
20241205,151800,312451845,1155,1156,1156,1155,42
20241205,151700,312403296,1156,1162,1162,1156,1510
20241205,151600,310657718,1154,1160,1162,1154,3168
20241205,151500,306983112,1160,1155,1160,1153,314
20241205,151400,306620896,1155,1153,1155,1153,484
20241205,151300,306061888,1162,1154,1162,1153,2842
20241205,151200,302781745,1154,1154,1154,1154,3977
20241205,151100,298192287,1154,1154,1154,1154,230
20241205,151000,297926867,1152,1157,1157,1152,6209
20241205,150900,290759192,1157,1157,1157,1157,16
20241205,150800,290740680,1157,1157,1157,1157,10
20241205,150700,290729110,1156,1156,1156,1156,9
20241205,150600,290718706,1162,1164,1164,1156,12
20241205,150500,290704789,1166,1164,1166,1164,6
20241205,150400,290697803,1164,1164,1164,1164,0
20241205,150300,290697803,1164,1162,1164,1162,2
20241205,150200,290695477,1162,1162,1162,1162,0
20241205,150100,290695477,1162,1159,1162,1159,2259
20241205,150000,288073666,1159,1159,1159,1159,34
20241205,145900,288034260,1155,1155,1155,1155,9
20241205,145800,288023865,1158,1158,1158,1158,11
20241205,145700,288011127,1158,1158,1158,1158,8
20241205,145600,288001863,1158,1158,1158,1158,123
20241205,145500,287859429,1158,1158,1158,1158,0
20241205,145400,287859429,1158,1158,1161,1154,2013
20241205,145300,285534744,1154,1155,1155,1153,10649
20241205,145200,273245714,1154,1159,1159,1154,7
20241205,145100,273237631,1160,1160,1160,1160,0
20241205,145000,273237631,1160,1153,1160,1153,404
20241205,144900,272769019,1160,1160,1160,1160,0
20241205,144800,272769019,1160,1153,1160,1153,54
20241205,144700,272706442,1154,1155,1156,1154,19883
20241205,144600,249741569,1162,1162,1162,1162,1
20241205,144500,249740407,1158,1160,1160,1152,11546
20241205,144400,236390472,1160,1160,1160,1160,28
20241205,144300,236357992,1160,1160,1160,1160,0
20241205,144200,236357992,1160,1160,1160,1160,356
20241205,144100,235945032,1161,1160,1161,1159,2559
20241205,144000,232977644,1160,1161,1161,1160,1628
20241205,143900,231087736,1161,1161,1161,1161,13
20241205,143800,231072643,1161,1162,1164,1161,701
20241205,143700,230257621,1162,1163,1163,1162,1285
20241205,143600,228763173,1163,1163,1163,1163,126
20241205,143500,228616635,1163,1163,1163,1163,5
20241205,143400,228610820,1167,1163,1167,1163,10
20241205,143300,228599182,1163,1163,1163,1163,7
20241205,143200,228591041,1163,1167,1167,1163,6
20241205,143100,228584059,1163,1166,1166,1163,4066
20241205,143000,223852936,1165,1165,1165,1165,3
20241205,142900,223849441,1166,1166,1166,1166,250
20241205,142800,223557941,1167,1167,1167,1167,50
20241205,142700,223499591,1167,1166,1167,1166,71
20241205,142600,223416784,1166,1167,1167,1166,1253
20241205,142500,221954636,1167,1167,1167,1167,34
20241205,142400,221914958,1164,1164,1164,1164,7
20241205,142300,221906810,1164,1164,1164,1164,8
20241205,142200,221897498,1164,1164,1164,1164,108
20241205,142100,221771786,1164,1164,1164,1164,1008
20241205,142000,220598474,1164,1164,1164,1164,6
20241205,141900,220591490,1173,1173,1173,1173,0
20241205,141800,220591490,1173,1167,1173,1167,3001
20241205,141700,217089317,1167,1167,1167,1167,2570
20241205,141600,214090127,1167,1167,1167,1167,8
20241205,141500,214080791,1167,1167,1167,1167,7
20241205,141400,214072622,1167,1167,1167,1167,8
20241205,141300,214063286,1167,1164,1167,1164,126
20241205,141200,213916265,1170,1164,1170,1164,9
20241205,141100,213905783,1164,1164,1164,1164,6
20241205,141000,213898799,1163,1163,1163,1163,6
20241205,140900,213891821,1163,1166,1166,1163,5100
20241205,140800,207954567,1169,1165,1169,1165,1402
20241205,140700,206315637,1165,1165,1165,1165,7
20241205,140600,206307482,1165,1165,1165,1165,7
20241205,140500,206299327,1165,1165,1165,1165,7
20241205,140400,206291172,1165,1165,1165,1165,6
20241205,140300,206284182,1175,1175,1175,1175,0
20241205,140200,206284182,1175,1170,1175,1170,1576
20241205,140100,204440257,1165,1165,1165,1165,7
20241205,140000,204432102,1165,1166,1166,1165,3338
20241205,135900,200540001,1165,1165,1165,1165,8
20241205,135800,200530681,1165,1165,1165,1165,5
20241205,135700,200524856,1170,1170,1170,1170,146
20241205,135600,200354036,1163,1176,1176,1163,6100
20241205,135500,193250557,1176,1173,1176,1173,325
20241205,135400,192868410,1175,1175,1175,1175,0
20241205,135300,192868410,1175,1175,1175,1175,34
20241205,135200,192828460,1173,1173,1173,1173,0
20241205,135100,192828460,1173,1173,1173,1173,56
20241205,135000,192762772,1173,1173,1173,1173,0
20241205,134900,192762772,1173,1173,1173,1173,0
20241205,134800,192762772,1173,1173,1173,1173,0
20241205,134700,192762772,1173,1173,1173,1173,0
20241205,134600,192762772,1173,1173,1173,1173,33
20241205,134500,192724063,1173,1173,1173,1173,78
20241205,134400,192632569,1173,1173,1173,1173,2413
20241205,134300,189802120,1173,1173,1173,1173,12
20241205,134200,189788044,1172,1172,1172,1172,29
20241205,134100,189754056,1172,1170,1173,1170,1928
20241205,134000,187493656,1170,1170,1170,1170,0
20241205,133900,187493656,1170,1170,1170,1170,0
20241205,133800,187493656,1170,1170,1170,1170,0
20241205,133700,187493656,1170,1170,1170,1170,0
20241205,133600,187493656,1170,1169,1170,1169,832
20241205,133500,186520616,1169,1169,1169,1169,1000
20241205,133400,185351616,1169,1164,1169,1164,2006
20241205,133300,183006632,1164,1164,1164,1164,0
20241205,133200,183006632,1164,1169,1169,1163,1600
20241205,133100,181144402,1169,1169,1169,1169,65
20241205,133000,181068417,1169,1169,1169,1169,693
20241205,132900,180258300,1173,1173,1173,1173,0
20241205,132800,180258300,1173,1173,1173,1173,0
20241205,132700,180258300,1173,1173,1173,1173,100
20241205,132600,180141000,1173,1173,1173,1173,0
20241205,132500,180141000,1173,1173,1173,1173,0
20241205,132400,180141000,1173,1173,1173,1173,0
20241205,132300,180141000,1173,1173,1173,1173,100
20241205,132200,180023700,1175,1175,1175,1175,0
20241205,132100,180023700,1175,1175,1175,1175,0
20241205,132000,180023700,1175,1170,1175,1170,50
20241205,131900,179965184,1169,1169,1169,1169,2
20241205,131800,179962846,1169,1169,1169,1169,1848
20241205,131700,177802534,1169,1169,1169,1169,0
20241205,131600,177802534,1169,1168,1169,1168,875
20241205,131500,176780510,1168,1168,1168,1168,421
20241205,131400,176288782,1162,1162,1162,1162,39
20241205,131300,176243464,1161,1166,1166,1160,23557
20241205,131200,148860964,1166,1166,1166,1166,0
20241205,131100,148860964,1166,1166,1166,1166,0
20241205,131000,148860964,1166,1166,1166,1166,0
20241205,130900,148860964,1166,1166,1166,1166,0
20241205,130800,148860964,1166,1166,1166,1166,19
20241205,130700,148838810,1165,1165,1165,1165,0
20241205,130600,148838810,1165,1165,1165,1165,39
20241205,130500,148793375,1170,1170,1170,1170,930
20241205,130400,147705275,1170,1170,1170,1170,142
20241205,130300,147539135,1170,1171,1171,1170,1472
20241205,130200,145816894,1170,1170,1170,1170,0
20241205,130100,145816894,1170,1170,1170,1170,0
20241205,130000,145816894,1170,1170,1170,1170,0
20241205,125900,145816894,1170,1170,1170,1170,0
20241205,125800,145816894,1170,1168,1170,1165,4001
20241205,125700,141150842,1171,1171,1171,1171,50
20241205,125600,141092292,1172,1171,1172,1171,37
20241205,125500,141048937,1172,1172,1172,1172,0
20241205,125400,141048937,1172,1172,1172,1172,0
20241205,125300,141048937,1172,1172,1172,1172,0
20241205,125200,141048937,1172,1172,1172,1172,0
20241205,125100,141048937,1172,1172,1172,1172,0
20241205,125000,141048937,1172,1172,1172,1172,1
20241205,124900,141047765,1172,1172,1172,1172,0
20241205,124800,141047765,1172,1171,1172,1171,1421
20241205,124700,139383572,1170,1170,1170,1170,0
20241205,124600,139383572,1170,1170,1170,1170,10
20241205,124500,139371872,1170,1170,1170,1170,0
20241205,124400,139371872,1170,1170,1170,1170,51
20241205,124300,139312202,1170,1170,1170,1170,9
20241205,124200,139301672,1172,1172,1172,1172,0
20241205,124100,139301672,1172,1172,1172,1172,0
20241205,124000,139301672,1172,1172,1172,1172,0
20241205,123900,139301672,1172,1172,1172,1172,0
20241205,123800,139301672,1172,1172,1172,1172,0
20241205,123700,139301672,1172,1172,1172,1172,0
20241205,123600,139301672,1172,1172,1172,1172,0
20241205,123500,139301672,1172,1172,1172,1172,0
20241205,123400,139301672,1172,1167,1172,1167,109
20241205,123300,139173994,1171,1173,1173,1167,1001
20241205,123200,138004016,1175,1175,1175,1175,0
20241205,123100,138004016,1175,1175,1175,1175,10
20241205,123000,137992266,1175,1175,1175,1175,1
20241205,122900,137991091,1173,1173,1173,1173,0
20241205,122800,137991091,1173,1173,1173,1173,0
20241205,122700,137991091,1173,1173,1173,1173,0
20241205,122600,137991091,1173,1173,1173,1173,0
20241205,122500,137991091,1173,1173,1173,1173,98
20241205,122400,137876137,1174,1174,1174,1174,0
20241205,122300,137876137,1174,1174,1174,1174,0
20241205,122200,137876137,1174,1174,1174,1174,169
20241205,122100,137677731,1175,1175,1175,1175,2
20241205,122000,137675381,1175,1175,1175,1175,157
20241205,121900,137490906,1176,1176,1176,1176,2
20241205,121800,137488554,1180,1180,1180,1180,55
20241205,121700,137423654,1180,1180,1180,1180,0
20241205,121600,137423654,1180,1178,1180,1178,1431
20241205,121500,135735204,1175,1175,1175,1175,0
20241205,121400,135735204,1175,1175,1175,1175,0
20241205,121300,135735204,1175,1175,1175,1175,1
20241205,121200,135734029,1182,1182,1182,1182,0
20241205,121100,135734029,1182,1182,1182,1182,0
20241205,121000,135734029,1182,1182,1182,1182,0
20241205,120900,135734029,1182,1182,1182,1182,0
20241205,120800,135734029,1182,1176,1182,1176,105
20241205,120700,135610145,1164,1164,1164,1164,0
20241205,120600,135610145,1164,1164,1164,1164,0
20241205,120500,135610145,1164,1174,1174,1164,2488
20241205,120400,132708351,1182,1181,1182,1181,15
20241205,120300,132690635,1174,1174,1174,1174,16
20241205,120200,132671851,1174,1174,1174,1174,163
20241205,120100,132480489,1174,1177,1177,1174,162
20241205,120000,132289855,1178,1178,1178,1178,0
20241205,115900,132289855,1178,1178,1178,1178,0
20241205,115800,132289855,1178,1178,1178,1178,1
20241205,115700,132288677,1181,1181,1181,1181,4
20241205,115600,132283953,1181,1181,1181,1181,0
20241205,115500,132283953,1181,1181,1181,1181,1
20241205,115400,132282772,1177,1177,1177,1177,0
20241205,115300,132282772,1177,1178,1178,1177,1848
20241205,115200,130107649,1178,1178,1178,1178,0
20241205,115100,130107649,1178,1178,1178,1178,48
20241205,115000,130051105,1178,1180,1180,1178,9
20241205,114900,130040498,1180,1180,1180,1180,3
20241205,114800,130036958,1181,1181,1181,1181,0
20241205,114700,130036958,1181,1181,1181,1181,2
20241205,114600,130034596,1183,1183,1183,1183,0
20241205,114500,130034596,1183,1183,1183,1183,0
20241205,114400,130034596,1183,1183,1183,1183,23
20241205,114300,130007387,1183,1183,1183,1183,0
20241205,114200,130007387,1183,1183,1183,1183,0
20241205,114100,130007387,1183,1183,1183,1183,0
20241205,114000,130007387,1183,1182,1183,1182,437
20241205,113900,129490842,1182,1182,1182,1182,0
20241205,113800,129490842,1182,1182,1182,1182,0
20241205,113700,129490842,1182,1181,1182,1181,2500
20241205,113600,126535904,1181,1181,1181,1181,1
20241205,113500,126534723,1179,1179,1179,1179,2
20241205,113400,126532365,1180,1180,1180,1180,1
20241205,113300,126531185,1181,1181,1181,1181,3
20241205,113200,126527642,1179,1180,1180,1179,2577
20241205,113100,123489147,1181,1181,1181,1181,168
20241205,113000,123290739,1182,1182,1182,1182,0
20241205,112900,123290739,1182,1184,1184,1182,4016
20241205,112800,118543578,1182,1179,1182,1179,7142
20241205,112700,110109930,1179,1177,1179,1177,3146
20241205,112600,106401411,1177,1173,1177,1173,6577
20241205,112500,98668244,1173,1173,1173,1173,20
20241205,112400,98644784,1171,1172,1172,1171,1191
20241205,112300,97248933,1172,1172,1172,1172,0
20241205,112200,97248933,1172,1172,1172,1172,0
20241205,112100,97248933,1172,1172,1172,1172,0
20241205,112000,97248933,1172,1172,1172,1172,1273
20241205,111900,95756977,1170,1170,1170,1170,0
20241205,111800,95756977,1170,1170,1170,1170,0
20241205,111700,95756977,1170,1170,1170,1170,0
20241205,111600,95756977,1170,1167,1170,1167,1975
20241205,111500,93450283,1167,1167,1167,1167,0
20241205,111400,93450283,1167,1167,1167,1167,208
20241205,111300,93207547,1167,1167,1167,1167,0
20241205,111200,93207547,1167,1167,1167,1167,507
20241205,111100,92615878,1167,1167,1167,1167,67
20241205,111000,92537689,1168,1168,1168,1168,0
20241205,110900,92537689,1168,1167,1168,1167,20
20241205,110800,92514337,1168,1168,1168,1168,1
20241205,110700,92513169,1167,1168,1168,1167,118
20241205,110600,92375449,1168,1168,1168,1168,10
20241205,110500,92363769,1167,1167,1167,1167,102
20241205,110400,92244735,1167,1167,1167,1167,0
20241205,110300,92244735,1167,1169,1169,1167,3367
20241205,110200,88309436,1170,1170,1170,1170,0
20241205,110100,88309436,1170,1170,1170,1170,0
20241205,110000,88309436,1170,1170,1170,1170,0
20241205,105900,88309436,1170,1170,1170,1168,2161
20241205,105800,85785066,1170,1170,1170,1170,25
20241205,105700,85755816,1168,1168,1168,1168,0
20241205,105600,85755816,1168,1168,1168,1168,2000
20241205,105500,83419816,1168,1170,1170,1168,1240
20241205,105400,81969984,1170,1170,1170,1170,0
20241205,105300,81969984,1170,1171,1171,1170,61
20241205,105200,81898604,1171,1171,1171,1171,0
20241205,105100,81898604,1171,1171,1171,1171,0
20241205,105000,81898604,1171,1171,1171,1171,535
20241205,104900,81272119,1172,1172,1172,1171,140
20241205,104800,81108112,1171,1171,1171,1171,1214
20241205,104700,79686518,1172,1172,1172,1172,0
20241205,104600,79686518,1172,1172,1172,1172,4
20241205,104500,79681830,1172,1172,1172,1172,0
20241205,104400,79681830,1172,1172,1172,1172,46
20241205,104300,79627918,1172,1172,1172,1172,10
20241205,104200,79616198,1172,1172,1172,1172,6
20241205,104100,79609166,1172,1172,1172,1172,0
20241205,104000,79609166,1172,1172,1172,1172,118
20241205,103900,79470870,1171,1171,1171,1171,333
20241205,103800,79080927,1171,1171,1171,1171,82
20241205,103700,78984905,1172,1172,1172,1172,0
20241205,103600,78984905,1172,1173,1173,1172,4
20241205,103500,78980215,1174,1174,1174,1174,5
20241205,103400,78974345,1174,1174,1174,1174,0
20241205,103300,78974345,1174,1174,1174,1174,0
20241205,103200,78974345,1174,1174,1174,1174,1
20241205,103100,78973171,1172,1172,1172,1172,0
20241205,103000,78973171,1172,1172,1172,1172,0
20241205,102900,78973171,1172,1172,1172,1172,11
20241205,102800,78960279,1172,1172,1172,1171,1140
20241205,102700,77624286,1171,1171,1171,1171,0
20241205,102600,77624286,1171,1171,1171,1171,0
20241205,102500,77624286,1171,1171,1171,1171,0
20241205,102400,77624286,1171,1172,1172,1171,153
20241205,102300,77445095,1172,1172,1172,1172,10
20241205,102200,77433375,1171,1171,1171,1171,1
20241205,102100,77432204,1174,1174,1174,1174,0
20241205,102000,77432204,1174,1174,1174,1172,78
20241205,101900,77340642,1173,1171,1173,1171,671
20241205,101800,76553561,1171,1171,1171,1171,517
20241205,101700,75948154,1170,1170,1170,1170,0
20241205,101600,75948154,1170,1169,1170,1169,2057
20241205,101500,73541626,1170,1170,1170,1170,32
20241205,101400,73504186,1170,1167,1170,1167,76
20241205,101300,73415317,1167,1164,1167,1164,1030
20241205,101200,72213382,1164,1163,1164,1163,1549
20241205,101100,70410993,1167,1167,1167,1167,50
20241205,101000,70352643,1162,1162,1162,1162,0
20241205,100900,70352643,1162,1162,1162,1162,25
20241205,100800,70323593,1168,1162,1168,1162,171
20241205,100700,70124885,1162,1168,1168,1162,43
20241205,100600,70074871,1162,1162,1162,1162,0
20241205,100500,70074871,1162,1162,1162,1162,13
20241205,100400,70059765,1162,1162,1162,1162,0
20241205,100300,70059765,1162,1163,1163,1162,330
20241205,100200,69676069,1169,1163,1169,1163,276
20241205,100100,69353707,1165,1166,1166,1165,6229
20241205,100000,62090819,1170,1170,1170,1170,50
20241205,095900,62032319,1166,1176,1176,1166,593
20241205,095800,61338871,1176,1176,1176,1176,0
20241205,095700,61338871,1176,1176,1176,1176,50
20241205,095600,61280071,1167,1166,1167,1166,684
20241205,095500,60481846,1166,1166,1166,1166,0
20241205,095400,60481846,1166,1167,1167,1166,12
20241205,095300,60467844,1167,1167,1167,1167,44
20241205,095200,60416496,1167,1167,1167,1167,0
20241205,095100,60416496,1167,1167,1167,1167,100
20241205,095000,60299796,1167,1167,1167,1167,0
20241205,094900,60299796,1167,1167,1167,1167,0
20241205,094800,60299796,1167,1167,1167,1167,0
20241205,094700,60299796,1167,1168,1168,1167,657
20241205,094600,59532793,1168,1171,1171,1168,2241
20241205,094500,56912945,1172,1177,1177,1172,15
20241205,094400,56895320,1168,1168,1168,1168,150
20241205,094300,56720120,1177,1177,1177,1177,6
20241205,094200,56713058,1177,1177,1177,1177,4
20241205,094100,56708350,1177,1168,1177,1168,125
20241205,094000,56561234,1168,1168,1168,1168,0
20241205,093900,56561234,1168,1168,1168,1168,925
20241205,093800,55480834,1168,1176,1176,1168,401
20241205,093700,55009266,1178,1170,1178,1170,127
20241205,093600,54859764,1168,1165,1168,1165,362
20241205,093500,54437974,1163,1162,1163,1162,2089
20241205,093400,52009038,1159,1160,1160,1159,1506
20241205,093300,50263298,1160,1160,1160,1160,735
20241205,093200,49410698,1160,1160,1160,1160,323
20241205,093100,49036018,1160,1158,1160,1157,1431
20241205,093000,47378300,1158,1157,1158,1157,330
20241205,092900,46996238,1158,1158,1158,1158,0
20241205,092800,46996238,1158,1158,1158,1158,6
20241205,092700,46989290,1158,1159,1159,1158,1111
20241205,092600,45702744,1159,1159,1159,1159,0
20241205,092500,45702744,1159,1159,1159,1159,649
20241205,092400,44950553,1160,1161,1161,1160,127
20241205,092300,44803231,1161,1161,1161,1161,1071
20241205,092200,43559800,1162,1163,1163,1162,250
20241205,092100,43269250,1163,1163,1163,1163,288
20241205,092000,42934306,1163,1160,1163,1160,2711
20241205,091900,39789519,1161,1161,1161,1161,3655
20241205,091800,35546064,1162,1164,1164,1162,907
20241205,091700,34491919,1165,1166,1166,1164,2169
20241205,091600,31966198,1170,1171,1171,1170,603
20241205,091500,31260086,1166,1166,1166,1165,1809
20241205,091400,29151878,1166,1169,1172,1166,1259
20241205,091300,27681405,1169,1171,1171,1169,3685
20241205,091200,23370146,1171,1176,1177,1171,1261
20241205,091100,21890775,1177,1180,1180,1177,6871
20241205,091000,13784788,1180,1182,1182,1180,5107
20241205,090900,7753465,1181,1181,1181,1181,0
20241205,090800,7753465,1181,1181,1181,1181,0
20241205,090700,7753465,1181,1181,1181,1181,30
20241205,090600,7718035,1180,1180,1180,1180,0
20241205,090500,7718035,1180,1180,1180,1180,710
20241205,090400,6880235,1180,1184,1184,1180,1245
20241205,090300,5408974,1184,1184,1184,1184,0
20241205,090200,5408974,1184,1185,1185,1184,132
20241205,090100,5252574,1192,1192,1192,1192,183
20241205,090000,5034438,1190,1184,1190,1184,4248