KissMeData/207760/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,204200,465908772,1110,1110,1110,1110,11042
20241206,204100,465908772,1110,1110,1110,1110,0
20241206,204000,465908772,1110,1110,1110,1110,0
20241206,203900,465908772,1110,1110,1110,1110,0
20241206,203800,465908772,1110,1110,1110,1110,0
20241206,203700,465908772,1110,1110,1110,1110,0
20241206,203600,465908772,1110,1110,1110,1110,0
20241206,203500,465908772,1110,1110,1110,1110,0
20241206,203400,465908772,1110,1110,1110,1110,0
20241206,203300,465908772,1110,1110,1110,1110,0
20241206,203200,465908772,1110,1110,1110,1110,0
20241206,203100,465908772,1110,1110,1110,1110,0
20241206,203000,465908772,1110,1110,1110,1110,0
20241206,202900,465908772,1110,1110,1110,1110,0
20241206,202800,465908772,1110,1110,1110,1110,0
20241206,202700,465908772,1110,1110,1110,1110,0
20241206,202600,465908772,1110,1110,1110,1110,0
20241206,202500,465908772,1110,1110,1110,1110,0
20241206,202400,465908772,1110,1110,1110,1110,0
20241206,202300,465908772,1110,1110,1110,1110,0
20241206,202200,465908772,1110,1110,1110,1110,0
20241206,202100,465908772,1110,1110,1110,1110,0
20241206,202000,465908772,1110,1110,1110,1110,0
20241206,201900,465908772,1110,1110,1110,1110,0
20241206,201800,465908772,1110,1110,1110,1110,0
20241206,201700,465908772,1110,1110,1110,1110,0
20241206,201600,465908772,1110,1110,1110,1110,0
20241206,201500,465908772,1110,1110,1110,1110,0
20241206,201400,465908772,1110,1110,1110,1110,0
20241206,201300,465908772,1110,1110,1110,1110,0
20241206,201200,465908772,1110,1110,1110,1110,11042
20241206,201100,465908772,1110,1110,1110,1110,0
20241206,201000,465908772,1110,1110,1110,1110,0
20241206,200900,465908772,1110,1110,1110,1110,0
20241206,200800,465908772,1110,1110,1110,1110,0
20241206,200700,465908772,1110,1110,1110,1110,0
20241206,200600,465908772,1110,1110,1110,1110,0
20241206,200500,465908772,1110,1110,1110,1110,0
20241206,200400,465908772,1110,1110,1110,1110,0
20241206,200300,465908772,1110,1110,1110,1110,0
20241206,200200,465908772,1110,1110,1110,1110,0
20241206,200100,465908772,1110,1110,1110,1110,0
20241206,200000,465908772,1110,1110,1110,1110,0
20241206,195900,465908772,1110,1110,1110,1110,0
20241206,195800,465908772,1110,1110,1110,1110,0
20241206,195700,465908772,1110,1110,1110,1110,0
20241206,195600,465908772,1110,1110,1110,1110,0
20241206,195500,465908772,1110,1110,1110,1110,0
20241206,195400,465908772,1110,1110,1110,1110,0
20241206,195300,465908772,1110,1110,1110,1110,0
20241206,195200,465908772,1110,1110,1110,1110,0
20241206,195100,465908772,1110,1110,1110,1110,0
20241206,195000,465908772,1110,1110,1110,1110,0
20241206,194900,465908772,1110,1110,1110,1110,0
20241206,194800,465908772,1110,1110,1110,1110,0
20241206,194700,465908772,1110,1110,1110,1110,0
20241206,194600,465908772,1110,1110,1110,1110,0
20241206,194500,465908772,1110,1110,1110,1110,0
20241206,194400,465908772,1110,1110,1110,1110,0
20241206,194300,465908772,1110,1110,1110,1110,0
20241206,194200,465908772,1110,1110,1110,1110,11042
20241206,194100,465908772,1110,1110,1110,1110,0
20241206,194000,465908772,1110,1110,1110,1110,0
20241206,193900,465908772,1110,1110,1110,1110,0
20241206,193800,465908772,1110,1110,1110,1110,0
20241206,193700,465908772,1110,1110,1110,1110,0
20241206,193600,465908772,1110,1110,1110,1110,0
20241206,193500,465908772,1110,1110,1110,1110,0
20241206,193400,465908772,1110,1110,1110,1110,0
20241206,193300,465908772,1110,1110,1110,1110,0
20241206,193200,465908772,1110,1110,1110,1110,0
20241206,193100,465908772,1110,1110,1110,1110,0
20241206,193000,465908772,1110,1110,1110,1110,0
20241206,192900,465908772,1110,1110,1110,1110,0
20241206,192800,465908772,1110,1110,1110,1110,0
20241206,192700,465908772,1110,1110,1110,1110,0
20241206,192600,465908772,1110,1110,1110,1110,0
20241206,192500,465908772,1110,1110,1110,1110,0
20241206,192400,465908772,1110,1110,1110,1110,0
20241206,192300,465908772,1110,1110,1110,1110,0
20241206,192200,465908772,1110,1110,1110,1110,0
20241206,192100,465908772,1110,1110,1110,1110,0
20241206,192000,465908772,1110,1110,1110,1110,0
20241206,191900,465908772,1110,1110,1110,1110,0
20241206,191800,465908772,1110,1110,1110,1110,0
20241206,191700,465908772,1110,1110,1110,1110,0
20241206,191600,465908772,1110,1110,1110,1110,0
20241206,191500,465908772,1110,1110,1110,1110,0
20241206,191400,465908772,1110,1110,1110,1110,0
20241206,191300,465908772,1110,1110,1110,1110,0
20241206,191200,465908772,1110,1110,1110,1110,11042
20241206,191100,465908772,1110,1110,1110,1110,0
20241206,191000,465908772,1110,1110,1110,1110,0
20241206,190900,465908772,1110,1110,1110,1110,0
20241206,190800,465908772,1110,1110,1110,1110,0
20241206,190700,465908772,1110,1110,1110,1110,0
20241206,190600,465908772,1110,1110,1110,1110,0
20241206,190500,465908772,1110,1110,1110,1110,0
20241206,190400,465908772,1110,1110,1110,1110,0
20241206,190300,465908772,1110,1110,1110,1110,0
20241206,190200,465908772,1110,1110,1110,1110,0
20241206,190100,465908772,1110,1110,1110,1110,0
20241206,190000,465908772,1110,1110,1110,1110,0
20241206,185900,465908772,1110,1110,1110,1110,0
20241206,185800,465908772,1110,1110,1110,1110,0
20241206,185700,465908772,1110,1110,1110,1110,0
20241206,185600,465908772,1110,1110,1110,1110,0
20241206,185500,465908772,1110,1110,1110,1110,0
20241206,185400,465908772,1110,1110,1110,1110,0
20241206,185300,465908772,1110,1110,1110,1110,0
20241206,185200,465908772,1110,1110,1110,1110,0
20241206,185100,465908772,1110,1110,1110,1110,0
20241206,185000,465908772,1110,1110,1110,1110,0
20241206,184900,465908772,1110,1110,1110,1110,0
20241206,184800,465908772,1110,1110,1110,1110,0
20241206,184700,465908772,1110,1110,1110,1110,0
20241206,184600,465908772,1110,1110,1110,1110,0
20241206,184500,465908772,1110,1110,1110,1110,0
20241206,184400,465908772,1110,1110,1110,1110,0
20241206,184300,465908772,1110,1110,1110,1110,0
20241206,184200,465908772,1110,1110,1110,1110,11042
20241206,184100,465908772,1110,1110,1110,1110,0
20241206,184000,465908772,1110,1110,1110,1110,0
20241206,183900,465908772,1110,1110,1110,1110,0
20241206,183800,465908772,1110,1110,1110,1110,0
20241206,183700,465908772,1110,1110,1110,1110,0
20241206,183600,465908772,1110,1110,1110,1110,0
20241206,183500,465908772,1110,1110,1110,1110,0
20241206,183400,465908772,1110,1110,1110,1110,0
20241206,183300,465908772,1110,1110,1110,1110,0
20241206,183200,465908772,1110,1110,1110,1110,0
20241206,183100,465908772,1110,1110,1110,1110,0
20241206,183000,465908772,1110,1110,1110,1110,0
20241206,182900,465908772,1110,1110,1110,1110,0
20241206,182800,465908772,1110,1110,1110,1110,0
20241206,182700,465908772,1110,1110,1110,1110,0
20241206,182600,465908772,1110,1110,1110,1110,0
20241206,182500,465908772,1110,1110,1110,1110,0
20241206,182400,465908772,1110,1110,1110,1110,0
20241206,182300,465908772,1110,1110,1110,1110,0
20241206,182200,465908772,1110,1110,1110,1110,0
20241206,182100,465908772,1110,1110,1110,1110,0
20241206,182000,465908772,1110,1110,1110,1110,0
20241206,181900,465908772,1110,1110,1110,1110,0
20241206,181800,465908772,1110,1110,1110,1110,0
20241206,181700,465908772,1110,1110,1110,1110,0
20241206,181600,465908772,1110,1110,1110,1110,0
20241206,181500,465908772,1110,1110,1110,1110,0
20241206,181400,465908772,1110,1110,1110,1110,0
20241206,181300,465908772,1110,1110,1110,1110,0
20241206,181200,465908772,1110,1110,1110,1110,11042
20241206,181100,465908772,1110,1110,1110,1110,0
20241206,181000,465908772,1110,1110,1110,1110,0
20241206,180900,465908772,1110,1110,1110,1110,0
20241206,180800,465908772,1110,1110,1110,1110,0
20241206,180700,465908772,1110,1110,1110,1110,0
20241206,180600,465908772,1110,1110,1110,1110,0
20241206,180500,465908772,1110,1110,1110,1110,0
20241206,180400,465908772,1110,1110,1110,1110,0
20241206,180300,465908772,1110,1110,1110,1110,0
20241206,180200,465908772,1110,1110,1110,1110,0
20241206,180100,465908772,1110,1110,1110,1110,0
20241206,180000,465908772,1110,1110,1110,1110,0
20241206,175900,465908772,1110,1110,1110,1110,0
20241206,175800,465908772,1110,1110,1110,1110,0
20241206,175700,465908772,1110,1110,1110,1110,0
20241206,175600,465908772,1110,1110,1110,1110,0
20241206,175500,465908772,1110,1110,1110,1110,0
20241206,175400,465908772,1110,1110,1110,1110,0
20241206,175300,465908772,1110,1110,1110,1110,0
20241206,175200,465908772,1110,1110,1110,1110,0
20241206,175100,465908772,1110,1110,1110,1110,0
20241206,175000,465908772,1110,1110,1110,1110,0
20241206,174900,465908772,1110,1110,1110,1110,0
20241206,174800,465908772,1110,1110,1110,1110,0
20241206,174700,465908772,1110,1110,1110,1110,0
20241206,174600,465908772,1110,1110,1110,1110,0
20241206,174500,465908772,1110,1110,1110,1110,0
20241206,174400,465908772,1110,1110,1110,1110,0
20241206,174300,465908772,1110,1110,1110,1110,0
20241206,174200,465908772,1110,1110,1110,1110,11042
20241206,174100,465908772,1110,1110,1110,1110,0
20241206,174000,465908772,1110,1110,1110,1110,0
20241206,173900,465908772,1110,1110,1110,1110,0
20241206,173800,465908772,1110,1110,1110,1110,0
20241206,173700,465908772,1110,1110,1110,1110,0
20241206,173600,465908772,1110,1110,1110,1110,0
20241206,173500,465908772,1110,1110,1110,1110,0
20241206,173400,465908772,1110,1110,1110,1110,0
20241206,173300,465908772,1110,1110,1110,1110,0
20241206,173200,465908772,1110,1110,1110,1110,0
20241206,173100,465908772,1110,1110,1110,1110,0
20241206,173000,465908772,1110,1110,1110,1110,0
20241206,172900,465908772,1110,1110,1110,1110,0
20241206,172800,465908772,1110,1110,1110,1110,0
20241206,172700,465908772,1110,1110,1110,1110,0
20241206,172600,465908772,1110,1110,1110,1110,0
20241206,172500,465908772,1110,1110,1110,1110,0
20241206,172400,465908772,1110,1110,1110,1110,0
20241206,172300,465908772,1110,1110,1110,1110,0
20241206,172200,465908772,1110,1110,1110,1110,0
20241206,172100,465908772,1110,1110,1110,1110,0
20241206,172000,465908772,1110,1110,1110,1110,0
20241206,171900,465908772,1110,1110,1110,1110,0
20241206,171800,465908772,1110,1110,1110,1110,0
20241206,171700,465908772,1110,1110,1110,1110,0
20241206,171600,465908772,1110,1110,1110,1110,0
20241206,171500,465908772,1110,1110,1110,1110,0
20241206,171400,465908772,1110,1110,1110,1110,0
20241206,171300,465908772,1110,1110,1110,1110,0
20241206,171200,465908772,1110,1110,1110,1110,11042
20241206,171100,465908772,1110,1110,1110,1110,0
20241206,171000,465908772,1110,1110,1110,1110,0
20241206,170900,465908772,1110,1110,1110,1110,0
20241206,170800,465908772,1110,1110,1110,1110,0
20241206,170700,465908772,1110,1110,1110,1110,0
20241206,170600,465908772,1110,1110,1110,1110,0
20241206,170500,465908772,1110,1110,1110,1110,0
20241206,170400,465908772,1110,1110,1110,1110,0
20241206,170300,465908772,1110,1110,1110,1110,0
20241206,170200,465908772,1110,1110,1110,1110,0
20241206,170100,465908772,1110,1110,1110,1110,0
20241206,170000,465908772,1110,1110,1110,1110,0
20241206,165900,465908772,1110,1110,1110,1110,0
20241206,165800,465908772,1110,1110,1110,1110,0
20241206,165700,465908772,1110,1110,1110,1110,0
20241206,165600,465908772,1110,1110,1110,1110,0
20241206,165500,465908772,1110,1110,1110,1110,0
20241206,165400,465908772,1110,1110,1110,1110,0
20241206,165300,465908772,1110,1110,1110,1110,0
20241206,165200,465908772,1110,1110,1110,1110,0
20241206,165100,465908772,1110,1110,1110,1110,0
20241206,165000,465908772,1110,1110,1110,1110,0
20241206,164900,465908772,1110,1110,1110,1110,0
20241206,164800,465908772,1110,1110,1110,1110,0
20241206,164700,465908772,1110,1110,1110,1110,0
20241206,164600,465908772,1110,1110,1110,1110,0
20241206,164500,465908772,1110,1110,1110,1110,0
20241206,164400,465908772,1110,1110,1110,1110,0
20241206,164300,465908772,1110,1110,1110,1110,0
20241206,164200,465908772,1110,1110,1110,1110,11042
20241206,164100,465908772,1110,1110,1110,1110,0
20241206,164000,465908772,1110,1110,1110,1110,0
20241206,163900,465908772,1110,1110,1110,1110,0
20241206,163800,465908772,1110,1110,1110,1110,0
20241206,163700,465908772,1110,1110,1110,1110,0
20241206,163600,465908772,1110,1110,1110,1110,0
20241206,163500,465908772,1110,1110,1110,1110,0
20241206,163400,465908772,1110,1110,1110,1110,0
20241206,163300,465908772,1110,1110,1110,1110,0
20241206,163200,465908772,1110,1110,1110,1110,0
20241206,163100,465908772,1110,1110,1110,1110,0
20241206,163000,465908772,1110,1110,1110,1110,0
20241206,162900,465908772,1110,1110,1110,1110,0
20241206,162800,465908772,1110,1110,1110,1110,0
20241206,162700,465908772,1110,1110,1110,1110,0
20241206,162600,465908772,1110,1110,1110,1110,0
20241206,162500,465908772,1110,1110,1110,1110,0
20241206,162400,465908772,1110,1110,1110,1110,0
20241206,162300,465908772,1110,1110,1110,1110,0
20241206,162200,465908772,1110,1110,1110,1110,0
20241206,162100,465908772,1110,1110,1110,1110,0
20241206,162000,465908772,1110,1110,1110,1110,0
20241206,161900,465908772,1110,1110,1110,1110,0
20241206,161800,465908772,1110,1110,1110,1110,0
20241206,161700,465908772,1110,1110,1110,1110,0
20241206,161600,465908772,1110,1110,1110,1110,0
20241206,161500,465908772,1110,1110,1110,1110,0
20241206,161400,465908772,1110,1110,1110,1110,0
20241206,161300,465908772,1110,1110,1110,1110,0
20241206,161200,465908772,1110,1110,1110,1110,11042
20241206,161100,465908772,1110,1110,1110,1110,0
20241206,161000,465908772,1110,1110,1110,1110,0
20241206,160900,465908772,1110,1110,1110,1110,0
20241206,160800,465908772,1110,1110,1110,1110,0
20241206,160700,465908772,1110,1110,1110,1110,0
20241206,160600,465908772,1110,1110,1110,1110,0
20241206,160500,465908772,1110,1110,1110,1110,0
20241206,160400,465908772,1110,1110,1110,1110,0
20241206,160300,465908772,1110,1110,1110,1110,0
20241206,160200,465908772,1110,1110,1110,1110,0
20241206,160100,465908772,1110,1110,1110,1110,0
20241206,160000,465908772,1110,1110,1110,1110,0
20241206,155900,465908772,1110,1110,1110,1110,0
20241206,155800,465908772,1110,1110,1110,1110,0
20241206,155700,465908772,1110,1110,1110,1110,0
20241206,155600,465908772,1110,1110,1110,1110,0
20241206,155500,465908772,1110,1110,1110,1110,0
20241206,155400,465908772,1110,1110,1110,1110,0
20241206,155300,465908772,1110,1110,1110,1110,0
20241206,155200,465908772,1110,1110,1110,1110,0
20241206,155100,465908772,1110,1110,1110,1110,0
20241206,155000,465908772,1110,1110,1110,1110,0
20241206,154900,465908772,1110,1110,1110,1110,0
20241206,154800,465908772,1110,1110,1110,1110,0
20241206,154700,465908772,1110,1110,1110,1110,0
20241206,154600,465908772,1110,1110,1110,1110,0
20241206,154500,465908772,1110,1110,1110,1110,0
20241206,154400,465908772,1110,1110,1110,1110,0
20241206,154300,465908772,1110,1110,1110,1110,0
20241206,154200,465908772,1110,1110,1110,1110,11042
20241206,154100,465908772,1110,1110,1110,1110,0
20241206,154000,465908772,1110,1110,1110,1110,0
20241206,153900,465908772,1110,1110,1110,1110,0
20241206,153800,465908772,1110,1110,1110,1110,0
20241206,153700,465908772,1110,1110,1110,1110,0
20241206,153600,465908772,1110,1110,1110,1110,0
20241206,153500,465908772,1110,1110,1110,1110,0
20241206,153400,465908772,1110,1110,1110,1110,0
20241206,153300,465908772,1110,1110,1110,1110,0
20241206,153200,465908772,1110,1110,1110,1110,0
20241206,153100,465908772,1110,1110,1110,1110,0
20241206,153000,465908772,1110,1110,1110,1110,11042
20241206,152900,453652152,1120,1120,1120,1120,0
20241206,152800,453652152,1120,1120,1120,1120,0
20241206,152700,453652152,1120,1120,1120,1120,0
20241206,152600,453652152,1120,1120,1120,1120,0
20241206,152500,453652152,1120,1120,1120,1120,0
20241206,152400,453652152,1120,1120,1120,1120,0
20241206,152300,453652152,1120,1120,1120,1120,0
20241206,152200,453652152,1120,1120,1120,1120,0
20241206,152100,453652152,1120,1120,1120,1120,0
20241206,152000,453652152,1120,1120,1120,1120,0
20241206,151900,453652152,1120,1116,1120,1116,114
20241206,151800,453524603,1116,1116,1116,1116,31
20241206,151700,453490007,1116,1117,1117,1116,33
20241206,151600,453453147,1117,1117,1117,1117,42
20241206,151500,453406233,1122,1122,1122,1122,0
20241206,151400,453406233,1122,1118,1122,1117,2015
20241206,151300,451155275,1117,1117,1117,1117,0
20241206,151200,451155275,1117,1117,1117,1117,0
20241206,151100,451155275,1117,1117,1117,1117,72
20241206,151000,451074851,1117,1117,1117,1116,5015
20241206,150900,445473111,1115,1119,1119,1115,2000
20241206,150800,443242532,1128,1124,1128,1116,2001
20241206,150700,441002903,1130,1130,1130,1130,0
20241206,150600,441002903,1130,1130,1130,1130,0
20241206,150500,441002903,1130,1130,1130,1130,2198
20241206,150400,438519163,1130,1123,1130,1123,18
20241206,150300,438498886,1129,1131,1131,1129,93
20241206,150200,438393885,1131,1131,1131,1131,1
20241206,150100,438392754,1129,1129,1129,1129,50
20241206,150000,438336304,1129,1129,1129,1129,1001
20241206,145900,437206175,1129,1129,1129,1129,0
20241206,145800,437206175,1129,1125,1129,1121,148
20241206,145700,437039313,1129,1129,1129,1129,0
20241206,145600,437039313,1129,1129,1129,1129,0
20241206,145500,437039313,1129,1129,1129,1129,1
20241206,145400,437038184,1124,1124,1124,1124,271
20241206,145300,436733580,1125,1125,1125,1125,0
20241206,145200,436733580,1125,1125,1125,1125,0
20241206,145100,436733580,1125,1125,1125,1125,0
20241206,145000,436733580,1125,1125,1125,1125,14
20241206,144900,436717830,1125,1125,1125,1125,0
20241206,144800,436717830,1125,1125,1125,1125,0
20241206,144700,436717830,1125,1125,1125,1125,0
20241206,144600,436717830,1125,1125,1125,1125,470
20241206,144500,436189080,1125,1126,1126,1125,725
20241206,144400,435373045,1126,1126,1126,1126,0
20241206,144300,435373045,1126,1126,1126,1126,302
20241206,144200,435032993,1130,1130,1130,1130,0
20241206,144100,435032993,1130,1131,1131,1130,20
20241206,144000,435010383,1131,1130,1131,1129,5021
20241206,143900,429341654,1131,1131,1131,1131,0
20241206,143800,429341654,1131,1131,1131,1131,1
20241206,143700,429340523,1129,1129,1130,1129,80
20241206,143600,429250162,1126,1126,1126,1126,3181
20241206,143500,425668356,1126,1125,1126,1125,2
20241206,143400,425666105,1125,1125,1125,1125,0
20241206,143300,425666105,1125,1125,1125,1125,242
20241206,143200,425393855,1126,1126,1126,1126,2
20241206,143100,425391603,1126,1127,1127,1126,2
20241206,143000,425389350,1127,1127,1127,1127,920
20241206,142900,424352510,1129,1129,1129,1129,0
20241206,142800,424352510,1129,1129,1129,1129,0
20241206,142700,424352510,1129,1130,1130,1129,296
20241206,142600,424018126,1131,1131,1131,1131,0
20241206,142500,424018126,1131,1130,1133,1130,1525
20241206,142400,422294863,1129,1129,1129,1129,1013
20241206,142300,421151186,1127,1127,1127,1127,202
20241206,142200,420923532,1127,1127,1127,1127,0
20241206,142100,420923532,1127,1127,1127,1127,0
20241206,142000,420923532,1127,1127,1127,1127,1
20241206,141900,420922405,1125,1122,1125,1122,2682
20241206,141800,417909117,1122,1119,1122,1119,556
20241206,141700,417286785,1122,1121,1122,1121,363
20241206,141600,416879829,1121,1121,1121,1121,0
20241206,141500,416879829,1121,1121,1121,1121,0
20241206,141400,416879829,1121,1121,1121,1121,0
20241206,141300,416879829,1121,1121,1121,1121,0
20241206,141200,416879829,1121,1121,1121,1121,113
20241206,141100,416753156,1119,1119,1119,1119,0
20241206,141000,416753156,1119,1119,1119,1119,130
20241206,140900,416607686,1119,1119,1119,1119,140
20241206,140800,416451026,1117,1117,1117,1117,0
20241206,140700,416451026,1117,1117,1117,1117,0
20241206,140600,416451026,1117,1117,1117,1117,0
20241206,140500,416451026,1117,1117,1117,1117,332
20241206,140400,416080182,1117,1117,1117,1117,0
20241206,140300,416080182,1117,1117,1117,1117,500
20241206,140200,415521682,1119,1119,1119,1119,975
20241206,140100,414430657,1118,1118,1118,1118,678
20241206,140000,413672653,1119,1119,1119,1119,145
20241206,135900,413510398,1119,1119,1119,1119,3
20241206,135800,413507041,1121,1121,1121,1121,9
20241206,135700,413496952,1118,1120,1120,1118,3479
20241206,135600,409600918,1120,1120,1120,1120,124
20241206,135500,409462038,1120,1120,1120,1120,0
20241206,135400,409462038,1120,1120,1120,1120,0
20241206,135300,409462038,1120,1120,1120,1120,41
20241206,135200,409416118,1120,1120,1120,1120,2000
20241206,135100,407176118,1115,1115,1115,1115,0
20241206,135000,407176118,1115,1121,1121,1115,23
20241206,134900,407150413,1121,1121,1121,1121,0
20241206,134800,407150413,1121,1120,1121,1120,101
20241206,134700,407037292,1120,1119,1120,1119,8
20241206,134600,407028338,1118,1118,1118,1118,48
20241206,134500,406974674,1113,1111,1113,1111,22102
20241206,134400,382375154,1113,1113,1113,1113,0
20241206,134300,382375154,1113,1113,1113,1113,0
20241206,134200,382375154,1113,1115,1115,1113,1974
20241206,134100,380176478,1117,1117,1117,1117,0
20241206,134000,380176478,1117,1117,1117,1117,66
20241206,133900,380102756,1117,1117,1117,1117,173
20241206,133800,379909515,1118,1118,1118,1118,0
20241206,133700,379909515,1118,1115,1118,1115,1812
20241206,133600,377886549,1116,1115,1116,1113,496
20241206,133500,377333257,1113,1113,1113,1113,212
20241206,133400,377097301,1113,1113,1113,1113,0
20241206,133300,377097301,1113,1113,1113,1113,90
20241206,133200,376997131,1109,1109,1109,1109,30
20241206,133100,376963861,1109,1109,1109,1109,963
20241206,133000,375895894,1109,1109,1109,1109,0
20241206,132900,375895894,1109,1109,1109,1109,212
20241206,132800,375660786,1109,1109,1109,1109,0
20241206,132700,375660786,1109,1109,1109,1109,0
20241206,132600,375660786,1109,1109,1109,1109,0
20241206,132500,375660786,1109,1109,1109,1109,69
20241206,132400,375584265,1109,1109,1109,1109,11
20241206,132300,375572066,1115,1115,1115,1115,0
20241206,132200,375572066,1115,1115,1115,1115,0
20241206,132100,375572066,1115,1115,1115,1115,0
20241206,132000,375572066,1115,1107,1115,1107,2
20241206,131900,375569844,1107,1107,1107,1107,0
20241206,131800,375569844,1107,1107,1107,1107,0
20241206,131700,375569844,1107,1107,1107,1107,0
20241206,131600,375569844,1107,1109,1109,1106,1590
20241206,131500,373809291,1109,1114,1114,1109,10084
20241206,131400,362609069,1114,1113,1114,1113,746
20241206,131300,361778725,1112,1112,1112,1112,0
20241206,131200,361778725,1112,1112,1112,1112,4
20241206,131100,361774277,1111,1111,1111,1111,0
20241206,131000,361774277,1111,1111,1111,1111,0
20241206,130900,361774277,1111,1111,1111,1111,1
20241206,130800,361773166,1112,1112,1112,1112,14
20241206,130700,361757598,1111,1111,1111,1111,0
20241206,130600,361757598,1111,1111,1111,1111,181
20241206,130500,361556507,1110,1110,1110,1110,171
20241206,130400,361366697,1110,1110,1110,1110,3
20241206,130300,361363367,1111,1111,1111,1111,360
20241206,130200,360963407,1111,1111,1111,1111,118
20241206,130100,360832309,1111,1111,1111,1111,83
20241206,130000,360740096,1113,1113,1113,1113,20
20241206,125900,360717836,1112,1112,1112,1112,0
20241206,125800,360717836,1112,1114,1114,1112,9
20241206,125700,360707817,1116,1116,1116,1116,0
20241206,125600,360707817,1116,1116,1116,1116,0
20241206,125500,360707817,1116,1116,1116,1116,1
20241206,125400,360706701,1116,1116,1116,1116,15
20241206,125300,360689961,1115,1115,1115,1115,0
20241206,125200,360689961,1115,1115,1115,1115,116
20241206,125100,360560621,1112,1112,1112,1112,226
20241206,125000,360309309,1112,1112,1112,1112,0
20241206,124900,360309309,1112,1112,1112,1112,0
20241206,124800,360309309,1112,1112,1112,1112,179
20241206,124700,360110261,1112,1112,1112,1112,0
20241206,124600,360110261,1112,1112,1112,1112,0
20241206,124500,360110261,1112,1112,1112,1112,0
20241206,124400,360110261,1112,1112,1112,1112,100
20241206,124300,359999061,1109,1109,1109,1109,0
20241206,124200,359999061,1109,1115,1115,1109,4444
20241206,124100,355064047,1115,1115,1115,1115,70
20241206,124000,354985997,1117,1117,1117,1117,0
20241206,123900,354985997,1117,1116,1117,1116,2391
20241206,123800,352317449,1116,1117,1117,1116,16
20241206,123700,352299578,1117,1117,1117,1117,12
20241206,123600,352286174,1118,1119,1119,1118,3
20241206,123500,352282819,1119,1119,1119,1119,0
20241206,123400,352282819,1119,1119,1119,1119,1
20241206,123300,352281700,1118,1119,1119,1118,46
20241206,123200,352230236,1119,1119,1119,1119,0
20241206,123100,352230236,1119,1119,1119,1119,0
20241206,123000,352230236,1119,1119,1119,1119,15
20241206,122900,352213451,1122,1122,1122,1122,0
20241206,122800,352213451,1122,1122,1122,1122,0
20241206,122700,352213451,1122,1121,1122,1121,50
20241206,122600,352157384,1122,1122,1122,1122,0
20241206,122500,352157384,1122,1122,1122,1122,90
20241206,122400,352056404,1122,1122,1122,1122,0
20241206,122300,352056404,1122,1122,1122,1122,0
20241206,122200,352056404,1122,1122,1122,1122,0
20241206,122100,352056404,1122,1122,1122,1122,3
20241206,122000,352053038,1121,1121,1121,1121,1508
20241206,121900,350362570,1120,1120,1120,1120,0
20241206,121800,350362570,1120,1120,1120,1120,637
20241206,121700,349649130,1120,1120,1120,1120,90
20241206,121600,349548330,1120,1120,1120,1120,0
20241206,121500,349548330,1120,1117,1120,1117,8541
20241206,121400,339997168,1116,1114,1116,1114,1399
20241206,121300,338436461,1114,1114,1114,1114,1
20241206,121200,338435347,1114,1114,1114,1114,128
20241206,121100,338292755,1114,1114,1114,1114,0
20241206,121000,338292755,1114,1114,1114,1114,353
20241206,120900,337899513,1114,1114,1114,1114,1647
20241206,120800,336064755,1114,1114,1114,1114,240
20241206,120700,335797395,1114,1114,1114,1114,0
20241206,120600,335797395,1114,1114,1114,1114,0
20241206,120500,335797395,1114,1114,1114,1114,194
20241206,120400,335581279,1114,1114,1114,1114,20
20241206,120300,335558999,1109,1109,1109,1109,0
20241206,120200,335558999,1109,1109,1109,1109,25
20241206,120100,335531274,1109,1109,1109,1109,1
20241206,120000,335530165,1112,1112,1114,1112,378
20241206,115900,335109473,1110,1110,1110,1110,0
20241206,115800,335109473,1110,1110,1110,1110,12
20241206,115700,335096153,1110,1110,1110,1110,10
20241206,115600,335085053,1110,1110,1110,1110,0
20241206,115500,335085053,1110,1110,1110,1110,1
20241206,115400,335083943,1115,1115,1115,1115,0
20241206,115300,335083943,1115,1109,1115,1109,2
20241206,115200,335081719,1109,1110,1110,1109,2
20241206,115100,335079500,1109,1117,1117,1109,4158
20241206,115000,330468119,1110,1111,1111,1110,331
20241206,114900,330100411,1111,1112,1112,1111,2000
20241206,114800,327878007,1112,1112,1112,1112,0
20241206,114700,327878007,1112,1117,1117,1112,56
20241206,114600,327815730,1117,1117,1117,1117,10
20241206,114500,327804560,1117,1117,1117,1117,0
20241206,114400,327804560,1117,1117,1117,1117,0
20241206,114300,327804560,1117,1117,1117,1117,100
20241206,114200,327692860,1118,1118,1118,1118,0
20241206,114100,327692860,1118,1118,1118,1118,0
20241206,114000,327692860,1118,1118,1118,1118,0
20241206,113900,327692860,1118,1118,1118,1118,111
20241206,113800,327568762,1118,1113,1118,1113,150
20241206,113700,327401454,1115,1115,1115,1115,3
20241206,113600,327398109,1111,1112,1112,1111,141
20241206,113500,327241346,1110,1110,1110,1110,0
20241206,113400,327241346,1110,1110,1110,1110,1
20241206,113300,327240236,1116,1116,1116,1116,55
20241206,113200,327178856,1116,1110,1116,1110,3790
20241206,113100,322950111,1115,1115,1115,1115,40
20241206,113000,322905511,1116,1116,1116,1116,0
20241206,112900,322905511,1116,1116,1116,1116,100
20241206,112800,322793911,1116,1109,1116,1109,752
20241206,112700,321954743,1115,1115,1115,1115,1119
20241206,112600,320707058,1114,1114,1114,1114,10
20241206,112500,320695918,1115,1115,1115,1115,453
20241206,112400,320190823,1115,1106,1115,1106,128
20241206,112300,320048230,1109,1109,1109,1109,1020
20241206,112200,318917050,1109,1109,1109,1109,0
20241206,112100,318917050,1109,1106,1109,1106,6280
20241206,112000,311969657,1105,1105,1105,1105,2491
20241206,111900,309217102,1103,1092,1103,1092,855
20241206,111800,308279156,1093,1093,1093,1093,15
20241206,111700,308262761,1093,1093,1093,1093,1042
20241206,111600,307123855,1093,1101,1102,1093,2045
20241206,111500,304874053,1101,1102,1102,1101,10
20241206,111400,304863036,1102,1097,1102,1097,5014
20241206,111300,299349730,1095,1094,1095,1094,1113
20241206,111200,298131108,1094,1094,1094,1094,836
20241206,111100,297216524,1087,1087,1087,1087,0
20241206,111000,297216524,1087,1087,1087,1087,50
20241206,110900,297162174,1087,1087,1087,1087,1
20241206,110800,297161087,1085,1087,1087,1085,5280
20241206,110700,291426342,1094,1086,1097,1086,1235
20241206,110600,290078902,1086,1098,1098,1086,1116
20241206,110500,288862886,1098,1098,1098,1098,0
20241206,110400,288862886,1098,1098,1098,1098,20
20241206,110300,288840926,1094,1096,1096,1094,4786
20241206,110200,283595530,1096,1093,1097,1093,657
20241206,110100,282876701,1085,1088,1093,1085,7986
20241206,110000,274206276,1087,1092,1092,1087,1800
20241206,105900,272249670,1086,1092,1093,1086,7048
20241206,105800,264555584,1091,1103,1104,1091,1161
20241206,105700,263284758,1099,1095,1099,1095,7999
20241206,105600,254512438,1090,1095,1095,1090,16900
20241206,105500,236085407,1094,1096,1096,1094,1596
20241206,105400,234336226,1096,1093,1096,1093,1572
20241206,105300,232617550,1090,1095,1096,1090,14030
20241206,105200,217264449,1095,1100,1100,1095,12305
20241206,105100,203734730,1100,1102,1102,1100,21323
20241206,105000,180257106,1102,1102,1102,1102,665
20241206,104900,179524276,1101,1104,1104,1101,1228
20241206,104800,178171210,1106,1106,1106,1106,907
20241206,104700,177168068,1105,1105,1105,1105,595
20241206,104600,176510593,1104,1105,1105,1104,24
20241206,104500,176484085,1105,1105,1105,1105,50
20241206,104400,176428835,1104,1106,1106,1104,7934
20241206,104300,167655988,1106,1106,1106,1106,535
20241206,104200,167064278,1106,1106,1106,1106,0
20241206,104100,167064278,1106,1108,1108,1106,224
20241206,104000,166816144,1108,1112,1112,1108,613
20241206,103900,166135192,1112,1112,1112,1112,2710
20241206,103800,163121672,1112,1112,1112,1112,0
20241206,103700,163121672,1112,1114,1114,1112,100
20241206,103600,163010372,1113,1113,1113,1113,0
20241206,103500,163010372,1113,1113,1113,1113,10
20241206,103400,162999242,1113,1112,1113,1112,1009
20241206,103300,161876621,1112,1112,1112,1112,185
20241206,103200,161670901,1112,1112,1112,1112,0
20241206,103100,161670901,1112,1112,1112,1112,0
20241206,103000,161670901,1112,1112,1112,1112,10
20241206,102900,161659781,1108,1106,1108,1105,1461
20241206,102800,160044162,1105,1108,1108,1105,6509
20241206,102700,152848169,1112,1108,1112,1108,252
20241206,102600,152568949,1108,1108,1108,1108,150
20241206,102500,152402749,1106,1106,1106,1106,0
20241206,102400,152402749,1106,1113,1113,1106,410
20241206,102300,151949099,1112,1111,1112,1111,862
20241206,102200,150991288,1106,1106,1106,1106,100
20241206,102100,150880688,1106,1107,1107,1106,139
20241206,102000,150726949,1111,1111,1111,1106,673
20241206,101900,149980769,1111,1111,1111,1111,32
20241206,101800,149945217,1111,1114,1114,1111,95
20241206,101700,149839402,1107,1107,1107,1107,30
20241206,101600,149806192,1106,1111,1111,1106,4277
20241206,101500,145071094,1110,1115,1115,1110,3760
20241206,101400,140890519,1115,1117,1117,1115,252
20241206,101300,140609447,1116,1119,1119,1116,1200
20241206,101200,139269882,1119,1123,1123,1119,1189
20241206,101100,137938673,1123,1124,1124,1123,47
20241206,101000,137885846,1124,1124,1124,1124,200
20241206,100900,137661046,1127,1127,1127,1127,222
20241206,100800,137410852,1124,1124,1124,1124,1
20241206,100700,137409728,1128,1128,1128,1125,10
20241206,100600,137398451,1129,1120,1129,1120,256
20241206,100500,137111468,1120,1120,1120,1120,52
20241206,100400,137053228,1121,1121,1121,1121,1
20241206,100300,137052107,1121,1121,1121,1121,0
20241206,100200,137052107,1121,1122,1122,1121,180
20241206,100100,136850148,1123,1123,1123,1123,0
20241206,100000,136850148,1123,1122,1123,1122,2
20241206,095900,136847903,1122,1120,1128,1120,32
20241206,095800,136811995,1120,1127,1129,1119,716
20241206,095700,136005137,1119,1119,1119,1119,2
20241206,095600,136002899,1119,1119,1119,1119,245
20241206,095500,135728744,1119,1118,1119,1118,306
20241206,095400,135386430,1113,1115,1115,1111,2348
20241206,095300,132775197,1112,1119,1119,1112,4023
20241206,095200,128293119,1119,1119,1119,1119,362
20241206,095100,127888041,1123,1123,1123,1123,80
20241206,095000,127798201,1123,1123,1123,1123,2
20241206,094900,127795955,1118,1119,1120,1118,2413
20241206,094800,125093963,1123,1125,1125,1120,1784
20241206,094700,123095389,1130,1129,1130,1129,1001
20241206,094600,121964260,1132,1126,1132,1126,171
20241206,094500,121771654,1132,1132,1132,1132,9
20241206,094400,121761466,1132,1131,1132,1131,11
20241206,094300,121749023,1131,1132,1132,1121,3181
20241206,094200,118165924,1132,1131,1132,1131,19
20241206,094100,118144424,1121,1132,1132,1120,1443
20241206,094000,116526856,1120,1119,1120,1119,4829
20241206,093900,111118501,1119,1119,1119,1118,650
20241206,093800,110391721,1118,1118,1118,1118,2
20241206,093700,110389485,1118,1119,1119,1118,607
20241206,093600,109710357,1120,1120,1120,1119,384
20241206,093500,109280307,1121,1121,1121,1121,20
20241206,093400,109257887,1119,1118,1119,1118,3954
20241206,093300,104833707,1112,1118,1118,1112,8
20241206,093200,104824775,1112,1122,1122,1110,16794
20241206,093100,86119316,1120,1122,1122,1120,3646
20241206,093000,82032159,1121,1129,1133,1121,9669
20241206,092900,71165182,1129,1133,1133,1129,8300
20241206,092800,61779663,1133,1133,1133,1132,8781
20241206,092700,51830841,1133,1132,1133,1132,2996
20241206,092600,48438119,1132,1134,1134,1132,2652
20241206,092500,45434533,1134,1136,1136,1134,1229
20241206,092400,44039739,1134,1134,1134,1134,0
20241206,092300,44039739,1134,1134,1134,1134,0
20241206,092200,44039739,1134,1138,1138,1134,4694
20241206,092100,38712166,1138,1142,1142,1138,60
20241206,092000,38643686,1137,1138,1138,1137,90
20241206,091900,38541306,1138,1138,1138,1138,0
20241206,091800,38541306,1138,1137,1138,1137,35
20241206,091700,38501509,1136,1137,1137,1136,2901
20241206,091600,35203372,1136,1139,1139,1136,4153
20241206,091500,30481649,1138,1138,1138,1138,1261
20241206,091400,29046631,1139,1140,1140,1138,7067
20241206,091300,20997264,1140,1140,1140,1140,56
20241206,091200,20933424,1140,1144,1144,1140,101
20241206,091100,20817884,1140,1140,1144,1138,2317
20241206,091000,18179569,1146,1139,1146,1139,1378
20241206,090900,16609624,1146,1145,1146,1145,2349
20241206,090800,13918878,1136,1136,1136,1136,970
20241206,090700,12816958,1136,1145,1145,1136,601
20241206,090600,12134213,1134,1143,1143,1134,245
20241206,090500,11855450,1145,1144,1145,1144,369
20241206,090400,11433044,1144,1146,1146,1133,5431
20241206,090300,5230996,1147,1149,1149,1147,736
20241206,090200,4385344,1152,1158,1158,1152,508
20241206,090100,3800116,1156,1150,1156,1149,5
20241206,090000,3794355,1150,1137,1158,1137,2830