KissMeData/226340/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,205000,8536590300,1236,1236,1236,1236,31779
20241206,204900,8536590300,1236,1236,1236,1236,0
20241206,204800,8536590300,1236,1236,1236,1236,0
20241206,204700,8536590300,1236,1236,1236,1236,0
20241206,204600,8536590300,1236,1236,1236,1236,0
20241206,204500,8536590300,1236,1236,1236,1236,0
20241206,204400,8536590300,1236,1236,1236,1236,0
20241206,204300,8536590300,1236,1236,1236,1236,0
20241206,204200,8536590300,1236,1236,1236,1236,0
20241206,204100,8536590300,1236,1236,1236,1236,0
20241206,204000,8536590300,1236,1236,1236,1236,0
20241206,203900,8536590300,1236,1236,1236,1236,0
20241206,203800,8536590300,1236,1236,1236,1236,0
20241206,203700,8536590300,1236,1236,1236,1236,0
20241206,203600,8536590300,1236,1236,1236,1236,0
20241206,203500,8536590300,1236,1236,1236,1236,0
20241206,203400,8536590300,1236,1236,1236,1236,0
20241206,203300,8536590300,1236,1236,1236,1236,0
20241206,203200,8536590300,1236,1236,1236,1236,0
20241206,203100,8536590300,1236,1236,1236,1236,0
20241206,203000,8536590300,1236,1236,1236,1236,0
20241206,202900,8536590300,1236,1236,1236,1236,0
20241206,202800,8536590300,1236,1236,1236,1236,0
20241206,202700,8536590300,1236,1236,1236,1236,0
20241206,202600,8536590300,1236,1236,1236,1236,0
20241206,202500,8536590300,1236,1236,1236,1236,0
20241206,202400,8536590300,1236,1236,1236,1236,0
20241206,202300,8536590300,1236,1236,1236,1236,0
20241206,202200,8536590300,1236,1236,1236,1236,0
20241206,202100,8536590300,1236,1236,1236,1236,0
20241206,202000,8536590300,1236,1236,1236,1236,31779
20241206,201900,8536590300,1236,1236,1236,1236,0
20241206,201800,8536590300,1236,1236,1236,1236,0
20241206,201700,8536590300,1236,1236,1236,1236,0
20241206,201600,8536590300,1236,1236,1236,1236,0
20241206,201500,8536590300,1236,1236,1236,1236,0
20241206,201400,8536590300,1236,1236,1236,1236,0
20241206,201300,8536590300,1236,1236,1236,1236,0
20241206,201200,8536590300,1236,1236,1236,1236,0
20241206,201100,8536590300,1236,1236,1236,1236,0
20241206,201000,8536590300,1236,1236,1236,1236,0
20241206,200900,8536590300,1236,1236,1236,1236,0
20241206,200800,8536590300,1236,1236,1236,1236,0
20241206,200700,8536590300,1236,1236,1236,1236,0
20241206,200600,8536590300,1236,1236,1236,1236,0
20241206,200500,8536590300,1236,1236,1236,1236,0
20241206,200400,8536590300,1236,1236,1236,1236,0
20241206,200300,8536590300,1236,1236,1236,1236,0
20241206,200200,8536590300,1236,1236,1236,1236,0
20241206,200100,8536590300,1236,1236,1236,1236,0
20241206,200000,8536590300,1236,1236,1236,1236,0
20241206,195900,8536590300,1236,1236,1236,1236,0
20241206,195800,8536590300,1236,1236,1236,1236,0
20241206,195700,8536590300,1236,1236,1236,1236,0
20241206,195600,8536590300,1236,1236,1236,1236,0
20241206,195500,8536590300,1236,1236,1236,1236,0
20241206,195400,8536590300,1236,1236,1236,1236,0
20241206,195300,8536590300,1236,1236,1236,1236,0
20241206,195200,8536590300,1236,1236,1236,1236,0
20241206,195100,8536590300,1236,1236,1236,1236,0
20241206,195000,8536590300,1236,1236,1236,1236,31779
20241206,194900,8536590300,1236,1236,1236,1236,0
20241206,194800,8536590300,1236,1236,1236,1236,0
20241206,194700,8536590300,1236,1236,1236,1236,0
20241206,194600,8536590300,1236,1236,1236,1236,0
20241206,194500,8536590300,1236,1236,1236,1236,0
20241206,194400,8536590300,1236,1236,1236,1236,0
20241206,194300,8536590300,1236,1236,1236,1236,0
20241206,194200,8536590300,1236,1236,1236,1236,0
20241206,194100,8536590300,1236,1236,1236,1236,0
20241206,194000,8536590300,1236,1236,1236,1236,0
20241206,193900,8536590300,1236,1236,1236,1236,0
20241206,193800,8536590300,1236,1236,1236,1236,0
20241206,193700,8536590300,1236,1236,1236,1236,0
20241206,193600,8536590300,1236,1236,1236,1236,0
20241206,193500,8536590300,1236,1236,1236,1236,0
20241206,193400,8536590300,1236,1236,1236,1236,0
20241206,193300,8536590300,1236,1236,1236,1236,0
20241206,193200,8536590300,1236,1236,1236,1236,0
20241206,193100,8536590300,1236,1236,1236,1236,0
20241206,193000,8536590300,1236,1236,1236,1236,0
20241206,192900,8536590300,1236,1236,1236,1236,0
20241206,192800,8536590300,1236,1236,1236,1236,0
20241206,192700,8536590300,1236,1236,1236,1236,0
20241206,192600,8536590300,1236,1236,1236,1236,0
20241206,192500,8536590300,1236,1236,1236,1236,0
20241206,192400,8536590300,1236,1236,1236,1236,0
20241206,192300,8536590300,1236,1236,1236,1236,0
20241206,192200,8536590300,1236,1236,1236,1236,0
20241206,192100,8536590300,1236,1236,1236,1236,0
20241206,192000,8536590300,1236,1236,1236,1236,31779
20241206,191900,8536590300,1236,1236,1236,1236,0
20241206,191800,8536590300,1236,1236,1236,1236,0
20241206,191700,8536590300,1236,1236,1236,1236,0
20241206,191600,8536590300,1236,1236,1236,1236,0
20241206,191500,8536590300,1236,1236,1236,1236,0
20241206,191400,8536590300,1236,1236,1236,1236,0
20241206,191300,8536590300,1236,1236,1236,1236,0
20241206,191200,8536590300,1236,1236,1236,1236,0
20241206,191100,8536590300,1236,1236,1236,1236,0
20241206,191000,8536590300,1236,1236,1236,1236,0
20241206,190900,8536590300,1236,1236,1236,1236,0
20241206,190800,8536590300,1236,1236,1236,1236,0
20241206,190700,8536590300,1236,1236,1236,1236,0
20241206,190600,8536590300,1236,1236,1236,1236,0
20241206,190500,8536590300,1236,1236,1236,1236,0
20241206,190400,8536590300,1236,1236,1236,1236,0
20241206,190300,8536590300,1236,1236,1236,1236,0
20241206,190200,8536590300,1236,1236,1236,1236,0
20241206,190100,8536590300,1236,1236,1236,1236,0
20241206,190000,8536590300,1236,1236,1236,1236,0
20241206,185900,8536590300,1236,1236,1236,1236,0
20241206,185800,8536590300,1236,1236,1236,1236,0
20241206,185700,8536590300,1236,1236,1236,1236,0
20241206,185600,8536590300,1236,1236,1236,1236,0
20241206,185500,8536590300,1236,1236,1236,1236,0
20241206,185400,8536590300,1236,1236,1236,1236,0
20241206,185300,8536590300,1236,1236,1236,1236,0
20241206,185200,8536590300,1236,1236,1236,1236,0
20241206,185100,8536590300,1236,1236,1236,1236,0
20241206,185000,8536590300,1236,1236,1236,1236,31779
20241206,184900,8536590300,1236,1236,1236,1236,0
20241206,184800,8536590300,1236,1236,1236,1236,0
20241206,184700,8536590300,1236,1236,1236,1236,0
20241206,184600,8536590300,1236,1236,1236,1236,0
20241206,184500,8536590300,1236,1236,1236,1236,0
20241206,184400,8536590300,1236,1236,1236,1236,0
20241206,184300,8536590300,1236,1236,1236,1236,0
20241206,184200,8536590300,1236,1236,1236,1236,0
20241206,184100,8536590300,1236,1236,1236,1236,0
20241206,184000,8536590300,1236,1236,1236,1236,0
20241206,183900,8536590300,1236,1236,1236,1236,0
20241206,183800,8536590300,1236,1236,1236,1236,0
20241206,183700,8536590300,1236,1236,1236,1236,0
20241206,183600,8536590300,1236,1236,1236,1236,0
20241206,183500,8536590300,1236,1236,1236,1236,0
20241206,183400,8536590300,1236,1236,1236,1236,0
20241206,183300,8536590300,1236,1236,1236,1236,0
20241206,183200,8536590300,1236,1236,1236,1236,0
20241206,183100,8536590300,1236,1236,1236,1236,0
20241206,183000,8536590300,1236,1236,1236,1236,0
20241206,182900,8536590300,1236,1236,1236,1236,0
20241206,182800,8536590300,1236,1236,1236,1236,0
20241206,182700,8536590300,1236,1236,1236,1236,0
20241206,182600,8536590300,1236,1236,1236,1236,0
20241206,182500,8536590300,1236,1236,1236,1236,0
20241206,182400,8536590300,1236,1236,1236,1236,0
20241206,182300,8536590300,1236,1236,1236,1236,0
20241206,182200,8536590300,1236,1236,1236,1236,0
20241206,182100,8536590300,1236,1236,1236,1236,0
20241206,182000,8536590300,1236,1236,1236,1236,31779
20241206,181900,8536590300,1236,1236,1236,1236,0
20241206,181800,8536590300,1236,1236,1236,1236,0
20241206,181700,8536590300,1236,1236,1236,1236,0
20241206,181600,8536590300,1236,1236,1236,1236,0
20241206,181500,8536590300,1236,1236,1236,1236,0
20241206,181400,8536590300,1236,1236,1236,1236,0
20241206,181300,8536590300,1236,1236,1236,1236,0
20241206,181200,8536590300,1236,1236,1236,1236,0
20241206,181100,8536590300,1236,1236,1236,1236,0
20241206,181000,8536590300,1236,1236,1236,1236,0
20241206,180900,8536590300,1236,1236,1236,1236,0
20241206,180800,8536590300,1236,1236,1236,1236,0
20241206,180700,8536590300,1236,1236,1236,1236,0
20241206,180600,8536590300,1236,1236,1236,1236,0
20241206,180500,8536590300,1236,1236,1236,1236,0
20241206,180400,8536590300,1236,1236,1236,1236,0
20241206,180300,8536590300,1236,1236,1236,1236,0
20241206,180200,8536590300,1236,1236,1236,1236,0
20241206,180100,8536590300,1236,1236,1236,1236,0
20241206,180000,8536590300,1236,1236,1236,1236,0
20241206,175900,8536590300,1236,1236,1236,1236,0
20241206,175800,8536590300,1236,1236,1236,1236,0
20241206,175700,8536590300,1236,1236,1236,1236,0
20241206,175600,8536590300,1236,1236,1236,1236,0
20241206,175500,8536590300,1236,1236,1236,1236,0
20241206,175400,8536590300,1236,1236,1236,1236,0
20241206,175300,8536590300,1236,1236,1236,1236,0
20241206,175200,8536590300,1236,1236,1236,1236,0
20241206,175100,8536590300,1236,1236,1236,1236,0
20241206,175000,8536590300,1236,1236,1236,1236,31779
20241206,174900,8536590300,1236,1236,1236,1236,0
20241206,174800,8536590300,1236,1236,1236,1236,0
20241206,174700,8536590300,1236,1236,1236,1236,0
20241206,174600,8536590300,1236,1236,1236,1236,0
20241206,174500,8536590300,1236,1236,1236,1236,0
20241206,174400,8536590300,1236,1236,1236,1236,0
20241206,174300,8536590300,1236,1236,1236,1236,0
20241206,174200,8536590300,1236,1236,1236,1236,0
20241206,174100,8536590300,1236,1236,1236,1236,0
20241206,174000,8536590300,1236,1236,1236,1236,0
20241206,173900,8536590300,1236,1236,1236,1236,0
20241206,173800,8536590300,1236,1236,1236,1236,0
20241206,173700,8536590300,1236,1236,1236,1236,0
20241206,173600,8536590300,1236,1236,1236,1236,0
20241206,173500,8536590300,1236,1236,1236,1236,0
20241206,173400,8536590300,1236,1236,1236,1236,0
20241206,173300,8536590300,1236,1236,1236,1236,0
20241206,173200,8536590300,1236,1236,1236,1236,0
20241206,173100,8536590300,1236,1236,1236,1236,0
20241206,173000,8536590300,1236,1236,1236,1236,0
20241206,172900,8536590300,1236,1236,1236,1236,0
20241206,172800,8536590300,1236,1236,1236,1236,0
20241206,172700,8536590300,1236,1236,1236,1236,0
20241206,172600,8536590300,1236,1236,1236,1236,0
20241206,172500,8536590300,1236,1236,1236,1236,0
20241206,172400,8536590300,1236,1236,1236,1236,0
20241206,172300,8536590300,1236,1236,1236,1236,0
20241206,172200,8536590300,1236,1236,1236,1236,0
20241206,172100,8536590300,1236,1236,1236,1236,0
20241206,172000,8536590300,1236,1236,1236,1236,31779
20241206,171900,8536590300,1236,1236,1236,1236,0
20241206,171800,8536590300,1236,1236,1236,1236,0
20241206,171700,8536590300,1236,1236,1236,1236,0
20241206,171600,8536590300,1236,1236,1236,1236,0
20241206,171500,8536590300,1236,1236,1236,1236,0
20241206,171400,8536590300,1236,1236,1236,1236,0
20241206,171300,8536590300,1236,1236,1236,1236,0
20241206,171200,8536590300,1236,1236,1236,1236,0
20241206,171100,8536590300,1236,1236,1236,1236,0
20241206,171000,8536590300,1236,1236,1236,1236,0
20241206,170900,8536590300,1236,1236,1236,1236,0
20241206,170800,8536590300,1236,1236,1236,1236,0
20241206,170700,8536590300,1236,1236,1236,1236,0
20241206,170600,8536590300,1236,1236,1236,1236,0
20241206,170500,8536590300,1236,1236,1236,1236,0
20241206,170400,8536590300,1236,1236,1236,1236,0
20241206,170300,8536590300,1236,1236,1236,1236,0
20241206,170200,8536590300,1236,1236,1236,1236,0
20241206,170100,8536590300,1236,1236,1236,1236,0
20241206,170000,8536590300,1236,1236,1236,1236,0
20241206,165900,8536590300,1236,1236,1236,1236,0
20241206,165800,8536590300,1236,1236,1236,1236,0
20241206,165700,8536590300,1236,1236,1236,1236,0
20241206,165600,8536590300,1236,1236,1236,1236,0
20241206,165500,8536590300,1236,1236,1236,1236,0
20241206,165400,8536590300,1236,1236,1236,1236,0
20241206,165300,8536590300,1236,1236,1236,1236,0
20241206,165200,8536590300,1236,1236,1236,1236,0
20241206,165100,8536590300,1236,1236,1236,1236,0
20241206,165000,8536590300,1236,1236,1236,1236,31779
20241206,164900,8536590300,1236,1236,1236,1236,0
20241206,164800,8536590300,1236,1236,1236,1236,0
20241206,164700,8536590300,1236,1236,1236,1236,0
20241206,164600,8536590300,1236,1236,1236,1236,0
20241206,164500,8536590300,1236,1236,1236,1236,0
20241206,164400,8536590300,1236,1236,1236,1236,0
20241206,164300,8536590300,1236,1236,1236,1236,0
20241206,164200,8536590300,1236,1236,1236,1236,0
20241206,164100,8536590300,1236,1236,1236,1236,0
20241206,164000,8536590300,1236,1236,1236,1236,0
20241206,163900,8536590300,1236,1236,1236,1236,0
20241206,163800,8536590300,1236,1236,1236,1236,0
20241206,163700,8536590300,1236,1236,1236,1236,0
20241206,163600,8536590300,1236,1236,1236,1236,0
20241206,163500,8536590300,1236,1236,1236,1236,0
20241206,163400,8536590300,1236,1236,1236,1236,0
20241206,163300,8536590300,1236,1236,1236,1236,0
20241206,163200,8536590300,1236,1236,1236,1236,0
20241206,163100,8536590300,1236,1236,1236,1236,0
20241206,163000,8536590300,1236,1236,1236,1236,0
20241206,162900,8536590300,1236,1236,1236,1236,0
20241206,162800,8536590300,1236,1236,1236,1236,0
20241206,162700,8536590300,1236,1236,1236,1236,0
20241206,162600,8536590300,1236,1236,1236,1236,0
20241206,162500,8536590300,1236,1236,1236,1236,0
20241206,162400,8536590300,1236,1236,1236,1236,0
20241206,162300,8536590300,1236,1236,1236,1236,0
20241206,162200,8536590300,1236,1236,1236,1236,0
20241206,162100,8536590300,1236,1236,1236,1236,0
20241206,162000,8536590300,1236,1236,1236,1236,31779
20241206,161900,8536590300,1236,1236,1236,1236,0
20241206,161800,8536590300,1236,1236,1236,1236,0
20241206,161700,8536590300,1236,1236,1236,1236,0
20241206,161600,8536590300,1236,1236,1236,1236,0
20241206,161500,8536590300,1236,1236,1236,1236,0
20241206,161400,8536590300,1236,1236,1236,1236,0
20241206,161300,8536590300,1236,1236,1236,1236,0
20241206,161200,8536590300,1236,1236,1236,1236,0
20241206,161100,8536590300,1236,1236,1236,1236,0
20241206,161000,8536590300,1236,1236,1236,1236,0
20241206,160900,8536590300,1236,1236,1236,1236,0
20241206,160800,8536590300,1236,1236,1236,1236,0
20241206,160700,8536590300,1236,1236,1236,1236,0
20241206,160600,8536590300,1236,1236,1236,1236,0
20241206,160500,8536590300,1236,1236,1236,1236,0
20241206,160400,8536590300,1236,1236,1236,1236,0
20241206,160300,8536590300,1236,1236,1236,1236,0
20241206,160200,8536590300,1236,1236,1236,1236,0
20241206,160100,8536590300,1236,1236,1236,1236,0
20241206,160000,8536590300,1236,1236,1236,1236,0
20241206,155900,8536590300,1236,1236,1236,1236,0
20241206,155800,8536590300,1236,1236,1236,1236,0
20241206,155700,8536590300,1236,1236,1236,1236,0
20241206,155600,8536590300,1236,1236,1236,1236,0
20241206,155500,8536590300,1236,1236,1236,1236,0
20241206,155400,8536590300,1236,1236,1236,1236,0
20241206,155300,8536590300,1236,1236,1236,1236,0
20241206,155200,8536590300,1236,1236,1236,1236,0
20241206,155100,8536590300,1236,1236,1236,1236,0
20241206,155000,8536590300,1236,1236,1236,1236,31779
20241206,154900,8536590300,1236,1236,1236,1236,0
20241206,154800,8536590300,1236,1236,1236,1236,0
20241206,154700,8536590300,1236,1236,1236,1236,0
20241206,154600,8536590300,1236,1236,1236,1236,0
20241206,154500,8536590300,1236,1236,1236,1236,0
20241206,154400,8536590300,1236,1236,1236,1236,0
20241206,154300,8536590300,1236,1236,1236,1236,0
20241206,154200,8536590300,1236,1236,1236,1236,0
20241206,154100,8536590300,1236,1236,1236,1236,0
20241206,154000,8536590300,1236,1236,1236,1236,0
20241206,153900,8536590300,1236,1236,1236,1236,0
20241206,153800,8536590300,1236,1236,1236,1236,0
20241206,153700,8536590300,1236,1236,1236,1236,0
20241206,153600,8536590300,1236,1236,1236,1236,0
20241206,153500,8536590300,1236,1236,1236,1236,0
20241206,153400,8536590300,1236,1236,1236,1236,0
20241206,153300,8536590300,1236,1236,1236,1236,0
20241206,153200,8536590300,1236,1236,1236,1236,0
20241206,153100,8536590300,1236,1236,1236,1236,0
20241206,153000,8536590300,1236,1236,1236,1236,31779
20241206,152900,8497311456,1236,1236,1236,1236,0
20241206,152800,8497311456,1236,1236,1236,1236,0
20241206,152700,8497311456,1236,1236,1236,1236,0
20241206,152600,8497311456,1236,1236,1236,1236,0
20241206,152500,8497311456,1236,1236,1236,1236,0
20241206,152400,8497311456,1236,1236,1236,1236,0
20241206,152300,8497311456,1236,1236,1236,1236,0
20241206,152200,8497311456,1236,1236,1236,1236,0
20241206,152100,8497311456,1236,1236,1236,1236,0
20241206,152000,8497311456,1236,1236,1236,1236,0
20241206,151900,8497311456,1236,1237,1237,1233,14233
20241206,151800,8479734834,1237,1234,1238,1231,4401
20241206,151700,8474309228,1232,1241,1242,1232,14167
20241206,151600,8456792202,1241,1241,1243,1238,12833
20241206,151500,8440868222,1240,1238,1241,1236,11045
20241206,151400,8427181677,1238,1239,1239,1235,18143
20241206,151300,8404732217,1239,1245,1245,1238,20593
20241206,151200,8379184734,1245,1247,1247,1245,4958
20241206,151100,8373005206,1247,1244,1247,1241,8615
20241206,151000,8362302560,1244,1247,1249,1244,6571
20241206,150900,8354118772,1249,1251,1251,1246,759
20241206,150800,8353169960,1252,1253,1253,1245,12105
20241206,150700,8338043143,1254,1254,1254,1251,8771
20241206,150600,8327055340,1254,1254,1256,1253,6799
20241206,150500,8318533867,1255,1255,1257,1254,5485
20241206,150400,8311653016,1257,1255,1257,1254,1483
20241206,150300,8309792655,1256,1254,1256,1254,9066
20241206,150200,8298413062,1254,1258,1258,1254,25794
20241206,150100,8266014207,1259,1260,1262,1258,9881
20241206,150000,8253574516,1262,1263,1263,1260,3321
20241206,145900,8249388509,1263,1263,1263,1260,6185
20241206,145800,8241583316,1263,1261,1263,1259,14817
20241206,145700,8222900199,1262,1263,1265,1262,8261
20241206,145600,8212467610,1263,1263,1263,1263,2401
20241206,145500,8209435147,1263,1263,1263,1261,2041
20241206,145400,8206861318,1261,1263,1265,1261,2485
20241206,145300,8203721577,1265,1263,1265,1263,32
20241206,145200,8203681158,1265,1263,1265,1260,5834
20241206,145100,8196325565,1263,1264,1265,1262,4286
20241206,145000,8190913131,1265,1272,1272,1264,21459
20241206,144900,8163715024,1271,1271,1271,1270,1392
20241206,144800,8161945847,1271,1272,1272,1270,6910
20241206,144700,8153170038,1270,1272,1274,1270,2870
20241206,144600,8149524388,1272,1272,1274,1270,1426
20241206,144500,8147709273,1273,1271,1273,1269,3750
20241206,144400,8142945371,1272,1270,1272,1269,21879
20241206,144300,8115168375,1271,1272,1272,1271,1471
20241206,144200,8113298671,1271,1271,1272,1271,57
20241206,144100,8113226223,1272,1274,1274,1271,7040
20241206,144000,8104273205,1275,1273,1275,1273,2539
20241206,143900,8101036976,1272,1272,1274,1272,147
20241206,143800,8100849912,1274,1272,1274,1272,506
20241206,143700,8100205766,1274,1273,1274,1271,10208
20241206,143600,8087223363,1274,1274,1275,1274,647
20241206,143500,8086399072,1275,1274,1275,1274,387
20241206,143400,8085906029,1275,1274,1275,1273,2306
20241206,143300,8082968145,1274,1275,1275,1272,1621
20241206,143200,8080903099,1275,1274,1275,1272,5910
20241206,143100,8073371291,1275,1278,1278,1274,2556
20241206,143000,8070112659,1276,1277,1278,1275,5068
20241206,142900,8063645583,1278,1278,1278,1276,2652
20241206,142800,8060261013,1277,1279,1279,1276,421
20241206,142700,8059723053,1278,1278,1279,1276,1736
20241206,142600,8057504751,1278,1278,1279,1277,222
20241206,142500,8057221111,1278,1278,1279,1277,1421
20241206,142400,8055405147,1278,1277,1279,1274,1499
20241206,142300,8053491095,1277,1276,1277,1274,292
20241206,142200,8053118355,1276,1275,1276,1274,1580
20241206,142100,8051102438,1275,1276,1276,1275,61
20241206,142000,8051024652,1274,1275,1276,1274,181
20241206,141900,8050793931,1276,1273,1276,1273,106
20241206,141800,8050658822,1272,1272,1276,1272,364
20241206,141700,8050194857,1276,1272,1276,1272,227
20241206,141600,8049905550,1272,1272,1272,1272,81
20241206,141500,8049802518,1272,1272,1273,1271,2013
20241206,141400,8047242886,1272,1272,1273,1272,498
20241206,141300,8046609428,1272,1274,1274,1272,272
20241206,141200,8046263440,1274,1274,1276,1272,1320
20241206,141100,8044581182,1275,1275,1275,1274,652
20241206,141000,8043750057,1274,1272,1275,1272,268
20241206,140900,8043408966,1272,1271,1272,1270,1258
20241206,140800,8041809988,1269,1270,1272,1269,2449
20241206,140700,8038699620,1270,1274,1274,1270,10163
20241206,140600,8025782814,1272,1273,1275,1272,153
20241206,140500,8025588048,1272,1272,1272,1272,80
20241206,140400,8025486288,1272,1274,1274,1272,534
20241206,140300,8024806848,1275,1274,1275,1272,569
20241206,140200,8024082065,1273,1273,1274,1272,2062
20241206,140100,8021457137,1273,1273,1275,1273,156
20241206,140000,8021258543,1274,1273,1274,1272,1419
20241206,135900,8019452159,1273,1274,1274,1272,76
20241206,135800,8019355478,1275,1271,1275,1271,1890
20241206,135700,8016950771,1276,1276,1276,1276,0
20241206,135600,8016950771,1276,1277,1277,1271,3691
20241206,135500,8012257042,1273,1274,1277,1273,383
20241206,135400,8011769131,1277,1277,1277,1277,12
20241206,135300,8011753807,1277,1277,1277,1277,2
20241206,135200,8011751253,1277,1274,1278,1271,5789
20241206,135100,8004388587,1279,1279,1280,1275,6879
20241206,135000,7995595226,1279,1279,1279,1279,1318
20241206,134900,7993909504,1279,1276,1279,1276,250
20241206,134800,7993590258,1276,1275,1276,1275,1803
20241206,134700,7991290544,1275,1275,1275,1275,3
20241206,134600,7991286719,1274,1272,1274,1272,1096
20241206,134500,7989891085,1272,1271,1272,1271,7651
20241206,134400,7980165164,1271,1272,1273,1270,3379
20241206,134300,7975869846,1272,1272,1272,1272,321
20241206,134200,7975461534,1272,1272,1272,1272,199
20241206,134100,7975208406,1274,1272,1274,1271,201
20241206,134000,7974952931,1271,1274,1274,1271,143
20241206,133900,7974771171,1271,1274,1275,1271,1860
20241206,133800,7972405997,1276,1271,1276,1271,1163
20241206,133700,7970926669,1270,1271,1271,1270,900
20241206,133600,7969783618,1270,1270,1272,1270,2857
20241206,133500,7966153724,1271,1276,1276,1271,12390
20241206,133400,7950390789,1279,1279,1279,1276,303
20241206,133300,7950004150,1275,1278,1278,1275,1860
20241206,133200,7947629238,1280,1280,1280,1280,0
20241206,133100,7947629238,1280,1280,1280,1280,1
20241206,133000,7947627958,1276,1277,1277,1276,561
20241206,132900,7946912119,1281,1276,1281,1276,1033
20241206,132800,7945591959,1277,1277,1277,1276,131
20241206,132700,7945424785,1277,1277,1277,1277,296
20241206,132600,7945046793,1278,1278,1278,1278,100
20241206,132500,7944918993,1278,1278,1278,1278,575
20241206,132400,7944184143,1281,1281,1281,1281,1
20241206,132300,7944182862,1278,1278,1278,1278,392
20241206,132200,7943681886,1278,1278,1283,1278,289
20241206,132100,7943312495,1278,1278,1278,1278,4
20241206,132000,7943307383,1282,1283,1283,1282,300
20241206,131900,7942922583,1283,1279,1283,1279,961
20241206,131800,7941693422,1280,1285,1285,1280,165
20241206,131700,7941482007,1282,1277,1282,1277,3683
20241206,131600,7936771750,1278,1278,1278,1276,3263
20241206,131500,7932605657,1278,1276,1278,1276,746
20241206,131400,7931653103,1276,1276,1276,1276,200
20241206,131300,7931397903,1276,1276,1276,1276,558
20241206,131200,7930685895,1275,1275,1275,1275,243
20241206,131100,7930376070,1274,1274,1274,1274,122
20241206,131000,7930220642,1274,1274,1274,1274,336
20241206,130900,7929792578,1274,1274,1276,1274,342
20241206,130800,7929356867,1274,1273,1274,1273,722
20241206,130700,7928437285,1274,1273,1274,1273,799
20241206,130600,7927420157,1273,1273,1274,1273,481
20241206,130500,7926807840,1273,1273,1273,1273,5162
20241206,130400,7920236614,1273,1272,1273,1272,105
20241206,130300,7920103022,1273,1272,1273,1272,3151
20241206,130200,7916092473,1272,1272,1272,1272,2685
20241206,130100,7912677153,1272,1275,1275,1272,1861
20241206,130000,7910307276,1276,1274,1276,1271,5430
20241206,125900,7903393125,1276,1276,1276,1276,0
20241206,125800,7903393125,1276,1274,1276,1274,1701
20241206,125700,7901224051,1273,1273,1273,1273,339
20241206,125600,7900792504,1273,1271,1273,1271,1316
20241206,125500,7899118297,1272,1272,1272,1270,205
20241206,125400,7898857939,1272,1272,1273,1269,17168
20241206,125300,7877050244,1273,1272,1276,1272,616
20241206,125200,7876264424,1272,1272,1272,1272,231
20241206,125100,7875970592,1272,1272,1272,1272,206
20241206,125000,7875708560,1277,1277,1277,1277,21
20241206,124900,7875681743,1277,1277,1277,1277,664
20241206,124800,7874833815,1277,1272,1277,1271,584
20241206,124700,7874091217,1277,1272,1277,1272,511
20241206,124600,7873439707,1276,1276,1276,1276,749
20241206,124500,7872483983,1276,1271,1276,1270,1279
20241206,124400,7870859170,1271,1270,1271,1270,319
20241206,124300,7870453940,1270,1270,1270,1270,1735
20241206,124200,7868250490,1270,1270,1270,1270,0
20241206,124100,7868250490,1270,1271,1271,1270,11879
20241206,124000,7853162909,1273,1275,1275,1271,8064
20241206,123900,7842908922,1273,1275,1276,1273,463
20241206,123800,7842318981,1276,1274,1276,1272,7511
20241206,123700,7832763665,1275,1272,1275,1272,551
20241206,123600,7832061287,1276,1275,1276,1275,22
20241206,123500,7832033225,1272,1276,1276,1272,23052
20241206,123400,7802686681,1278,1278,1278,1278,67
20241206,123300,7802601055,1278,1274,1278,1273,4400
20241206,123200,7796999291,1276,1274,1276,1273,1667
20241206,123100,7794876832,1275,1275,1275,1274,1240
20241206,123000,7793296431,1276,1276,1276,1276,1
20241206,122900,7793295155,1276,1274,1277,1274,13
20241206,122800,7793278573,1277,1277,1277,1277,1
20241206,122700,7793277296,1277,1277,1277,1277,68
20241206,122600,7793190460,1277,1278,1278,1277,46
20241206,122500,7793131700,1278,1277,1278,1276,3912
20241206,122400,7788136140,1277,1274,1277,1274,1898
20241206,122300,7785718055,1277,1274,1277,1274,527
20241206,122200,7785046528,1277,1277,1277,1274,195
20241206,122100,7784797891,1277,1274,1277,1273,5250
20241206,122000,7778105839,1274,1276,1277,1274,5
20241206,121900,7778099460,1276,1276,1276,1276,1350
20241206,121800,7776376860,1276,1274,1276,1274,28
20241206,121700,7776341174,1274,1274,1274,1274,401
20241206,121600,7775830300,1274,1275,1276,1274,305
20241206,121500,7775441183,1276,1274,1276,1273,1025
20241206,121400,7774135326,1274,1274,1274,1274,1084
20241206,121300,7772754310,1274,1274,1274,1273,258
20241206,121200,7772425870,1274,1274,1274,1272,1131
20241206,121100,7770986938,1272,1274,1274,1272,692
20241206,121000,7770106692,1272,1272,1272,1272,142
20241206,120900,7769926068,1272,1274,1274,1272,1878
20241206,120800,7767536466,1272,1274,1274,1272,2326
20241206,120700,7764576855,1275,1275,1275,1275,1
20241206,120600,7764575580,1279,1272,1279,1272,761
20241206,120500,7763607281,1272,1272,1272,1272,989
20241206,120400,7762349273,1272,1273,1273,1272,1627
20241206,120300,7760278563,1277,1279,1279,1273,89
20241206,120200,7760164770,1279,1278,1279,1271,17157
20241206,120100,7738303477,1278,1281,1281,1278,10267
20241206,120000,7725159128,1282,1282,1282,1282,239
20241206,115900,7724852730,1281,1281,1281,1281,200
20241206,115800,7724596530,1281,1282,1282,1281,1659
20241206,115700,7722469772,1282,1283,1283,1282,1101
20241206,115600,7721057789,1284,1284,1284,1284,1
20241206,115500,7721056505,1285,1285,1285,1285,1
20241206,115400,7721055220,1281,1282,1282,1281,1026
20241206,115300,7719740912,1281,1285,1285,1281,970
20241206,115200,7718498317,1282,1281,1282,1281,191
20241206,115100,7718253645,1282,1286,1286,1282,2890
20241206,115000,7714542015,1286,1284,1286,1284,1278
20241206,114900,7712899155,1285,1287,1287,1285,3114
20241206,114800,7708895332,1287,1288,1292,1287,526
20241206,114700,7708218163,1288,1288,1288,1288,1
20241206,114600,7708216875,1293,1293,1293,1293,380
20241206,114500,7707725535,1294,1294,1294,1288,11414
20241206,114400,7693004017,1294,1292,1294,1292,410
20241206,114300,7692474277,1295,1291,1295,1291,317
20241206,114200,7692064908,1291,1291,1292,1291,808
20241206,114100,7691021279,1291,1296,1297,1291,1125
20241206,114000,7689566193,1295,1296,1296,1295,623
20241206,113900,7688759398,1297,1297,1297,1297,0
20241206,113800,7688759398,1297,1297,1297,1290,193
20241206,113700,7688509084,1291,1293,1293,1291,251
20241206,113600,7688184741,1299,1299,1299,1293,733
20241206,113500,7687236222,1295,1300,1300,1295,4014
20241206,113400,7682024472,1301,1302,1303,1301,3577
20241206,113300,7677367786,1301,1300,1301,1300,170
20241206,113200,7677146785,1300,1293,1301,1293,7496
20241206,113100,7667422017,1294,1293,1294,1293,1254
20241206,113000,7665799345,1294,1292,1294,1292,1054
20241206,112900,7664435981,1292,1292,1292,1290,772
20241206,112800,7663438571,1289,1291,1291,1289,27
20241206,112700,7663403764,1289,1289,1289,1289,703
20241206,112600,7662497597,1288,1288,1288,1288,100
20241206,112500,7662368797,1287,1291,1293,1287,1050
20241206,112400,7661014653,1291,1291,1291,1286,491
20241206,112300,7660381299,1291,1291,1291,1291,0
20241206,112200,7660381299,1291,1284,1291,1284,122
20241206,112100,7660223854,1283,1291,1291,1283,1852
20241206,112000,7657837818,1291,1291,1291,1291,114
20241206,111900,7657690644,1290,1283,1290,1282,4037
20241206,111800,7652489493,1283,1283,1283,1283,0
20241206,111700,7652489493,1283,1285,1285,1283,2367
20241206,111600,7649450939,1290,1290,1290,1285,1908
20241206,111500,7646992259,1286,1290,1290,1286,497
20241206,111400,7646353101,1290,1290,1290,1290,16
20241206,111300,7646332461,1290,1289,1290,1289,152
20241206,111200,7646136433,1289,1287,1289,1286,177
20241206,111100,7645908311,1291,1286,1291,1286,41
20241206,111000,7645855530,1286,1286,1286,1286,775
20241206,110900,7644858880,1286,1293,1293,1286,1736
20241206,110800,7642615790,1294,1292,1294,1291,2604
20241206,110700,7639250613,1291,1283,1292,1282,3398
20241206,110600,7634869876,1283,1284,1284,1282,721
20241206,110500,7633944882,1282,1280,1283,1280,1744
20241206,110400,7631709377,1280,1280,1280,1279,37
20241206,110300,7631662023,1280,1279,1280,1279,1923
20241206,110200,7629200615,1279,1278,1279,1277,592
20241206,110100,7628444006,1279,1275,1279,1275,3117
20241206,110000,7624469815,1275,1278,1278,1275,3844
20241206,105900,7619563079,1283,1284,1286,1283,1547
20241206,105800,7617577295,1285,1283,1285,1283,1077
20241206,105700,7616194589,1282,1277,1282,1275,7139
20241206,105600,7607080922,1277,1278,1278,1276,360
20241206,105500,7606621116,1278,1279,1279,1275,648
20241206,105400,7605794333,1275,1274,1275,1274,521
20241206,105300,7605130059,1282,1275,1282,1274,3466
20241206,105200,7600712806,1275,1276,1282,1275,2846
20241206,105100,7597082439,1277,1278,1278,1276,16461
20241206,105000,7576054876,1278,1290,1290,1278,15809
20241206,104900,7555803551,1290,1290,1292,1286,3496
20241206,104800,7551301559,1292,1287,1294,1287,2075
20241206,104700,7548630664,1287,1291,1291,1287,4227
20241206,104600,7543181581,1293,1295,1296,1291,3097
20241206,104500,7539176091,1294,1296,1296,1294,3856
20241206,104400,7534183544,1296,1296,1299,1296,686
20241206,104300,7533294484,1299,1296,1299,1295,651
20241206,104200,7532450196,1299,1300,1300,1296,1251
20241206,104100,7530825296,1295,1300,1300,1295,13
20241206,104000,7530808406,1300,1300,1300,1294,1924
20241206,103900,7528316751,1300,1302,1303,1294,5993
20241206,103800,7520559172,1295,1302,1302,1295,67
20241206,103700,7520472250,1303,1301,1303,1297,9337
20241206,103600,7508333773,1301,1304,1305,1301,11027
20241206,103500,7493966041,1303,1304,1305,1302,17642
20241206,103400,7470991902,1303,1292,1303,1292,7365
20241206,103300,7461420671,1292,1286,1292,1286,2120
20241206,103200,7458689752,1288,1288,1288,1279,3022
20241206,103100,7454806403,1288,1287,1288,1287,926
20241206,103000,7453614316,1287,1286,1291,1277,13493
20241206,102900,7436366925,1285,1294,1294,1285,1804
20241206,102800,7434044513,1295,1292,1295,1286,7764
20241206,102700,7424028828,1293,1287,1293,1287,14691
20241206,102600,7405066413,1287,1286,1288,1286,4591
20241206,102500,7399159922,1286,1280,1286,1280,6315
20241206,102400,7391058509,1280,1279,1280,1275,8804
20241206,102300,7379801773,1279,1279,1279,1275,1268
20241206,102200,7378181548,1274,1275,1275,1270,35664
20241206,102100,7332776330,1275,1275,1279,1273,10307
20241206,102000,7319641879,1275,1277,1280,1274,11683
20241206,101900,7304740584,1281,1287,1287,1277,9760
20241206,101800,7292237692,1279,1280,1288,1277,1482
20241206,101700,7290334226,1277,1287,1289,1276,25537
20241206,101600,7257567803,1287,1293,1293,1287,29499
20241206,101500,7219526567,1293,1295,1296,1291,16987
20241206,101400,7197589365,1295,1297,1297,1292,4411
20241206,101300,7191883446,1298,1300,1300,1291,7760
20241206,101200,7181850685,1292,1298,1300,1290,52116
20241206,101100,7114503828,1297,1306,1306,1297,30405
20241206,101000,7074981723,1303,1301,1308,1301,16514
20241206,100900,7053465011,1301,1305,1314,1296,52896
20241206,100800,6984561805,1305,1323,1326,1305,69275
20241206,100700,6893456710,1323,1325,1325,1319,13410
20241206,100600,6875751010,1326,1328,1328,1321,17290
20241206,100500,6852867122,1330,1328,1331,1326,6834
20241206,100400,6843797903,1327,1328,1328,1325,3774
20241206,100300,6838791003,1328,1329,1335,1327,3617
20241206,100200,6833986788,1335,1329,1335,1327,8535
20241206,100100,6822648714,1329,1337,1340,1329,15818
20241206,100000,6801572206,1337,1336,1338,1335,1318
20241206,095900,6799810788,1335,1333,1335,1333,876
20241206,095800,6798641978,1333,1335,1335,1330,4841
20241206,095700,6792194695,1335,1335,1337,1335,812
20241206,095600,6791110353,1334,1331,1334,1330,5998
20241206,095500,6783122401,1329,1329,1331,1326,13251
20241206,095400,6765505892,1329,1326,1329,1324,7855
20241206,095300,6755100294,1329,1327,1329,1324,7511
20241206,095200,6745140247,1329,1332,1332,1327,10985
20241206,095100,6730538880,1332,1336,1336,1332,6875
20241206,095000,6721373903,1336,1337,1337,1336,1617
20241206,094900,6719213412,1338,1332,1338,1332,2065
20241206,094800,6716459164,1334,1333,1338,1330,12649
20241206,094700,6699599078,1334,1343,1343,1334,33421
20241206,094600,6654816006,1343,1342,1344,1340,3114
20241206,094500,6650635170,1340,1336,1344,1336,19238
20241206,094400,6624899098,1336,1335,1336,1330,13963
20241206,094300,6606263033,1335,1330,1336,1327,26993
20241206,094200,6570339941,1330,1333,1334,1328,24265
20241206,094100,6538074715,1333,1334,1334,1324,39706
20241206,094000,6485307206,1335,1337,1344,1332,33709
20241206,093900,6440287003,1342,1344,1344,1335,9518
20241206,093800,6427569340,1344,1335,1345,1335,8453
20241206,093700,6416239799,1341,1335,1345,1334,21868
20241206,093600,6387038239,1334,1348,1348,1331,96693
20241206,093500,6257733444,1344,1350,1350,1343,32120
20241206,093400,6214441817,1350,1349,1350,1348,27308
20241206,093300,6177601942,1348,1358,1358,1348,63022
20241206,093200,6092513088,1353,1347,1359,1345,49771
20241206,093100,6025419370,1347,1359,1360,1347,48035
20241206,093000,5960445635,1352,1379,1383,1350,59492
20241206,092900,5879101227,1383,1384,1386,1378,62318
20241206,092800,5793126272,1386,1367,1399,1367,56830
20241206,092700,5714838518,1366,1379,1380,1363,81658
20241206,092600,5602851630,1379,1413,1413,1376,104275
20241206,092500,5457133757,1413,1422,1422,1413,17317
20241206,092400,5432601269,1423,1419,1423,1416,14102
20241206,092300,5412605181,1424,1420,1424,1418,5875
20241206,092200,5404254716,1421,1424,1425,1419,12338
20241206,092100,5386716210,1424,1417,1427,1416,16909
20241206,092000,5362666820,1416,1426,1432,1416,43774
20241206,091900,5300270656,1427,1417,1428,1412,29670
20241206,091800,5258226107,1415,1412,1419,1407,50870
20241206,091700,5186438838,1413,1416,1419,1412,29247
20241206,091600,5145055396,1416,1421,1422,1411,48926
20241206,091500,5075810831,1419,1428,1429,1414,37213
20241206,091400,5022996964,1428,1420,1438,1412,80297
20241206,091300,4908715707,1420,1427,1427,1410,97860
20241206,091200,4769700204,1426,1450,1454,1425,101618
20241206,091100,4623763578,1450,1459,1462,1444,87000
20241206,091000,4497492895,1463,1458,1464,1458,43141
20241206,090900,4434461458,1464,1457,1466,1452,87678
20241206,090800,4306596643,1458,1448,1464,1440,122439
20241206,090700,4128592915,1450,1475,1476,1449,167236
20241206,090600,3884003263,1477,1483,1485,1470,126386
20241206,090500,3697175950,1484,1488,1493,1483,75341
20241206,090400,3585215749,1487,1498,1500,1487,100373
20241206,090300,3435298784,1497,1484,1500,1481,216903
20241206,090200,3111334336,1484,1503,1504,1480,257440
20241206,090100,2726616539,1503,1534,1543,1499,647863
20241206,090000,1743638920,1534,1410,1534,1408,1163865