KissMeData/354200/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212300,983838951,1577,1577,1577,1577,12266
20241227,212200,983838951,1577,1577,1577,1577,0
20241227,212100,983838951,1577,1577,1577,1577,0
20241227,212000,983838951,1577,1577,1577,1577,0
20241227,211900,983838951,1577,1577,1577,1577,0
20241227,211800,983838951,1577,1577,1577,1577,0
20241227,211700,983838951,1577,1577,1577,1577,0
20241227,211600,983838951,1577,1577,1577,1577,0
20241227,211500,983838951,1577,1577,1577,1577,0
20241227,211400,983838951,1577,1577,1577,1577,0
20241227,211300,983838951,1577,1577,1577,1577,0
20241227,211200,983838951,1577,1577,1577,1577,0
20241227,211100,983838951,1577,1577,1577,1577,0
20241227,211000,983838951,1577,1577,1577,1577,0
20241227,210900,983838951,1577,1577,1577,1577,0
20241227,210800,983838951,1577,1577,1577,1577,0
20241227,210700,983838951,1577,1577,1577,1577,0
20241227,210600,983838951,1577,1577,1577,1577,0
20241227,210500,983838951,1577,1577,1577,1577,0
20241227,210400,983838951,1577,1577,1577,1577,0
20241227,210300,983838951,1577,1577,1577,1577,0
20241227,210200,983838951,1577,1577,1577,1577,0
20241227,210100,983838951,1577,1577,1577,1577,0
20241227,210000,983838951,1577,1577,1577,1577,0
20241227,205900,983838951,1577,1577,1577,1577,0
20241227,205800,983838951,1577,1577,1577,1577,0
20241227,205700,983838951,1577,1577,1577,1577,0
20241227,205600,983838951,1577,1577,1577,1577,0
20241227,205500,983838951,1577,1577,1577,1577,0
20241227,205400,983838951,1577,1577,1577,1577,0
20241227,205300,983838951,1577,1577,1577,1577,12266
20241227,205200,983838951,1577,1577,1577,1577,0
20241227,205100,983838951,1577,1577,1577,1577,0
20241227,205000,983838951,1577,1577,1577,1577,0
20241227,204900,983838951,1577,1577,1577,1577,0
20241227,204800,983838951,1577,1577,1577,1577,0
20241227,204700,983838951,1577,1577,1577,1577,0
20241227,204600,983838951,1577,1577,1577,1577,0
20241227,204500,983838951,1577,1577,1577,1577,0
20241227,204400,983838951,1577,1577,1577,1577,0
20241227,204300,983838951,1577,1577,1577,1577,0
20241227,204200,983838951,1577,1577,1577,1577,0
20241227,204100,983838951,1577,1577,1577,1577,0
20241227,204000,983838951,1577,1577,1577,1577,0
20241227,203900,983838951,1577,1577,1577,1577,0
20241227,203800,983838951,1577,1577,1577,1577,0
20241227,203700,983838951,1577,1577,1577,1577,0
20241227,203600,983838951,1577,1577,1577,1577,0
20241227,203500,983838951,1577,1577,1577,1577,0
20241227,203400,983838951,1577,1577,1577,1577,0
20241227,203300,983838951,1577,1577,1577,1577,0
20241227,203200,983838951,1577,1577,1577,1577,0
20241227,203100,983838951,1577,1577,1577,1577,0
20241227,203000,983838951,1577,1577,1577,1577,0
20241227,202900,983838951,1577,1577,1577,1577,0
20241227,202800,983838951,1577,1577,1577,1577,0
20241227,202700,983838951,1577,1577,1577,1577,0
20241227,202600,983838951,1577,1577,1577,1577,0
20241227,202500,983838951,1577,1577,1577,1577,0
20241227,202400,983838951,1577,1577,1577,1577,0
20241227,202300,983838951,1577,1577,1577,1577,12266
20241227,202200,983838951,1577,1577,1577,1577,0
20241227,202100,983838951,1577,1577,1577,1577,0
20241227,202000,983838951,1577,1577,1577,1577,0
20241227,201900,983838951,1577,1577,1577,1577,0
20241227,201800,983838951,1577,1577,1577,1577,0
20241227,201700,983838951,1577,1577,1577,1577,0
20241227,201600,983838951,1577,1577,1577,1577,0
20241227,201500,983838951,1577,1577,1577,1577,0
20241227,201400,983838951,1577,1577,1577,1577,0
20241227,201300,983838951,1577,1577,1577,1577,0
20241227,201200,983838951,1577,1577,1577,1577,0
20241227,201100,983838951,1577,1577,1577,1577,0
20241227,201000,983838951,1577,1577,1577,1577,0
20241227,200900,983838951,1577,1577,1577,1577,0
20241227,200800,983838951,1577,1577,1577,1577,0
20241227,200700,983838951,1577,1577,1577,1577,0
20241227,200600,983838951,1577,1577,1577,1577,0
20241227,200500,983838951,1577,1577,1577,1577,0
20241227,200400,983838951,1577,1577,1577,1577,0
20241227,200300,983838951,1577,1577,1577,1577,0
20241227,200200,983838951,1577,1577,1577,1577,0
20241227,200100,983838951,1577,1577,1577,1577,0
20241227,200000,983838951,1577,1577,1577,1577,0
20241227,195900,983838951,1577,1577,1577,1577,0
20241227,195800,983838951,1577,1577,1577,1577,0
20241227,195700,983838951,1577,1577,1577,1577,0
20241227,195600,983838951,1577,1577,1577,1577,0
20241227,195500,983838951,1577,1577,1577,1577,0
20241227,195400,983838951,1577,1577,1577,1577,0
20241227,195300,983838951,1577,1577,1577,1577,12266
20241227,195200,983838951,1577,1577,1577,1577,0
20241227,195100,983838951,1577,1577,1577,1577,0
20241227,195000,983838951,1577,1577,1577,1577,0
20241227,194900,983838951,1577,1577,1577,1577,0
20241227,194800,983838951,1577,1577,1577,1577,0
20241227,194700,983838951,1577,1577,1577,1577,0
20241227,194600,983838951,1577,1577,1577,1577,0
20241227,194500,983838951,1577,1577,1577,1577,0
20241227,194400,983838951,1577,1577,1577,1577,0
20241227,194300,983838951,1577,1577,1577,1577,0
20241227,194200,983838951,1577,1577,1577,1577,0
20241227,194100,983838951,1577,1577,1577,1577,0
20241227,194000,983838951,1577,1577,1577,1577,0
20241227,193900,983838951,1577,1577,1577,1577,0
20241227,193800,983838951,1577,1577,1577,1577,0
20241227,193700,983838951,1577,1577,1577,1577,0
20241227,193600,983838951,1577,1577,1577,1577,0
20241227,193500,983838951,1577,1577,1577,1577,0
20241227,193400,983838951,1577,1577,1577,1577,0
20241227,193300,983838951,1577,1577,1577,1577,0
20241227,193200,983838951,1577,1577,1577,1577,0
20241227,193100,983838951,1577,1577,1577,1577,0
20241227,193000,983838951,1577,1577,1577,1577,0
20241227,192900,983838951,1577,1577,1577,1577,0
20241227,192800,983838951,1577,1577,1577,1577,0
20241227,192700,983838951,1577,1577,1577,1577,0
20241227,192600,983838951,1577,1577,1577,1577,0
20241227,192500,983838951,1577,1577,1577,1577,0
20241227,192400,983838951,1577,1577,1577,1577,0
20241227,192300,983838951,1577,1577,1577,1577,12266
20241227,192200,983838951,1577,1577,1577,1577,0
20241227,192100,983838951,1577,1577,1577,1577,0
20241227,192000,983838951,1577,1577,1577,1577,0
20241227,191900,983838951,1577,1577,1577,1577,0
20241227,191800,983838951,1577,1577,1577,1577,0
20241227,191700,983838951,1577,1577,1577,1577,0
20241227,191600,983838951,1577,1577,1577,1577,0
20241227,191500,983838951,1577,1577,1577,1577,0
20241227,191400,983838951,1577,1577,1577,1577,0
20241227,191300,983838951,1577,1577,1577,1577,0
20241227,191200,983838951,1577,1577,1577,1577,0
20241227,191100,983838951,1577,1577,1577,1577,0
20241227,191000,983838951,1577,1577,1577,1577,0
20241227,190900,983838951,1577,1577,1577,1577,0
20241227,190800,983838951,1577,1577,1577,1577,0
20241227,190700,983838951,1577,1577,1577,1577,0
20241227,190600,983838951,1577,1577,1577,1577,0
20241227,190500,983838951,1577,1577,1577,1577,0
20241227,190400,983838951,1577,1577,1577,1577,0
20241227,190300,983838951,1577,1577,1577,1577,0
20241227,190200,983838951,1577,1577,1577,1577,0
20241227,190100,983838951,1577,1577,1577,1577,0
20241227,190000,983838951,1577,1577,1577,1577,0
20241227,185900,983838951,1577,1577,1577,1577,0
20241227,185800,983838951,1577,1577,1577,1577,0
20241227,185700,983838951,1577,1577,1577,1577,0
20241227,185600,983838951,1577,1577,1577,1577,0
20241227,185500,983838951,1577,1577,1577,1577,0
20241227,185400,983838951,1577,1577,1577,1577,0
20241227,185300,983838951,1577,1577,1577,1577,12266
20241227,185200,983838951,1577,1577,1577,1577,0
20241227,185100,983838951,1577,1577,1577,1577,0
20241227,185000,983838951,1577,1577,1577,1577,0
20241227,184900,983838951,1577,1577,1577,1577,0
20241227,184800,983838951,1577,1577,1577,1577,0
20241227,184700,983838951,1577,1577,1577,1577,0
20241227,184600,983838951,1577,1577,1577,1577,0
20241227,184500,983838951,1577,1577,1577,1577,0
20241227,184400,983838951,1577,1577,1577,1577,0
20241227,184300,983838951,1577,1577,1577,1577,0
20241227,184200,983838951,1577,1577,1577,1577,0
20241227,184100,983838951,1577,1577,1577,1577,0
20241227,184000,983838951,1577,1577,1577,1577,0
20241227,183900,983838951,1577,1577,1577,1577,0
20241227,183800,983838951,1577,1577,1577,1577,0
20241227,183700,983838951,1577,1577,1577,1577,0
20241227,183600,983838951,1577,1577,1577,1577,0
20241227,183500,983838951,1577,1577,1577,1577,0
20241227,183400,983838951,1577,1577,1577,1577,0
20241227,183300,983838951,1577,1577,1577,1577,0
20241227,183200,983838951,1577,1577,1577,1577,0
20241227,183100,983838951,1577,1577,1577,1577,0
20241227,183000,983838951,1577,1577,1577,1577,0
20241227,182900,983838951,1577,1577,1577,1577,0
20241227,182800,983838951,1577,1577,1577,1577,0
20241227,182700,983838951,1577,1577,1577,1577,0
20241227,182600,983838951,1577,1577,1577,1577,0
20241227,182500,983838951,1577,1577,1577,1577,0
20241227,182400,983838951,1577,1577,1577,1577,0
20241227,182300,983838951,1577,1577,1577,1577,12266
20241227,182200,983838951,1577,1577,1577,1577,0
20241227,182100,983838951,1577,1577,1577,1577,0
20241227,182000,983838951,1577,1577,1577,1577,0
20241227,181900,983838951,1577,1577,1577,1577,0
20241227,181800,983838951,1577,1577,1577,1577,0
20241227,181700,983838951,1577,1577,1577,1577,0
20241227,181600,983838951,1577,1577,1577,1577,0
20241227,181500,983838951,1577,1577,1577,1577,0
20241227,181400,983838951,1577,1577,1577,1577,0
20241227,181300,983838951,1577,1577,1577,1577,0
20241227,181200,983838951,1577,1577,1577,1577,0
20241227,181100,983838951,1577,1577,1577,1577,0
20241227,181000,983838951,1577,1577,1577,1577,0
20241227,180900,983838951,1577,1577,1577,1577,0
20241227,180800,983838951,1577,1577,1577,1577,0
20241227,180700,983838951,1577,1577,1577,1577,0
20241227,180600,983838951,1577,1577,1577,1577,0
20241227,180500,983838951,1577,1577,1577,1577,0
20241227,180400,983838951,1577,1577,1577,1577,0
20241227,180300,983838951,1577,1577,1577,1577,0
20241227,180200,983838951,1577,1577,1577,1577,0
20241227,180100,983838951,1577,1577,1577,1577,0
20241227,180000,983838951,1577,1577,1577,1577,0
20241227,175900,983838951,1577,1577,1577,1577,0
20241227,175800,983838951,1577,1577,1577,1577,0
20241227,175700,983838951,1577,1577,1577,1577,0
20241227,175600,983838951,1577,1577,1577,1577,0
20241227,175500,983838951,1577,1577,1577,1577,0
20241227,175400,983838951,1577,1577,1577,1577,0
20241227,175300,983838951,1577,1577,1577,1577,12266
20241227,175200,983838951,1577,1577,1577,1577,0
20241227,175100,983838951,1577,1577,1577,1577,0
20241227,175000,983838951,1577,1577,1577,1577,0
20241227,174900,983838951,1577,1577,1577,1577,0
20241227,174800,983838951,1577,1577,1577,1577,0
20241227,174700,983838951,1577,1577,1577,1577,0
20241227,174600,983838951,1577,1577,1577,1577,0
20241227,174500,983838951,1577,1577,1577,1577,0
20241227,174400,983838951,1577,1577,1577,1577,0
20241227,174300,983838951,1577,1577,1577,1577,0
20241227,174200,983838951,1577,1577,1577,1577,0
20241227,174100,983838951,1577,1577,1577,1577,0
20241227,174000,983838951,1577,1577,1577,1577,0
20241227,173900,983838951,1577,1577,1577,1577,0
20241227,173800,983838951,1577,1577,1577,1577,0
20241227,173700,983838951,1577,1577,1577,1577,0
20241227,173600,983838951,1577,1577,1577,1577,0
20241227,173500,983838951,1577,1577,1577,1577,0
20241227,173400,983838951,1577,1577,1577,1577,0
20241227,173300,983838951,1577,1577,1577,1577,0
20241227,173200,983838951,1577,1577,1577,1577,0
20241227,173100,983838951,1577,1577,1577,1577,0
20241227,173000,983838951,1577,1577,1577,1577,0
20241227,172900,983838951,1577,1577,1577,1577,0
20241227,172800,983838951,1577,1577,1577,1577,0
20241227,172700,983838951,1577,1577,1577,1577,0
20241227,172600,983838951,1577,1577,1577,1577,0
20241227,172500,983838951,1577,1577,1577,1577,0
20241227,172400,983838951,1577,1577,1577,1577,0
20241227,172300,983838951,1577,1577,1577,1577,12266
20241227,172200,983838951,1577,1577,1577,1577,0
20241227,172100,983838951,1577,1577,1577,1577,0
20241227,172000,983838951,1577,1577,1577,1577,0
20241227,171900,983838951,1577,1577,1577,1577,0
20241227,171800,983838951,1577,1577,1577,1577,0
20241227,171700,983838951,1577,1577,1577,1577,0
20241227,171600,983838951,1577,1577,1577,1577,0
20241227,171500,983838951,1577,1577,1577,1577,0
20241227,171400,983838951,1577,1577,1577,1577,0
20241227,171300,983838951,1577,1577,1577,1577,0
20241227,171200,983838951,1577,1577,1577,1577,0
20241227,171100,983838951,1577,1577,1577,1577,0
20241227,171000,983838951,1577,1577,1577,1577,0
20241227,170900,983838951,1577,1577,1577,1577,0
20241227,170800,983838951,1577,1577,1577,1577,0
20241227,170700,983838951,1577,1577,1577,1577,0
20241227,170600,983838951,1577,1577,1577,1577,0
20241227,170500,983838951,1577,1577,1577,1577,0
20241227,170400,983838951,1577,1577,1577,1577,0
20241227,170300,983838951,1577,1577,1577,1577,0
20241227,170200,983838951,1577,1577,1577,1577,0
20241227,170100,983838951,1577,1577,1577,1577,0
20241227,170000,983838951,1577,1577,1577,1577,0
20241227,165900,983838951,1577,1577,1577,1577,0
20241227,165800,983838951,1577,1577,1577,1577,0
20241227,165700,983838951,1577,1577,1577,1577,0
20241227,165600,983838951,1577,1577,1577,1577,0
20241227,165500,983838951,1577,1577,1577,1577,0
20241227,165400,983838951,1577,1577,1577,1577,0
20241227,165300,983838951,1577,1577,1577,1577,12266
20241227,165200,983838951,1577,1577,1577,1577,0
20241227,165100,983838951,1577,1577,1577,1577,0
20241227,165000,983838951,1577,1577,1577,1577,0
20241227,164900,983838951,1577,1577,1577,1577,0
20241227,164800,983838951,1577,1577,1577,1577,0
20241227,164700,983838951,1577,1577,1577,1577,0
20241227,164600,983838951,1577,1577,1577,1577,0
20241227,164500,983838951,1577,1577,1577,1577,0
20241227,164400,983838951,1577,1577,1577,1577,0
20241227,164300,983838951,1577,1577,1577,1577,0
20241227,164200,983838951,1577,1577,1577,1577,0
20241227,164100,983838951,1577,1577,1577,1577,0
20241227,164000,983838951,1577,1577,1577,1577,0
20241227,163900,983838951,1577,1577,1577,1577,0
20241227,163800,983838951,1577,1577,1577,1577,0
20241227,163700,983838951,1577,1577,1577,1577,0
20241227,163600,983838951,1577,1577,1577,1577,0
20241227,163500,983838951,1577,1577,1577,1577,0
20241227,163400,983838951,1577,1577,1577,1577,0
20241227,163300,983838951,1577,1577,1577,1577,0
20241227,163200,983838951,1577,1577,1577,1577,0
20241227,163100,983838951,1577,1577,1577,1577,0
20241227,163000,983838951,1577,1577,1577,1577,0
20241227,162900,983838951,1577,1577,1577,1577,0
20241227,162800,983838951,1577,1577,1577,1577,0
20241227,162700,983838951,1577,1577,1577,1577,0
20241227,162600,983838951,1577,1577,1577,1577,0
20241227,162500,983838951,1577,1577,1577,1577,0
20241227,162400,983838951,1577,1577,1577,1577,0
20241227,162300,983838951,1577,1577,1577,1577,12266
20241227,162200,983838951,1577,1577,1577,1577,0
20241227,162100,983838951,1577,1577,1577,1577,0
20241227,162000,983838951,1577,1577,1577,1577,0
20241227,161900,983838951,1577,1577,1577,1577,0
20241227,161800,983838951,1577,1577,1577,1577,0
20241227,161700,983838951,1577,1577,1577,1577,0
20241227,161600,983838951,1577,1577,1577,1577,0
20241227,161500,983838951,1577,1577,1577,1577,0
20241227,161400,983838951,1577,1577,1577,1577,0
20241227,161300,983838951,1577,1577,1577,1577,0
20241227,161200,983838951,1577,1577,1577,1577,0
20241227,161100,983838951,1577,1577,1577,1577,0
20241227,161000,983838951,1577,1577,1577,1577,0
20241227,160900,983838951,1577,1577,1577,1577,0
20241227,160800,983838951,1577,1577,1577,1577,0
20241227,160700,983838951,1577,1577,1577,1577,0
20241227,160600,983838951,1577,1577,1577,1577,0
20241227,160500,983838951,1577,1577,1577,1577,0
20241227,160400,983838951,1577,1577,1577,1577,0
20241227,160300,983838951,1577,1577,1577,1577,0
20241227,160200,983838951,1577,1577,1577,1577,0
20241227,160100,983838951,1577,1577,1577,1577,0
20241227,160000,983838951,1577,1577,1577,1577,0
20241227,155900,983838951,1577,1577,1577,1577,0
20241227,155800,983838951,1577,1577,1577,1577,0
20241227,155700,983838951,1577,1577,1577,1577,0
20241227,155600,983838951,1577,1577,1577,1577,0
20241227,155500,983838951,1577,1577,1577,1577,0
20241227,155400,983838951,1577,1577,1577,1577,0
20241227,155300,983838951,1577,1577,1577,1577,12266
20241227,155200,983838951,1577,1577,1577,1577,0
20241227,155100,983838951,1577,1577,1577,1577,0
20241227,155000,983838951,1577,1577,1577,1577,0
20241227,154900,983838951,1577,1577,1577,1577,0
20241227,154800,983838951,1577,1577,1577,1577,0
20241227,154700,983838951,1577,1577,1577,1577,0
20241227,154600,983838951,1577,1577,1577,1577,0
20241227,154500,983838951,1577,1577,1577,1577,0
20241227,154400,983838951,1577,1577,1577,1577,0
20241227,154300,983838951,1577,1577,1577,1577,0
20241227,154200,983838951,1577,1577,1577,1577,0
20241227,154100,983838951,1577,1577,1577,1577,0
20241227,154000,983838951,1577,1577,1577,1577,0
20241227,153900,983838951,1577,1577,1577,1577,0
20241227,153800,983838951,1577,1577,1577,1577,0
20241227,153700,983838951,1577,1577,1577,1577,0
20241227,153600,983838951,1577,1577,1577,1577,0
20241227,153500,983838951,1577,1577,1577,1577,0
20241227,153400,983838951,1577,1577,1577,1577,0
20241227,153300,983838951,1577,1577,1577,1577,0
20241227,153200,983838951,1577,1577,1577,1577,0
20241227,153100,983838951,1577,1577,1577,1577,0
20241227,153000,983838951,1577,1577,1577,1577,12266
20241227,152900,964495469,1569,1569,1569,1569,0
20241227,152800,964495469,1569,1569,1569,1569,0
20241227,152700,964495469,1569,1569,1569,1569,0
20241227,152600,964495469,1569,1569,1569,1569,0
20241227,152500,964495469,1569,1569,1569,1569,0
20241227,152400,964495469,1569,1569,1569,1569,0
20241227,152300,964495469,1569,1569,1569,1569,0
20241227,152200,964495469,1569,1569,1569,1569,0
20241227,152100,964495469,1569,1569,1569,1569,0
20241227,152000,964495469,1569,1569,1569,1569,0
20241227,151900,964495469,1569,1569,1569,1569,447
20241227,151800,963794126,1570,1570,1570,1570,650
20241227,151700,962773626,1570,1570,1570,1570,57
20241227,151600,962684136,1570,1570,1570,1570,462
20241227,151500,961958796,1570,1566,1570,1566,799
20241227,151400,960707362,1568,1565,1568,1565,2002
20241227,151300,957574226,1564,1568,1568,1564,3300
20241227,151200,952409441,1568,1568,1568,1568,2114
20241227,151100,949094689,1566,1568,1568,1566,1231
20241227,151000,947165219,1566,1566,1566,1566,60
20241227,150900,947071259,1565,1567,1567,1565,6796
20241227,150800,936426238,1567,1570,1570,1567,80
20241227,150700,936300818,1567,1570,1570,1567,1866
20241227,150600,933374854,1570,1569,1570,1569,605
20241227,150500,932425608,1570,1570,1570,1570,151
20241227,150400,932188538,1569,1569,1569,1569,210
20241227,150300,931859048,1570,1577,1577,1570,1300
20241227,150200,929817258,1577,1577,1577,1577,0
20241227,150100,929817258,1577,1577,1577,1577,0
20241227,150000,929817258,1577,1577,1577,1577,132
20241227,145900,929609094,1577,1577,1577,1577,13
20241227,145800,929588593,1578,1578,1578,1578,3
20241227,145700,929583859,1579,1579,1579,1579,0
20241227,145600,929583859,1579,1579,1579,1579,0
20241227,145500,929583859,1579,1579,1579,1579,4
20241227,145400,929577543,1579,1579,1579,1579,7
20241227,145300,929566490,1570,1570,1570,1570,0
20241227,145200,929566490,1570,1570,1570,1570,700
20241227,145100,928467490,1580,1580,1580,1580,1
20241227,145000,928465910,1570,1570,1570,1570,0
20241227,144900,928465910,1570,1570,1570,1570,0
20241227,144800,928465910,1570,1573,1573,1570,300
20241227,144700,927994622,1568,1568,1568,1568,0
20241227,144600,927994622,1568,1568,1568,1568,9229
20241227,144500,913523550,1568,1570,1570,1568,3728
20241227,144400,907674695,1570,1580,1580,1570,5869
20241227,144300,898440234,1581,1581,1581,1581,1718
20241227,144200,895724076,1581,1581,1581,1581,55
20241227,144100,895637121,1581,1583,1583,1581,1752
20241227,144000,892867004,1587,1587,1587,1587,0
20241227,143900,892867004,1587,1587,1587,1587,144
20241227,143800,892638476,1587,1587,1587,1587,0
20241227,143700,892638476,1587,1587,1587,1587,1
20241227,143600,892636889,1587,1585,1587,1585,2005
20241227,143500,889456474,1587,1587,1587,1587,0
20241227,143400,889456474,1587,1587,1587,1587,113
20241227,143300,889277143,1587,1587,1587,1587,20
20241227,143200,889245403,1587,1587,1587,1587,0
20241227,143100,889245403,1587,1587,1587,1587,0
20241227,143000,889245403,1587,1587,1587,1587,97
20241227,142900,889091464,1587,1587,1587,1587,0
20241227,142800,889091464,1587,1587,1587,1587,0
20241227,142700,889091464,1587,1587,1587,1587,88
20241227,142600,888951808,1590,1590,1590,1590,0
20241227,142500,888951808,1590,1590,1590,1590,0
20241227,142400,888951808,1590,1590,1590,1590,0
20241227,142300,888951808,1590,1590,1590,1590,0
20241227,142200,888951808,1590,1592,1592,1590,3
20241227,142100,888947034,1592,1592,1592,1592,4
20241227,142000,888940666,1592,1591,1593,1575,5212
20241227,141900,880696531,1593,1593,1593,1593,4
20241227,141800,880690159,1593,1593,1593,1593,1
20241227,141700,880688566,1592,1590,1592,1590,3230
20241227,141600,875551633,1591,1586,1591,1586,101
20241227,141500,875391224,1578,1584,1584,1578,456
20241227,141400,874668986,1586,1586,1586,1586,921
20241227,141300,873208280,1584,1586,1586,1584,1004
20241227,141200,871617942,1584,1584,1585,1584,2920
20241227,141100,866991294,1584,1584,1584,1584,0
20241227,141000,866991294,1584,1584,1584,1584,1
20241227,140900,866989710,1578,1578,1578,1578,10
20241227,140800,866973930,1578,1578,1578,1578,6
20241227,140700,866964462,1578,1578,1578,1578,0
20241227,140600,866964462,1578,1578,1578,1578,1
20241227,140500,866962884,1578,1578,1578,1573,340
20241227,140400,866427967,1573,1574,1574,1573,250
20241227,140300,866034617,1578,1578,1578,1578,0
20241227,140200,866034617,1578,1578,1578,1578,273
20241227,140100,865603823,1578,1578,1578,1578,0
20241227,140000,865603823,1578,1578,1578,1578,0
20241227,135900,865603823,1578,1578,1578,1578,405
20241227,135800,864964733,1585,1585,1585,1585,0
20241227,135700,864964733,1585,1585,1585,1585,1
20241227,135600,864963148,1578,1581,1581,1578,84
20241227,135500,864830593,1572,1579,1579,1572,5000
20241227,135400,856961017,1585,1585,1585,1585,0
20241227,135300,856961017,1585,1582,1585,1582,707
20241227,135200,855841860,1582,1582,1582,1582,0
20241227,135100,855841860,1582,1582,1582,1582,0
20241227,135000,855841860,1582,1582,1582,1582,50
20241227,134900,855762760,1582,1582,1582,1582,1
20241227,134800,855761178,1575,1575,1575,1575,1
20241227,134700,855759603,1582,1582,1582,1582,0
20241227,134600,855759603,1582,1582,1582,1582,1
20241227,134500,855758021,1575,1575,1575,1575,0
20241227,134400,855758021,1575,1575,1575,1575,180
20241227,134300,855474521,1574,1574,1574,1574,256
20241227,134200,855071577,1582,1582,1582,1582,100
20241227,134100,854913377,1582,1580,1582,1580,228
20241227,134000,854553134,1580,1577,1580,1577,3051
20241227,133900,849735761,1578,1578,1578,1578,1
20241227,133800,849734183,1578,1577,1578,1577,60
20241227,133700,849639546,1577,1572,1577,1570,2450
20241227,133600,845789582,1575,1575,1575,1575,368
20241227,133500,845209982,1571,1571,1571,1571,0
20241227,133400,845209982,1571,1571,1571,1571,100
20241227,133300,845052882,1571,1571,1571,1571,0
20241227,133200,845052882,1571,1571,1571,1571,2
20241227,133100,845049740,1571,1575,1575,1571,164
20241227,133000,844792075,1575,1575,1575,1575,0
20241227,132900,844792075,1575,1575,1575,1575,0
20241227,132800,844792075,1575,1575,1575,1575,10
20241227,132700,844776325,1575,1575,1575,1575,3
20241227,132600,844771600,1570,1570,1570,1570,0
20241227,132500,844771600,1570,1570,1570,1570,0
20241227,132400,844771600,1570,1570,1570,1570,0
20241227,132300,844771600,1570,1570,1570,1570,0
20241227,132200,844771600,1570,1570,1570,1570,0
20241227,132100,844771600,1570,1571,1571,1570,2454
20241227,132000,840918697,1571,1572,1572,1571,1105
20241227,131900,839182662,1572,1572,1572,1572,20
20241227,131800,839151222,1571,1571,1571,1571,0
20241227,131700,839151222,1571,1571,1571,1571,0
20241227,131600,839151222,1571,1571,1571,1571,20
20241227,131500,839119802,1570,1570,1570,1570,0
20241227,131400,839119802,1570,1570,1570,1570,0
20241227,131300,839119802,1570,1570,1570,1570,0
20241227,131200,839119802,1570,1570,1570,1570,0
20241227,131100,839119802,1570,1570,1570,1570,0
20241227,131000,839119802,1570,1572,1572,1570,3000
20241227,130900,834408271,1575,1575,1575,1575,0
20241227,130800,834408271,1575,1571,1575,1571,41
20241227,130700,834343856,1575,1575,1575,1575,0
20241227,130600,834343856,1575,1575,1575,1575,0
20241227,130500,834343856,1575,1575,1575,1575,3
20241227,130400,834339131,1570,1570,1570,1570,0
20241227,130300,834339131,1570,1570,1570,1570,40
20241227,130200,834276331,1570,1571,1571,1570,104
20241227,130100,834113000,1576,1576,1576,1576,3
20241227,130000,834108272,1575,1575,1575,1575,0
20241227,125900,834108272,1575,1575,1575,1575,10
20241227,125800,834092522,1576,1576,1576,1576,0
20241227,125700,834092522,1576,1576,1576,1576,1
20241227,125600,834090946,1576,1575,1576,1575,761
20241227,125500,832891620,1576,1576,1576,1576,68
20241227,125400,832784452,1576,1569,1576,1569,101
20241227,125300,832625976,1569,1569,1569,1569,552
20241227,125200,831759888,1569,1569,1569,1569,1248
20241227,125100,829801776,1569,1570,1570,1569,320
20241227,125000,829299396,1569,1569,1569,1568,2079
20241227,124900,826037524,1569,1569,1569,1569,27
20241227,124800,825995161,1576,1576,1576,1576,0
20241227,124700,825995161,1576,1569,1576,1569,455
20241227,124600,825281259,1576,1569,1576,1569,5
20241227,124500,825273407,1569,1569,1569,1569,2
20241227,124400,825270269,1569,1569,1569,1569,0
20241227,124300,825270269,1569,1569,1569,1569,0
20241227,124200,825270269,1569,1569,1569,1569,0
20241227,124100,825270269,1569,1578,1578,1569,21
20241227,124000,825237311,1577,1577,1577,1577,0
20241227,123900,825237311,1577,1569,1577,1569,107
20241227,123800,825069420,1569,1569,1569,1569,203
20241227,123700,824750913,1569,1569,1569,1569,310
20241227,123600,824264523,1569,1570,1570,1569,573
20241227,123500,823365485,1569,1569,1569,1569,79
20241227,123400,823241534,1568,1568,1568,1568,0
20241227,123300,823241534,1568,1571,1571,1568,1000
20241227,123200,821672368,1576,1576,1576,1576,921
20241227,123100,820220872,1580,1580,1580,1580,106
20241227,123000,820053392,1577,1578,1579,1577,4
20241227,122900,820047079,1579,1579,1579,1579,1
20241227,122800,820045500,1579,1579,1579,1579,0
20241227,122700,820045500,1579,1579,1579,1579,109
20241227,122600,819873389,1579,1579,1579,1579,2100
20241227,122500,816557489,1580,1579,1580,1579,8
20241227,122400,816544852,1571,1571,1571,1571,0
20241227,122300,816544852,1571,1571,1571,1571,0
20241227,122200,816544852,1571,1571,1571,1571,0
20241227,122100,816544852,1571,1571,1571,1571,0
20241227,122000,816544852,1571,1571,1571,1571,0
20241227,121900,816544852,1571,1571,1571,1571,0
20241227,121800,816544852,1571,1571,1571,1571,500
20241227,121700,815759352,1571,1571,1571,1571,0
20241227,121600,815759352,1571,1571,1571,1571,0
20241227,121500,815759352,1571,1571,1571,1571,0
20241227,121400,815759352,1571,1571,1571,1571,0
20241227,121300,815759352,1571,1571,1571,1571,0
20241227,121200,815759352,1571,1572,1572,1571,800
20241227,121100,814502252,1572,1572,1572,1572,0
20241227,121000,814502252,1572,1574,1574,1572,2000
20241227,120900,811357890,1572,1572,1572,1572,0
20241227,120800,811357890,1572,1572,1572,1572,0
20241227,120700,811357890,1572,1572,1572,1572,0
20241227,120600,811357890,1572,1572,1572,1572,10
20241227,120500,811342170,1571,1571,1571,1571,0
20241227,120400,811342170,1571,1579,1591,1571,1670
20241227,120300,808688645,1579,1579,1579,1579,150
20241227,120200,808451795,1579,1585,1585,1579,1000
20241227,120100,806871146,1590,1590,1590,1590,0
20241227,120000,806871146,1590,1590,1590,1590,477
20241227,115900,806112716,1590,1590,1590,1590,15
20241227,115800,806088866,1591,1591,1591,1591,0
20241227,115700,806088866,1591,1583,1591,1583,3158
20241227,115600,801066900,1583,1584,1584,1583,875
20241227,115500,799681542,1584,1583,1584,1583,83
20241227,115400,799550123,1584,1584,1584,1584,0
20241227,115300,799550123,1584,1584,1584,1584,10
20241227,115200,799534283,1584,1585,1585,1584,660
20241227,115100,798488446,1585,1585,1585,1585,0
20241227,115000,798488446,1585,1585,1585,1585,603
20241227,114900,797532691,1585,1585,1585,1585,0
20241227,114800,797532691,1585,1585,1585,1585,100
20241227,114700,797374191,1585,1586,1586,1585,2238
20241227,114600,793826920,1585,1585,1585,1585,0
20241227,114500,793826920,1585,1585,1585,1585,64
20241227,114400,793725480,1585,1585,1585,1585,0
20241227,114300,793725480,1585,1585,1585,1585,0
20241227,114200,793725480,1585,1585,1585,1585,155
20241227,114100,793479805,1585,1585,1585,1585,555
20241227,114000,792600130,1585,1585,1585,1585,0
20241227,113900,792600130,1585,1585,1585,1585,1
20241227,113800,792598545,1585,1585,1585,1585,701
20241227,113700,791487460,1585,1585,1585,1585,105
20241227,113600,791321035,1585,1590,1590,1585,102
20241227,113500,791159340,1595,1595,1595,1595,0
20241227,113400,791159340,1595,1596,1597,1595,3370
20241227,113300,785782873,1596,1597,1597,1596,100
20241227,113200,785623208,1595,1597,1598,1595,1235
20241227,113100,783652910,1595,1595,1596,1595,4269
20241227,113000,776843734,1595,1594,1596,1593,529
20241227,112900,775999734,1593,1589,1593,1589,3616
20241227,112800,770244033,1591,1584,1591,1584,3716
20241227,112700,764342685,1584,1581,1584,1581,419
20241227,112600,763679400,1580,1576,1580,1576,3397
20241227,112500,758317261,1569,1570,1570,1569,500
20241227,112400,757532362,1576,1576,1576,1576,33
20241227,112300,757480354,1576,1576,1576,1568,183
20241227,112200,757191954,1577,1577,1577,1577,0
20241227,112100,757191954,1577,1567,1577,1567,27
20241227,112000,757149635,1577,1577,1577,1577,47
20241227,111900,757075516,1567,1572,1572,1567,842
20241227,111800,755753903,1572,1572,1572,1572,9
20241227,111700,755739755,1572,1572,1572,1572,0
20241227,111600,755739755,1572,1576,1576,1572,502
20241227,111500,754949270,1576,1576,1576,1576,100
20241227,111400,754791670,1573,1571,1573,1571,130
20241227,111300,754587420,1576,1572,1576,1572,331
20241227,111200,754066648,1572,1572,1572,1572,234
20241227,111100,753698800,1572,1572,1572,1572,126
20241227,111000,753500728,1568,1568,1568,1568,45
20241227,110900,753430168,1568,1568,1568,1568,211
20241227,110800,753099320,1568,1567,1568,1567,1650
20241227,110700,750513326,1568,1572,1572,1568,364
20241227,110600,749942248,1572,1572,1572,1572,502
20241227,110500,749153104,1571,1571,1571,1571,103
20241227,110400,748991291,1577,1577,1577,1577,15
20241227,110300,748967636,1577,1570,1577,1570,115
20241227,110200,748787072,1569,1569,1569,1569,65
20241227,110100,748685087,1573,1573,1573,1573,277
20241227,110000,748249366,1577,1571,1577,1571,4220
20241227,105900,741604330,1578,1578,1578,1578,19
20241227,105800,741574348,1579,1579,1579,1579,0
20241227,105700,741574348,1579,1580,1580,1579,31
20241227,105600,741525369,1587,1587,1587,1587,100
20241227,105500,741366669,1587,1587,1587,1587,19
20241227,105400,741336516,1589,1588,1589,1588,197
20241227,105300,741023486,1592,1565,1592,1565,15020
20241227,105200,717289637,1560,1559,1562,1558,6830
20241227,105100,706629704,1560,1561,1561,1560,8022
20241227,105000,694115163,1560,1562,1562,1560,5377
20241227,104900,685725023,1562,1563,1563,1561,9655
20241227,104800,670649953,1563,1564,1564,1563,1714
20241227,104700,667970767,1565,1565,1565,1564,280
20241227,104600,667532568,1565,1565,1565,1565,147
20241227,104500,667302513,1569,1569,1569,1569,0
20241227,104400,667302513,1569,1566,1569,1566,258
20241227,104300,666898011,1565,1566,1566,1565,600
20241227,104200,665958931,1566,1569,1569,1566,74
20241227,104100,665842957,1569,1568,1569,1567,971
20241227,104000,664319496,1565,1565,1565,1565,269
20241227,103900,663898511,1565,1565,1569,1565,3518
20241227,103800,658392829,1566,1568,1568,1566,15
20241227,103700,658369337,1569,1570,1570,1568,523
20241227,103600,657548464,1571,1571,1571,1571,9
20241227,103500,657534325,1570,1565,1571,1565,267
20241227,103400,657115777,1571,1571,1571,1571,1
20241227,103300,657114206,1565,1565,1571,1565,275
20241227,103200,656683447,1565,1565,1565,1565,38
20241227,103100,656623977,1564,1565,1565,1560,11180
20241227,103000,639160367,1565,1568,1568,1565,3358
20241227,102900,633902268,1572,1568,1572,1567,2124
20241227,102800,630573079,1573,1573,1573,1573,203
20241227,102700,630253760,1573,1569,1573,1568,4531
20241227,102600,623147995,1569,1571,1571,1569,2000
20241227,102500,620009261,1570,1575,1575,1569,2655
20241227,102400,615835431,1568,1569,1574,1568,3257
20241227,102300,610726129,1569,1573,1575,1569,14912
20241227,102200,587301078,1572,1576,1576,1572,700
20241227,102100,586199478,1576,1588,1588,1572,32529
20241227,102000,534964379,1585,1585,1588,1585,1426
20241227,101900,532704163,1585,1588,1588,1585,1689
20241227,101800,530024092,1590,1588,1590,1588,19
20241227,101700,529993918,1590,1588,1590,1588,1667
20241227,101600,527343804,1588,1588,1590,1586,513
20241227,101500,526528639,1588,1588,1588,1588,13
20241227,101400,526507995,1588,1589,1589,1588,115
20241227,101300,526325360,1590,1590,1590,1590,3
20241227,101200,526320590,1581,1587,1587,1581,2894
20241227,101100,521739346,1588,1590,1590,1588,1364
20241227,101000,519572466,1590,1590,1590,1590,653
20241227,100900,518534196,1590,1590,1590,1590,78
20241227,100800,518410176,1590,1590,1590,1590,305
20241227,100700,517925226,1590,1590,1590,1589,668
20241227,100600,516863770,1589,1589,1590,1589,387
20241227,100500,516248515,1589,1589,1589,1588,827
20241227,100400,514935166,1589,1588,1589,1588,75
20241227,100300,514816064,1588,1584,1588,1584,13
20241227,100200,514795464,1590,1584,1590,1584,109
20241227,100100,514622676,1584,1588,1588,1584,55
20241227,100000,514535536,1588,1583,1588,1583,1646
20241227,095900,511929658,1580,1586,1599,1580,20145
20241227,095800,480027946,1574,1583,1583,1574,21776
20241227,095700,445711697,1590,1590,1590,1590,50
20241227,095600,445632197,1591,1591,1591,1591,54
20241227,095500,445546283,1591,1580,1591,1579,1532
20241227,095400,443126692,1580,1581,1581,1580,1687
20241227,095300,440460486,1580,1593,1593,1580,214
20241227,095200,440121404,1593,1594,1594,1580,10104
20241227,095100,424151124,1584,1598,1598,1584,26238
20241227,095000,382423016,1598,1598,1598,1598,90
20241227,094900,382279196,1596,1597,1597,1596,724
20241227,094800,381123267,1597,1604,1604,1597,334
20241227,094700,380589812,1604,1597,1604,1597,806
20241227,094600,379302588,1597,1597,1597,1597,0
20241227,094500,379302588,1597,1599,1599,1597,4249
20241227,094400,372512685,1608,1600,1608,1600,1005
20241227,094300,370904645,1608,1607,1608,1607,250
20241227,094200,370502745,1608,1607,1608,1607,1603
20241227,094100,367926723,1607,1606,1607,1606,70
20241227,094000,367814239,1607,1606,1607,1606,432
20241227,093900,367120446,1607,1599,1607,1599,6095
20241227,093800,357358368,1599,1597,1600,1597,1148
20241227,093700,355522717,1599,1599,1599,1599,1107
20241227,093600,353752624,1599,1599,1599,1598,809
20241227,093500,352459037,1593,1593,1593,1593,200
20241227,093400,352140437,1592,1592,1592,1592,766
20241227,093300,350920965,1592,1599,1599,1592,686
20241227,093200,349826910,1599,1594,1599,1594,2119
20241227,093100,346443224,1594,1595,1595,1588,268
20241227,093000,346016080,1590,1586,1590,1585,937
20241227,092900,344527529,1585,1588,1589,1585,2630
20241227,092800,340356227,1590,1589,1590,1589,652
20241227,092700,339320149,1589,1590,1590,1583,2290
20241227,092600,335684218,1589,1589,1589,1589,500
20241227,092500,334889718,1596,1589,1596,1589,1972
20241227,092400,331756196,1589,1579,1589,1579,2703
20241227,092300,327467862,1578,1586,1586,1576,6704
20241227,092200,316883418,1586,1586,1586,1576,4921
20241227,092100,309118822,1586,1582,1586,1576,1521
20241227,092000,306716792,1582,1601,1601,1582,8512
20241227,091900,293174322,1601,1601,1609,1601,2902
20241227,091800,288519942,1608,1605,1619,1600,4036
20241227,091700,282036279,1619,1620,1620,1605,1885
20241227,091600,278986934,1620,1614,1620,1610,2820
20241227,091500,274435708,1620,1600,1620,1595,12777
20241227,091400,253927511,1600,1588,1600,1588,7285
20241227,091300,242319717,1582,1572,1582,1570,8952
20241227,091200,228239450,1571,1580,1580,1571,4918
20241227,091100,220499496,1575,1580,1588,1575,8616
20241227,091000,206911724,1580,1582,1589,1575,18822
20241227,090900,177186992,1582,1585,1595,1579,15866
20241227,090800,152071357,1595,1585,1595,1583,17519
20241227,090700,124309766,1585,1606,1606,1584,12453
20241227,090600,104404040,1606,1628,1628,1606,11406
20241227,090500,85928849,1629,1631,1632,1629,2552
20241227,090400,81767042,1632,1638,1642,1632,5529
20241227,090300,72723102,1632,1660,1660,1632,7737
20241227,090200,59964213,1659,1676,1676,1659,9698
20241227,090100,43786148,1681,1722,1722,1676,11825
20241227,090000,23902408,1681,1673,1725,1672,14157