KissMeData/380540/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,212900,202538099,1292,1292,1292,1292,6127
20241227,212800,202538099,1292,1292,1292,1292,0
20241227,212700,202538099,1292,1292,1292,1292,0
20241227,212600,202538099,1292,1292,1292,1292,0
20241227,212500,202538099,1292,1292,1292,1292,0
20241227,212400,202538099,1292,1292,1292,1292,0
20241227,212300,202538099,1292,1292,1292,1292,0
20241227,212200,202538099,1292,1292,1292,1292,0
20241227,212100,202538099,1292,1292,1292,1292,0
20241227,212000,202538099,1292,1292,1292,1292,0
20241227,211900,202538099,1292,1292,1292,1292,0
20241227,211800,202538099,1292,1292,1292,1292,0
20241227,211700,202538099,1292,1292,1292,1292,0
20241227,211600,202538099,1292,1292,1292,1292,0
20241227,211500,202538099,1292,1292,1292,1292,0
20241227,211400,202538099,1292,1292,1292,1292,0
20241227,211300,202538099,1292,1292,1292,1292,0
20241227,211200,202538099,1292,1292,1292,1292,0
20241227,211100,202538099,1292,1292,1292,1292,0
20241227,211000,202538099,1292,1292,1292,1292,0
20241227,210900,202538099,1292,1292,1292,1292,0
20241227,210800,202538099,1292,1292,1292,1292,0
20241227,210700,202538099,1292,1292,1292,1292,0
20241227,210600,202538099,1292,1292,1292,1292,0
20241227,210500,202538099,1292,1292,1292,1292,0
20241227,210400,202538099,1292,1292,1292,1292,0
20241227,210300,202538099,1292,1292,1292,1292,0
20241227,210200,202538099,1292,1292,1292,1292,0
20241227,210100,202538099,1292,1292,1292,1292,0
20241227,210000,202538099,1292,1292,1292,1292,0
20241227,205900,202538099,1292,1292,1292,1292,6127
20241227,205800,202538099,1292,1292,1292,1292,0
20241227,205700,202538099,1292,1292,1292,1292,0
20241227,205600,202538099,1292,1292,1292,1292,0
20241227,205500,202538099,1292,1292,1292,1292,0
20241227,205400,202538099,1292,1292,1292,1292,0
20241227,205300,202538099,1292,1292,1292,1292,0
20241227,205200,202538099,1292,1292,1292,1292,0
20241227,205100,202538099,1292,1292,1292,1292,0
20241227,205000,202538099,1292,1292,1292,1292,0
20241227,204900,202538099,1292,1292,1292,1292,0
20241227,204800,202538099,1292,1292,1292,1292,0
20241227,204700,202538099,1292,1292,1292,1292,0
20241227,204600,202538099,1292,1292,1292,1292,0
20241227,204500,202538099,1292,1292,1292,1292,0
20241227,204400,202538099,1292,1292,1292,1292,0
20241227,204300,202538099,1292,1292,1292,1292,0
20241227,204200,202538099,1292,1292,1292,1292,0
20241227,204100,202538099,1292,1292,1292,1292,0
20241227,204000,202538099,1292,1292,1292,1292,0
20241227,203900,202538099,1292,1292,1292,1292,0
20241227,203800,202538099,1292,1292,1292,1292,0
20241227,203700,202538099,1292,1292,1292,1292,0
20241227,203600,202538099,1292,1292,1292,1292,0
20241227,203500,202538099,1292,1292,1292,1292,0
20241227,203400,202538099,1292,1292,1292,1292,0
20241227,203300,202538099,1292,1292,1292,1292,0
20241227,203200,202538099,1292,1292,1292,1292,0
20241227,203100,202538099,1292,1292,1292,1292,0
20241227,203000,202538099,1292,1292,1292,1292,0
20241227,202900,202538099,1292,1292,1292,1292,6127
20241227,202800,202538099,1292,1292,1292,1292,0
20241227,202700,202538099,1292,1292,1292,1292,0
20241227,202600,202538099,1292,1292,1292,1292,0
20241227,202500,202538099,1292,1292,1292,1292,0
20241227,202400,202538099,1292,1292,1292,1292,0
20241227,202300,202538099,1292,1292,1292,1292,0
20241227,202200,202538099,1292,1292,1292,1292,0
20241227,202100,202538099,1292,1292,1292,1292,0
20241227,202000,202538099,1292,1292,1292,1292,0
20241227,201900,202538099,1292,1292,1292,1292,0
20241227,201800,202538099,1292,1292,1292,1292,0
20241227,201700,202538099,1292,1292,1292,1292,0
20241227,201600,202538099,1292,1292,1292,1292,0
20241227,201500,202538099,1292,1292,1292,1292,0
20241227,201400,202538099,1292,1292,1292,1292,0
20241227,201300,202538099,1292,1292,1292,1292,0
20241227,201200,202538099,1292,1292,1292,1292,0
20241227,201100,202538099,1292,1292,1292,1292,0
20241227,201000,202538099,1292,1292,1292,1292,0
20241227,200900,202538099,1292,1292,1292,1292,0
20241227,200800,202538099,1292,1292,1292,1292,0
20241227,200700,202538099,1292,1292,1292,1292,0
20241227,200600,202538099,1292,1292,1292,1292,0
20241227,200500,202538099,1292,1292,1292,1292,0
20241227,200400,202538099,1292,1292,1292,1292,0
20241227,200300,202538099,1292,1292,1292,1292,0
20241227,200200,202538099,1292,1292,1292,1292,0
20241227,200100,202538099,1292,1292,1292,1292,0
20241227,200000,202538099,1292,1292,1292,1292,0
20241227,195900,202538099,1292,1292,1292,1292,6127
20241227,195800,202538099,1292,1292,1292,1292,0
20241227,195700,202538099,1292,1292,1292,1292,0
20241227,195600,202538099,1292,1292,1292,1292,0
20241227,195500,202538099,1292,1292,1292,1292,0
20241227,195400,202538099,1292,1292,1292,1292,0
20241227,195300,202538099,1292,1292,1292,1292,0
20241227,195200,202538099,1292,1292,1292,1292,0
20241227,195100,202538099,1292,1292,1292,1292,0
20241227,195000,202538099,1292,1292,1292,1292,0
20241227,194900,202538099,1292,1292,1292,1292,0
20241227,194800,202538099,1292,1292,1292,1292,0
20241227,194700,202538099,1292,1292,1292,1292,0
20241227,194600,202538099,1292,1292,1292,1292,0
20241227,194500,202538099,1292,1292,1292,1292,0
20241227,194400,202538099,1292,1292,1292,1292,0
20241227,194300,202538099,1292,1292,1292,1292,0
20241227,194200,202538099,1292,1292,1292,1292,0
20241227,194100,202538099,1292,1292,1292,1292,0
20241227,194000,202538099,1292,1292,1292,1292,0
20241227,193900,202538099,1292,1292,1292,1292,0
20241227,193800,202538099,1292,1292,1292,1292,0
20241227,193700,202538099,1292,1292,1292,1292,0
20241227,193600,202538099,1292,1292,1292,1292,0
20241227,193500,202538099,1292,1292,1292,1292,0
20241227,193400,202538099,1292,1292,1292,1292,0
20241227,193300,202538099,1292,1292,1292,1292,0
20241227,193200,202538099,1292,1292,1292,1292,0
20241227,193100,202538099,1292,1292,1292,1292,0
20241227,193000,202538099,1292,1292,1292,1292,0
20241227,192900,202538099,1292,1292,1292,1292,6127
20241227,192800,202538099,1292,1292,1292,1292,0
20241227,192700,202538099,1292,1292,1292,1292,0
20241227,192600,202538099,1292,1292,1292,1292,0
20241227,192500,202538099,1292,1292,1292,1292,0
20241227,192400,202538099,1292,1292,1292,1292,0
20241227,192300,202538099,1292,1292,1292,1292,0
20241227,192200,202538099,1292,1292,1292,1292,0
20241227,192100,202538099,1292,1292,1292,1292,0
20241227,192000,202538099,1292,1292,1292,1292,0
20241227,191900,202538099,1292,1292,1292,1292,0
20241227,191800,202538099,1292,1292,1292,1292,0
20241227,191700,202538099,1292,1292,1292,1292,0
20241227,191600,202538099,1292,1292,1292,1292,0
20241227,191500,202538099,1292,1292,1292,1292,0
20241227,191400,202538099,1292,1292,1292,1292,0
20241227,191300,202538099,1292,1292,1292,1292,0
20241227,191200,202538099,1292,1292,1292,1292,0
20241227,191100,202538099,1292,1292,1292,1292,0
20241227,191000,202538099,1292,1292,1292,1292,0
20241227,190900,202538099,1292,1292,1292,1292,0
20241227,190800,202538099,1292,1292,1292,1292,0
20241227,190700,202538099,1292,1292,1292,1292,0
20241227,190600,202538099,1292,1292,1292,1292,0
20241227,190500,202538099,1292,1292,1292,1292,0
20241227,190400,202538099,1292,1292,1292,1292,0
20241227,190300,202538099,1292,1292,1292,1292,0
20241227,190200,202538099,1292,1292,1292,1292,0
20241227,190100,202538099,1292,1292,1292,1292,0
20241227,190000,202538099,1292,1292,1292,1292,0
20241227,185900,202538099,1292,1292,1292,1292,6127
20241227,185800,202538099,1292,1292,1292,1292,0
20241227,185700,202538099,1292,1292,1292,1292,0
20241227,185600,202538099,1292,1292,1292,1292,0
20241227,185500,202538099,1292,1292,1292,1292,0
20241227,185400,202538099,1292,1292,1292,1292,0
20241227,185300,202538099,1292,1292,1292,1292,0
20241227,185200,202538099,1292,1292,1292,1292,0
20241227,185100,202538099,1292,1292,1292,1292,0
20241227,185000,202538099,1292,1292,1292,1292,0
20241227,184900,202538099,1292,1292,1292,1292,0
20241227,184800,202538099,1292,1292,1292,1292,0
20241227,184700,202538099,1292,1292,1292,1292,0
20241227,184600,202538099,1292,1292,1292,1292,0
20241227,184500,202538099,1292,1292,1292,1292,0
20241227,184400,202538099,1292,1292,1292,1292,0
20241227,184300,202538099,1292,1292,1292,1292,0
20241227,184200,202538099,1292,1292,1292,1292,0
20241227,184100,202538099,1292,1292,1292,1292,0
20241227,184000,202538099,1292,1292,1292,1292,0
20241227,183900,202538099,1292,1292,1292,1292,0
20241227,183800,202538099,1292,1292,1292,1292,0
20241227,183700,202538099,1292,1292,1292,1292,0
20241227,183600,202538099,1292,1292,1292,1292,0
20241227,183500,202538099,1292,1292,1292,1292,0
20241227,183400,202538099,1292,1292,1292,1292,0
20241227,183300,202538099,1292,1292,1292,1292,0
20241227,183200,202538099,1292,1292,1292,1292,0
20241227,183100,202538099,1292,1292,1292,1292,0
20241227,183000,202538099,1292,1292,1292,1292,0
20241227,182900,202538099,1292,1292,1292,1292,6127
20241227,182800,202538099,1292,1292,1292,1292,0
20241227,182700,202538099,1292,1292,1292,1292,0
20241227,182600,202538099,1292,1292,1292,1292,0
20241227,182500,202538099,1292,1292,1292,1292,0
20241227,182400,202538099,1292,1292,1292,1292,0
20241227,182300,202538099,1292,1292,1292,1292,0
20241227,182200,202538099,1292,1292,1292,1292,0
20241227,182100,202538099,1292,1292,1292,1292,0
20241227,182000,202538099,1292,1292,1292,1292,0
20241227,181900,202538099,1292,1292,1292,1292,0
20241227,181800,202538099,1292,1292,1292,1292,0
20241227,181700,202538099,1292,1292,1292,1292,0
20241227,181600,202538099,1292,1292,1292,1292,0
20241227,181500,202538099,1292,1292,1292,1292,0
20241227,181400,202538099,1292,1292,1292,1292,0
20241227,181300,202538099,1292,1292,1292,1292,0
20241227,181200,202538099,1292,1292,1292,1292,0
20241227,181100,202538099,1292,1292,1292,1292,0
20241227,181000,202538099,1292,1292,1292,1292,0
20241227,180900,202538099,1292,1292,1292,1292,0
20241227,180800,202538099,1292,1292,1292,1292,0
20241227,180700,202538099,1292,1292,1292,1292,0
20241227,180600,202538099,1292,1292,1292,1292,0
20241227,180500,202538099,1292,1292,1292,1292,0
20241227,180400,202538099,1292,1292,1292,1292,0
20241227,180300,202538099,1292,1292,1292,1292,0
20241227,180200,202538099,1292,1292,1292,1292,0
20241227,180100,202538099,1292,1292,1292,1292,0
20241227,180000,202538099,1292,1292,1292,1292,0
20241227,175900,202538099,1292,1292,1292,1292,6127
20241227,175800,202538099,1292,1292,1292,1292,0
20241227,175700,202538099,1292,1292,1292,1292,0
20241227,175600,202538099,1292,1292,1292,1292,0
20241227,175500,202538099,1292,1292,1292,1292,0
20241227,175400,202538099,1292,1292,1292,1292,0
20241227,175300,202538099,1292,1292,1292,1292,0
20241227,175200,202538099,1292,1292,1292,1292,0
20241227,175100,202538099,1292,1292,1292,1292,0
20241227,175000,202538099,1292,1292,1292,1292,0
20241227,174900,202538099,1292,1292,1292,1292,0
20241227,174800,202538099,1292,1292,1292,1292,0
20241227,174700,202538099,1292,1292,1292,1292,0
20241227,174600,202538099,1292,1292,1292,1292,0
20241227,174500,202538099,1292,1292,1292,1292,0
20241227,174400,202538099,1292,1292,1292,1292,0
20241227,174300,202538099,1292,1292,1292,1292,0
20241227,174200,202538099,1292,1292,1292,1292,0
20241227,174100,202538099,1292,1292,1292,1292,0
20241227,174000,202538099,1292,1292,1292,1292,0
20241227,173900,202538099,1292,1292,1292,1292,0
20241227,173800,202538099,1292,1292,1292,1292,0
20241227,173700,202538099,1292,1292,1292,1292,0
20241227,173600,202538099,1292,1292,1292,1292,0
20241227,173500,202538099,1292,1292,1292,1292,0
20241227,173400,202538099,1292,1292,1292,1292,0
20241227,173300,202538099,1292,1292,1292,1292,0
20241227,173200,202538099,1292,1292,1292,1292,0
20241227,173100,202538099,1292,1292,1292,1292,0
20241227,173000,202538099,1292,1292,1292,1292,0
20241227,172900,202538099,1292,1292,1292,1292,6127
20241227,172800,202538099,1292,1292,1292,1292,0
20241227,172700,202538099,1292,1292,1292,1292,0
20241227,172600,202538099,1292,1292,1292,1292,0
20241227,172500,202538099,1292,1292,1292,1292,0
20241227,172400,202538099,1292,1292,1292,1292,0
20241227,172300,202538099,1292,1292,1292,1292,0
20241227,172200,202538099,1292,1292,1292,1292,0
20241227,172100,202538099,1292,1292,1292,1292,0
20241227,172000,202538099,1292,1292,1292,1292,0
20241227,171900,202538099,1292,1292,1292,1292,0
20241227,171800,202538099,1292,1292,1292,1292,0
20241227,171700,202538099,1292,1292,1292,1292,0
20241227,171600,202538099,1292,1292,1292,1292,0
20241227,171500,202538099,1292,1292,1292,1292,0
20241227,171400,202538099,1292,1292,1292,1292,0
20241227,171300,202538099,1292,1292,1292,1292,0
20241227,171200,202538099,1292,1292,1292,1292,0
20241227,171100,202538099,1292,1292,1292,1292,0
20241227,171000,202538099,1292,1292,1292,1292,0
20241227,170900,202538099,1292,1292,1292,1292,0
20241227,170800,202538099,1292,1292,1292,1292,0
20241227,170700,202538099,1292,1292,1292,1292,0
20241227,170600,202538099,1292,1292,1292,1292,0
20241227,170500,202538099,1292,1292,1292,1292,0
20241227,170400,202538099,1292,1292,1292,1292,0
20241227,170300,202538099,1292,1292,1292,1292,0
20241227,170200,202538099,1292,1292,1292,1292,0
20241227,170100,202538099,1292,1292,1292,1292,0
20241227,170000,202538099,1292,1292,1292,1292,0
20241227,165900,202538099,1292,1292,1292,1292,6127
20241227,165800,202538099,1292,1292,1292,1292,0
20241227,165700,202538099,1292,1292,1292,1292,0
20241227,165600,202538099,1292,1292,1292,1292,0
20241227,165500,202538099,1292,1292,1292,1292,0
20241227,165400,202538099,1292,1292,1292,1292,0
20241227,165300,202538099,1292,1292,1292,1292,0
20241227,165200,202538099,1292,1292,1292,1292,0
20241227,165100,202538099,1292,1292,1292,1292,0
20241227,165000,202538099,1292,1292,1292,1292,0
20241227,164900,202538099,1292,1292,1292,1292,0
20241227,164800,202538099,1292,1292,1292,1292,0
20241227,164700,202538099,1292,1292,1292,1292,0
20241227,164600,202538099,1292,1292,1292,1292,0
20241227,164500,202538099,1292,1292,1292,1292,0
20241227,164400,202538099,1292,1292,1292,1292,0
20241227,164300,202538099,1292,1292,1292,1292,0
20241227,164200,202538099,1292,1292,1292,1292,0
20241227,164100,202538099,1292,1292,1292,1292,0
20241227,164000,202538099,1292,1292,1292,1292,0
20241227,163900,202538099,1292,1292,1292,1292,0
20241227,163800,202538099,1292,1292,1292,1292,0
20241227,163700,202538099,1292,1292,1292,1292,0
20241227,163600,202538099,1292,1292,1292,1292,0
20241227,163500,202538099,1292,1292,1292,1292,0
20241227,163400,202538099,1292,1292,1292,1292,0
20241227,163300,202538099,1292,1292,1292,1292,0
20241227,163200,202538099,1292,1292,1292,1292,0
20241227,163100,202538099,1292,1292,1292,1292,0
20241227,163000,202538099,1292,1292,1292,1292,0
20241227,162900,202538099,1292,1292,1292,1292,6127
20241227,162800,202538099,1292,1292,1292,1292,0
20241227,162700,202538099,1292,1292,1292,1292,0
20241227,162600,202538099,1292,1292,1292,1292,0
20241227,162500,202538099,1292,1292,1292,1292,0
20241227,162400,202538099,1292,1292,1292,1292,0
20241227,162300,202538099,1292,1292,1292,1292,0
20241227,162200,202538099,1292,1292,1292,1292,0
20241227,162100,202538099,1292,1292,1292,1292,0
20241227,162000,202538099,1292,1292,1292,1292,0
20241227,161900,202538099,1292,1292,1292,1292,0
20241227,161800,202538099,1292,1292,1292,1292,0
20241227,161700,202538099,1292,1292,1292,1292,0
20241227,161600,202538099,1292,1292,1292,1292,0
20241227,161500,202538099,1292,1292,1292,1292,0
20241227,161400,202538099,1292,1292,1292,1292,0
20241227,161300,202538099,1292,1292,1292,1292,0
20241227,161200,202538099,1292,1292,1292,1292,0
20241227,161100,202538099,1292,1292,1292,1292,0
20241227,161000,202538099,1292,1292,1292,1292,0
20241227,160900,202538099,1292,1292,1292,1292,0
20241227,160800,202538099,1292,1292,1292,1292,0
20241227,160700,202538099,1292,1292,1292,1292,0
20241227,160600,202538099,1292,1292,1292,1292,0
20241227,160500,202538099,1292,1292,1292,1292,0
20241227,160400,202538099,1292,1292,1292,1292,0
20241227,160300,202538099,1292,1292,1292,1292,0
20241227,160200,202538099,1292,1292,1292,1292,0
20241227,160100,202538099,1292,1292,1292,1292,0
20241227,160000,202538099,1292,1292,1292,1292,0
20241227,155900,202538099,1292,1292,1292,1292,6127
20241227,155800,202538099,1292,1292,1292,1292,0
20241227,155700,202538099,1292,1292,1292,1292,0
20241227,155600,202538099,1292,1292,1292,1292,0
20241227,155500,202538099,1292,1292,1292,1292,0
20241227,155400,202538099,1292,1292,1292,1292,0
20241227,155300,202538099,1292,1292,1292,1292,0
20241227,155200,202538099,1292,1292,1292,1292,0
20241227,155100,202538099,1292,1292,1292,1292,0
20241227,155000,202538099,1292,1292,1292,1292,0
20241227,154900,202538099,1292,1292,1292,1292,0
20241227,154800,202538099,1292,1292,1292,1292,0
20241227,154700,202538099,1292,1292,1292,1292,0
20241227,154600,202538099,1292,1292,1292,1292,0
20241227,154500,202538099,1292,1292,1292,1292,0
20241227,154400,202538099,1292,1292,1292,1292,0
20241227,154300,202538099,1292,1292,1292,1292,0
20241227,154200,202538099,1292,1292,1292,1292,0
20241227,154100,202538099,1292,1292,1292,1292,0
20241227,154000,202538099,1292,1292,1292,1292,0
20241227,153900,202538099,1292,1292,1292,1292,0
20241227,153800,202538099,1292,1292,1292,1292,0
20241227,153700,202538099,1292,1292,1292,1292,0
20241227,153600,202538099,1292,1292,1292,1292,0
20241227,153500,202538099,1292,1292,1292,1292,0
20241227,153400,202538099,1292,1292,1292,1292,0
20241227,153300,202538099,1292,1292,1292,1292,0
20241227,153200,202538099,1292,1292,1292,1292,0
20241227,153100,202538099,1292,1292,1292,1292,0
20241227,153000,202538099,1292,1292,1292,1292,6127
20241227,152900,194622015,1292,1292,1292,1292,0
20241227,152800,194622015,1292,1292,1292,1292,0
20241227,152700,194622015,1292,1292,1292,1292,0
20241227,152600,194622015,1292,1292,1292,1292,0
20241227,152500,194622015,1292,1292,1292,1292,0
20241227,152400,194622015,1292,1292,1292,1292,0
20241227,152300,194622015,1292,1292,1292,1292,0
20241227,152200,194622015,1292,1292,1292,1292,0
20241227,152100,194622015,1292,1292,1292,1292,0
20241227,152000,194622015,1292,1292,1292,1292,0
20241227,151900,194622015,1292,1292,1293,1284,112
20241227,151800,194478182,1284,1293,1293,1284,104
20241227,151700,194344601,1293,1293,1293,1293,0
20241227,151600,194344601,1293,1293,1293,1293,0
20241227,151500,194344601,1293,1293,1293,1293,0
20241227,151400,194344601,1293,1293,1293,1293,0
20241227,151300,194344601,1293,1293,1293,1293,0
20241227,151200,194344601,1293,1293,1293,1293,6
20241227,151100,194336843,1295,1295,1295,1295,0
20241227,151000,194336843,1295,1295,1295,1295,0
20241227,150900,194336843,1295,1283,1295,1283,8
20241227,150800,194326556,1283,1284,1284,1283,22
20241227,150700,194298329,1296,1294,1296,1294,55
20241227,150600,194227157,1295,1295,1295,1295,0
20241227,150500,194227157,1295,1292,1296,1292,119
20241227,150400,194073402,1292,1292,1292,1292,100
20241227,150300,193944202,1292,1292,1292,1292,0
20241227,150200,193944202,1292,1292,1292,1292,40
20241227,150100,193892522,1292,1288,1292,1288,506
20241227,150000,193239679,1292,1292,1292,1292,0
20241227,145900,193239679,1292,1288,1292,1278,2571
20241227,145800,189944719,1288,1288,1288,1288,0
20241227,145700,189944719,1288,1285,1288,1279,2438
20241227,145600,186824512,1291,1291,1291,1291,0
20241227,145500,186824512,1291,1286,1291,1286,20
20241227,145400,186798702,1287,1287,1287,1285,127
20241227,145300,186635305,1290,1290,1290,1290,0
20241227,145200,186635305,1290,1290,1290,1285,102
20241227,145100,186504225,1285,1285,1285,1285,993
20241227,145000,185228220,1292,1286,1293,1286,6
20241227,144900,185220491,1286,1286,1286,1286,100
20241227,144800,185091891,1293,1293,1293,1293,1
20241227,144700,185090598,1293,1293,1293,1293,0
20241227,144600,185090598,1293,1292,1293,1292,48
20241227,144500,185028581,1292,1286,1292,1285,7501
20241227,144400,175389689,1285,1294,1295,1285,123
20241227,144300,175231433,1287,1288,1288,1287,400
20241227,144200,174716533,1289,1290,1290,1289,100
20241227,144100,174587631,1296,1296,1296,1296,0
20241227,144000,174587631,1296,1296,1296,1296,0
20241227,143900,174587631,1296,1296,1296,1296,0
20241227,143800,174587631,1296,1296,1296,1296,0
20241227,143700,174587631,1296,1296,1296,1296,0
20241227,143600,174587631,1296,1296,1296,1296,0
20241227,143500,174587631,1296,1296,1296,1296,0
20241227,143400,174587631,1296,1296,1296,1296,0
20241227,143300,174587631,1296,1296,1296,1296,0
20241227,143200,174587631,1296,1296,1296,1296,400
20241227,143100,174069231,1296,1296,1296,1296,1
20241227,143000,174067935,1301,1301,1301,1301,0
20241227,142900,174067935,1301,1301,1301,1301,0
20241227,142800,174067935,1301,1301,1301,1301,0
20241227,142700,174067935,1301,1301,1302,1294,9475
20241227,142600,161740966,1301,1301,1301,1301,100
20241227,142500,161610866,1302,1302,1302,1302,0
20241227,142400,161610866,1302,1302,1302,1302,0
20241227,142300,161610866,1302,1302,1302,1302,7
20241227,142200,161601752,1302,1302,1302,1302,0
20241227,142100,161601752,1302,1302,1302,1302,0
20241227,142000,161601752,1302,1302,1302,1302,0
20241227,141900,161601752,1302,1302,1302,1302,0
20241227,141800,161601752,1302,1302,1302,1302,0
20241227,141700,161601752,1302,1302,1302,1302,0
20241227,141600,161601752,1302,1294,1302,1294,1019
20241227,141500,160282600,1292,1289,1292,1289,1038
20241227,141400,158943118,1289,1289,1289,1289,359
20241227,141300,158480367,1289,1289,1289,1289,0
20241227,141200,158480367,1289,1287,1289,1287,142
20241227,141100,158297437,1286,1286,1286,1286,0
20241227,141000,158297437,1286,1286,1286,1286,0
20241227,140900,158297437,1286,1286,1286,1286,1
20241227,140800,158296151,1281,1282,1282,1281,208
20241227,140700,158029693,1286,1286,1286,1286,50
20241227,140600,157965393,1286,1286,1286,1286,0
20241227,140500,157965393,1286,1286,1286,1286,0
20241227,140400,157965393,1286,1286,1286,1286,50
20241227,140300,157901093,1286,1286,1286,1286,0
20241227,140200,157901093,1286,1286,1286,1286,0
20241227,140100,157901093,1286,1286,1286,1286,0
20241227,140000,157901093,1286,1286,1286,1286,1
20241227,135900,157899807,1278,1279,1279,1278,2000
20241227,135800,155343707,1286,1286,1286,1286,0
20241227,135700,155343707,1286,1286,1286,1286,0
20241227,135600,155343707,1286,1286,1286,1286,1
20241227,135500,155342421,1279,1286,1286,1278,1676
20241227,135400,153197126,1286,1286,1286,1286,2
20241227,135300,153194554,1286,1286,1286,1286,0
20241227,135200,153194554,1286,1286,1286,1286,0
20241227,135100,153194554,1286,1286,1286,1281,1002
20241227,135000,151910981,1281,1281,1281,1281,0
20241227,134900,151910981,1281,1281,1281,1281,70
20241227,134800,151821311,1281,1281,1281,1281,0
20241227,134700,151821311,1281,1281,1281,1281,660
20241227,134600,150975851,1281,1281,1281,1281,4
20241227,134500,150970727,1291,1291,1291,1291,0
20241227,134400,150970727,1291,1291,1291,1291,0
20241227,134300,150970727,1291,1291,1291,1291,0
20241227,134200,150970727,1291,1291,1291,1291,0
20241227,134100,150970727,1291,1291,1291,1291,0
20241227,134000,150970727,1291,1291,1291,1291,14
20241227,133900,150952653,1291,1289,1291,1289,6000
20241227,133800,143207724,1289,1289,1289,1289,0
20241227,133700,143207724,1289,1289,1289,1289,0
20241227,133600,143207724,1289,1289,1289,1289,0
20241227,133500,143207724,1289,1289,1289,1289,0
20241227,133400,143207724,1289,1289,1289,1289,1
20241227,133300,143206435,1286,1286,1286,1286,0
20241227,133200,143206435,1286,1286,1286,1286,0
20241227,133100,143206435,1286,1286,1286,1286,0
20241227,133000,143206435,1286,1286,1286,1286,40
20241227,132900,143154995,1289,1289,1289,1289,0
20241227,132800,143154995,1289,1289,1289,1289,0
20241227,132700,143154995,1289,1289,1289,1289,0
20241227,132600,143154995,1289,1286,1289,1286,21
20241227,132500,143127965,1286,1286,1286,1286,1
20241227,132400,143126679,1288,1288,1288,1288,0
20241227,132300,143126679,1288,1288,1288,1288,10
20241227,132200,143113799,1289,1289,1289,1289,0
20241227,132100,143113799,1289,1289,1289,1289,0
20241227,132000,143113799,1289,1289,1289,1289,0
20241227,131900,143113799,1289,1289,1289,1289,0
20241227,131800,143113799,1289,1289,1289,1289,1
20241227,131700,143112510,1277,1289,1289,1277,119
20241227,131600,142960523,1277,1277,1277,1277,106
20241227,131500,142825161,1277,1278,1278,1277,1100
20241227,131400,141420061,1285,1285,1285,1285,769
20241227,131300,140431896,1278,1278,1278,1278,0
20241227,131200,140431896,1278,1279,1279,1278,838
20241227,131100,139360904,1285,1285,1285,1285,0
20241227,131000,139360904,1285,1285,1285,1285,1
20241227,130900,139359619,1279,1279,1279,1279,22
20241227,130800,139331481,1279,1281,1281,1279,1233
20241227,130700,137753363,1287,1287,1287,1287,0
20241227,130600,137753363,1287,1287,1287,1287,0
20241227,130500,137753363,1287,1284,1287,1282,272
20241227,130400,137404509,1283,1283,1283,1283,443
20241227,130300,136836140,1284,1284,1284,1284,0
20241227,130200,136836140,1284,1284,1284,1284,706
20241227,130100,135929636,1290,1290,1290,1290,0
20241227,130000,135929636,1290,1290,1290,1290,0
20241227,125900,135929636,1290,1290,1290,1290,0
20241227,125800,135929636,1290,1290,1290,1290,1
20241227,125700,135928346,1285,1286,1286,1285,372
20241227,125600,135450226,1290,1290,1290,1290,1
20241227,125500,135448936,1290,1290,1290,1290,26
20241227,125400,135415396,1290,1290,1290,1290,10
20241227,125300,135402496,1290,1290,1290,1290,0
20241227,125200,135402496,1290,1290,1290,1290,0
20241227,125100,135402496,1290,1290,1290,1290,0
20241227,125000,135402496,1290,1290,1290,1290,0
20241227,124900,135402496,1290,1290,1290,1290,99
20241227,124800,135274786,1290,1290,1290,1290,0
20241227,124700,135274786,1290,1290,1290,1290,0
20241227,124600,135274786,1290,1290,1290,1290,0
20241227,124500,135274786,1290,1290,1290,1290,0
20241227,124400,135274786,1290,1290,1290,1290,0
20241227,124300,135274786,1290,1290,1290,1290,1
20241227,124200,135273496,1287,1287,1287,1287,1
20241227,124100,135272209,1285,1285,1285,1285,0
20241227,124000,135272209,1285,1285,1285,1285,0
20241227,123900,135272209,1285,1285,1285,1285,0
20241227,123800,135272209,1285,1286,1286,1285,265
20241227,123700,134931497,1290,1290,1290,1290,0
20241227,123600,134931497,1290,1290,1290,1290,0
20241227,123500,134931497,1290,1290,1290,1290,130
20241227,123400,134763797,1291,1291,1291,1291,0
20241227,123300,134763797,1291,1291,1291,1291,1
20241227,123200,134762506,1285,1285,1285,1285,410
20241227,123100,134235656,1285,1285,1285,1285,0
20241227,123000,134235656,1285,1285,1285,1285,200
20241227,122900,133978656,1291,1291,1291,1291,0
20241227,122800,133978656,1291,1291,1291,1291,0
20241227,122700,133978656,1291,1291,1291,1291,0
20241227,122600,133978656,1291,1291,1291,1291,0
20241227,122500,133978656,1291,1291,1291,1291,0
20241227,122400,133978656,1291,1291,1291,1291,0
20241227,122300,133978656,1291,1291,1291,1291,0
20241227,122200,133978656,1291,1291,1291,1291,0
20241227,122100,133978656,1291,1291,1291,1291,0
20241227,122000,133978656,1291,1291,1291,1291,0
20241227,121900,133978656,1291,1291,1291,1291,0
20241227,121800,133978656,1291,1291,1291,1291,1
20241227,121700,133977365,1290,1290,1290,1290,88
20241227,121600,133863845,1291,1291,1291,1291,0
20241227,121500,133863845,1291,1284,1291,1284,587
20241227,121400,133110130,1284,1284,1284,1284,100
20241227,121300,132981730,1295,1295,1295,1295,0
20241227,121200,132981730,1295,1295,1295,1295,0
20241227,121100,132981730,1295,1289,1295,1289,201
20241227,121000,132722635,1289,1288,1289,1285,3584
20241227,120900,128111707,1289,1289,1289,1289,0
20241227,120800,128111707,1289,1300,1300,1289,21848
20241227,120700,99934777,1300,1300,1300,1300,0
20241227,120600,99934777,1300,1300,1300,1300,0
20241227,120500,99934777,1300,1300,1300,1300,0
20241227,120400,99934777,1300,1300,1300,1300,0
20241227,120300,99934777,1300,1300,1300,1300,0
20241227,120200,99934777,1300,1300,1300,1300,0
20241227,120100,99934777,1300,1300,1300,1300,0
20241227,120000,99934777,1300,1300,1300,1300,0
20241227,115900,99934777,1300,1300,1300,1300,0
20241227,115800,99934777,1300,1300,1300,1300,0
20241227,115700,99934777,1300,1300,1300,1300,0
20241227,115600,99934777,1300,1300,1300,1300,101
20241227,115500,99803477,1291,1292,1292,1291,600
20241227,115400,99028734,1303,1303,1303,1303,0
20241227,115300,99028734,1303,1303,1303,1303,0
20241227,115200,99028734,1303,1303,1303,1303,0
20241227,115100,99028734,1303,1303,1303,1303,76
20241227,115000,98929706,1303,1303,1303,1303,0
20241227,114900,98929706,1303,1303,1303,1303,0
20241227,114800,98929706,1303,1301,1303,1301,8
20241227,114700,98919292,1303,1303,1303,1303,0
20241227,114600,98919292,1303,1296,1303,1296,571
20241227,114500,98179066,1296,1292,1296,1292,24
20241227,114400,98148045,1291,1291,1291,1291,0
20241227,114300,98148045,1291,1291,1291,1291,0
20241227,114200,98148045,1291,1291,1291,1291,3
20241227,114100,98144172,1293,1293,1293,1293,0
20241227,114000,98144172,1293,1294,1294,1293,750
20241227,113900,97174372,1299,1299,1299,1299,0
20241227,113800,97174372,1299,1299,1299,1299,537
20241227,113700,96476809,1299,1299,1299,1299,2
20241227,113600,96474211,1302,1302,1302,1302,0
20241227,113500,96474211,1302,1302,1302,1302,0
20241227,113400,96474211,1302,1302,1302,1302,0
20241227,113300,96474211,1302,1302,1302,1302,0
20241227,113200,96474211,1302,1302,1302,1302,0
20241227,113100,96474211,1302,1301,1302,1301,17
20241227,113000,96452084,1303,1303,1303,1303,0
20241227,112900,96452084,1303,1303,1303,1303,0
20241227,112800,96452084,1303,1303,1303,1303,0
20241227,112700,96452084,1303,1303,1303,1303,0
20241227,112600,96452084,1303,1303,1303,1303,0
20241227,112500,96452084,1303,1303,1303,1303,0
20241227,112400,96452084,1303,1303,1303,1303,0
20241227,112300,96452084,1303,1303,1303,1303,0
20241227,112200,96452084,1303,1303,1303,1303,0
20241227,112100,96452084,1303,1303,1303,1303,0
20241227,112000,96452084,1303,1302,1303,1302,200
20241227,111900,96191561,1301,1301,1301,1301,600
20241227,111800,95410961,1303,1303,1303,1303,0
20241227,111700,95410961,1303,1303,1303,1303,0
20241227,111600,95410961,1303,1303,1303,1303,0
20241227,111500,95410961,1303,1299,1303,1299,50
20241227,111400,95346007,1299,1299,1299,1299,1
20241227,111300,95344708,1291,1291,1291,1291,77
20241227,111200,95245301,1291,1291,1291,1291,300
20241227,111100,94858001,1297,1297,1297,1297,258
20241227,111000,94523375,1298,1298,1298,1298,0
20241227,110900,94523375,1298,1298,1298,1298,3
20241227,110800,94519481,1291,1291,1291,1291,0
20241227,110700,94519481,1291,1291,1291,1291,3
20241227,110600,94515608,1291,1292,1292,1291,7
20241227,110500,94506569,1291,1294,1294,1291,3634
20241227,110400,89807987,1293,1293,1293,1293,1754
20241227,110300,87540065,1293,1293,1293,1293,0
20241227,110200,87540065,1293,1293,1293,1293,0
20241227,110100,87540065,1293,1293,1293,1293,0
20241227,110000,87540065,1293,1293,1293,1293,2
20241227,105900,87537479,1307,1298,1307,1293,1600
20241227,105800,85464441,1314,1308,1314,1308,150
20241227,105700,85268235,1308,1303,1308,1303,127
20241227,105600,85102443,1308,1308,1308,1308,0
20241227,105500,85102443,1308,1291,1308,1291,416
20241227,105400,84564323,1302,1292,1302,1292,4
20241227,105300,84559145,1304,1304,1304,1304,1
20241227,105200,84557841,1291,1300,1305,1291,2423
20241227,105100,81411392,1315,1300,1318,1300,1234
20241227,105000,79806091,1300,1300,1300,1300,200
20241227,104900,79546091,1300,1300,1300,1300,0
20241227,104800,79546091,1300,1300,1300,1300,0
20241227,104700,79546091,1300,1300,1300,1300,0
20241227,104600,79546091,1300,1295,1300,1293,1636
20241227,104500,77428021,1296,1296,1296,1296,1
20241227,104400,77426725,1295,1295,1295,1295,0
20241227,104300,77426725,1295,1295,1295,1295,0
20241227,104200,77426725,1295,1300,1300,1295,1699
20241227,104100,75226076,1300,1300,1300,1300,0
20241227,104000,75226076,1300,1300,1300,1300,0
20241227,103900,75226076,1300,1300,1300,1300,1700
20241227,103800,73016076,1301,1301,1301,1301,0
20241227,103700,73016076,1301,1301,1301,1301,0
20241227,103600,73016076,1301,1301,1301,1301,374
20241227,103500,72529502,1300,1302,1302,1300,6073
20241227,103400,64632405,1302,1302,1302,1302,0
20241227,103300,64632405,1302,1302,1302,1302,20
20241227,103200,64606365,1301,1306,1306,1301,1690
20241227,103100,62404930,1306,1306,1306,1306,334
20241227,103000,61968726,1306,1308,1308,1306,3045
20241227,102900,57986078,1308,1307,1308,1307,41
20241227,102800,57932453,1308,1308,1308,1308,0
20241227,102700,57932453,1308,1308,1308,1308,0
20241227,102600,57932453,1308,1308,1308,1308,0
20241227,102500,57932453,1308,1310,1310,1308,1270
20241227,102400,56270689,1310,1313,1313,1310,3883
20241227,102300,51180272,1314,1315,1315,1314,1852
20241227,102200,48745492,1315,1316,1316,1315,1286
20241227,102100,47053446,1324,1324,1324,1324,6
20241227,102000,47045502,1324,1324,1324,1324,0
20241227,101900,47045502,1324,1324,1324,1324,1
20241227,101800,47044178,1324,1324,1324,1324,376
20241227,101700,46546354,1324,1324,1324,1324,0
20241227,101600,46546354,1324,1324,1324,1324,4
20241227,101500,46541058,1317,1317,1317,1317,0
20241227,101400,46541058,1317,1317,1317,1317,0
20241227,101300,46541058,1317,1322,1322,1317,3636
20241227,101200,41742261,1324,1324,1324,1324,2
20241227,101100,41739613,1324,1324,1324,1324,0
20241227,101000,41739613,1324,1324,1324,1324,0
20241227,100900,41739613,1324,1324,1324,1324,0
20241227,100800,41739613,1324,1324,1324,1324,0
20241227,100700,41739613,1324,1324,1324,1324,2
20241227,100600,41736965,1324,1324,1324,1324,0
20241227,100500,41736965,1324,1324,1324,1324,5
20241227,100400,41730345,1324,1324,1324,1324,1
20241227,100300,41729021,1324,1324,1324,1324,0
20241227,100200,41729021,1324,1324,1324,1324,1
20241227,100100,41727697,1325,1325,1325,1325,0
20241227,100000,41727697,1325,1325,1325,1325,5
20241227,095900,41721072,1322,1322,1322,1322,0
20241227,095800,41721072,1322,1322,1322,1322,28
20241227,095700,41684056,1321,1321,1321,1321,0
20241227,095600,41684056,1321,1321,1321,1321,0
20241227,095500,41684056,1321,1321,1321,1321,0
20241227,095400,41684056,1321,1321,1321,1321,0
20241227,095300,41684056,1321,1321,1321,1321,0
20241227,095200,41684056,1321,1321,1321,1321,0
20241227,095100,41684056,1321,1321,1321,1321,0
20241227,095000,41684056,1321,1321,1321,1321,0
20241227,094900,41684056,1321,1321,1321,1321,0
20241227,094800,41684056,1321,1324,1324,1321,290
20241227,094700,41300746,1332,1332,1332,1332,0
20241227,094600,41300746,1332,1332,1332,1332,108
20241227,094500,41156890,1332,1332,1332,1332,0
20241227,094400,41156890,1332,1332,1332,1332,5
20241227,094300,41150230,1332,1330,1332,1330,1000
20241227,094200,39818664,1330,1325,1330,1325,547
20241227,094100,39092669,1325,1325,1325,1325,0
20241227,094000,39092669,1325,1325,1325,1325,0
20241227,093900,39092669,1325,1325,1325,1325,1
20241227,093800,39091344,1325,1325,1325,1325,0
20241227,093700,39091344,1325,1325,1325,1325,0
20241227,093600,39091344,1325,1324,1325,1324,139
20241227,093500,38907259,1316,1316,1316,1316,0
20241227,093400,38907259,1316,1315,1316,1313,1061
20241227,093300,37512142,1316,1316,1316,1316,0
20241227,093200,37512142,1316,1316,1316,1316,0
20241227,093100,37512142,1316,1316,1316,1316,530
20241227,093000,36814662,1325,1325,1325,1325,53
20241227,092900,36744437,1326,1326,1326,1326,0
20241227,092800,36744437,1326,1326,1326,1326,0
20241227,092700,36744437,1326,1326,1326,1326,1
20241227,092600,36743111,1312,1312,1312,1312,0
20241227,092500,36743111,1312,1312,1312,1312,876
20241227,092400,35593799,1312,1326,1326,1312,6
20241227,092300,35585885,1326,1326,1326,1326,200
20241227,092200,35320685,1326,1326,1326,1326,0
20241227,092100,35320685,1326,1326,1326,1326,0
20241227,092000,35320685,1326,1326,1326,1326,300
20241227,091900,34922885,1326,1325,1326,1325,355
20241227,091800,34452209,1325,1311,1325,1311,501
20241227,091700,33788546,1324,1324,1324,1324,0
20241227,091600,33788546,1324,1324,1324,1324,0
20241227,091500,33788546,1324,1311,1324,1310,462
20241227,091400,33183012,1310,1310,1310,1310,0
20241227,091300,33183012,1310,1311,1311,1310,1407
20241227,091200,31339542,1312,1312,1312,1312,1010
20241227,091100,30014422,1311,1311,1311,1311,0
20241227,091000,30014422,1311,1311,1311,1311,20
20241227,090900,29988202,1327,1327,1327,1327,0
20241227,090800,29988202,1327,1327,1327,1327,0
20241227,090700,29988202,1327,1310,1327,1310,139
20241227,090600,29804395,1328,1329,1329,1310,10333
20241227,090500,16218128,1310,1317,1333,1310,2495
20241227,090400,12942193,1343,1343,1343,1340,579
20241227,090300,12166096,1343,1343,1343,1343,1
20241227,090200,12164753,1343,1343,1343,1343,1
20241227,090100,12163410,1330,1346,1346,1330,2253
20241227,090000,9166904,1330,1335,1348,1330,6882