KissMeData/009270/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,185300,942997041,1190,1190,1190,1190,31652
20241202,185200,942997041,1190,1190,1190,1190,0
20241202,185100,942997041,1190,1190,1190,1190,0
20241202,185000,942997041,1190,1190,1190,1190,0
20241202,184900,942997041,1190,1190,1190,1190,0
20241202,184800,942997041,1190,1190,1190,1190,0
20241202,184700,942997041,1190,1190,1190,1190,0
20241202,184600,942997041,1190,1190,1190,1190,0
20241202,184500,942997041,1190,1190,1190,1190,0
20241202,184400,942997041,1190,1190,1190,1190,0
20241202,184300,942997041,1190,1190,1190,1190,0
20241202,184200,942997041,1190,1190,1190,1190,0
20241202,184100,942997041,1190,1190,1190,1190,0
20241202,184000,942997041,1190,1190,1190,1190,0
20241202,183900,942997041,1190,1190,1190,1190,0
20241202,183800,942997041,1190,1190,1190,1190,0
20241202,183700,942997041,1190,1190,1190,1190,0
20241202,183600,942997041,1190,1190,1190,1190,0
20241202,183500,942997041,1190,1190,1190,1190,0
20241202,183400,942997041,1190,1190,1190,1190,0
20241202,183300,942997041,1190,1190,1190,1190,0
20241202,183200,942997041,1190,1190,1190,1190,0
20241202,183100,942997041,1190,1190,1190,1190,0
20241202,183000,942997041,1190,1190,1190,1190,0
20241202,182900,942997041,1190,1190,1190,1190,0
20241202,182800,942997041,1190,1190,1190,1190,0
20241202,182700,942997041,1190,1190,1190,1190,0
20241202,182600,942997041,1190,1190,1190,1190,0
20241202,182500,942997041,1190,1190,1190,1190,0
20241202,182400,942997041,1190,1190,1190,1190,0
20241202,182300,942997041,1190,1190,1190,1190,31652
20241202,182200,942997041,1190,1190,1190,1190,0
20241202,182100,942997041,1190,1190,1190,1190,0
20241202,182000,942997041,1190,1190,1190,1190,0
20241202,181900,942997041,1190,1190,1190,1190,0
20241202,181800,942997041,1190,1190,1190,1190,0
20241202,181700,942997041,1190,1190,1190,1190,0
20241202,181600,942997041,1190,1190,1190,1190,0
20241202,181500,942997041,1190,1190,1190,1190,0
20241202,181400,942997041,1190,1190,1190,1190,0
20241202,181300,942997041,1190,1190,1190,1190,0
20241202,181200,942997041,1190,1190,1190,1190,0
20241202,181100,942997041,1190,1190,1190,1190,0
20241202,181000,942997041,1190,1190,1190,1190,0
20241202,180900,942997041,1190,1190,1190,1190,0
20241202,180800,942997041,1190,1190,1190,1190,0
20241202,180700,942997041,1190,1190,1190,1190,0
20241202,180600,942997041,1190,1190,1190,1190,0
20241202,180500,942997041,1190,1190,1190,1190,0
20241202,180400,942997041,1190,1190,1190,1190,0
20241202,180300,942997041,1190,1190,1190,1190,0
20241202,180200,942997041,1190,1190,1190,1190,0
20241202,180100,942997041,1190,1190,1190,1190,0
20241202,180000,942997041,1190,1190,1190,1190,0
20241202,175900,942997041,1190,1190,1190,1190,0
20241202,175800,942997041,1190,1190,1190,1190,0
20241202,175700,942997041,1190,1190,1190,1190,0
20241202,175600,942997041,1190,1190,1190,1190,0
20241202,175500,942997041,1190,1190,1190,1190,0
20241202,175400,942997041,1190,1190,1190,1190,0
20241202,175300,942997041,1190,1190,1190,1190,31652
20241202,175200,942997041,1190,1190,1190,1190,0
20241202,175100,942997041,1190,1190,1190,1190,0
20241202,175000,942997041,1190,1190,1190,1190,0
20241202,174900,942997041,1190,1190,1190,1190,0
20241202,174800,942997041,1190,1190,1190,1190,0
20241202,174700,942997041,1190,1190,1190,1190,0
20241202,174600,942997041,1190,1190,1190,1190,0
20241202,174500,942997041,1190,1190,1190,1190,0
20241202,174400,942997041,1190,1190,1190,1190,0
20241202,174300,942997041,1190,1190,1190,1190,0
20241202,174200,942997041,1190,1190,1190,1190,0
20241202,174100,942997041,1190,1190,1190,1190,0
20241202,174000,942997041,1190,1190,1190,1190,0
20241202,173900,942997041,1190,1190,1190,1190,0
20241202,173800,942997041,1190,1190,1190,1190,0
20241202,173700,942997041,1190,1190,1190,1190,0
20241202,173600,942997041,1190,1190,1190,1190,0
20241202,173500,942997041,1190,1190,1190,1190,0
20241202,173400,942997041,1190,1190,1190,1190,0
20241202,173300,942997041,1190,1190,1190,1190,0
20241202,173200,942997041,1190,1190,1190,1190,0
20241202,173100,942997041,1190,1190,1190,1190,0
20241202,173000,942997041,1190,1190,1190,1190,0
20241202,172900,942997041,1190,1190,1190,1190,0
20241202,172800,942997041,1190,1190,1190,1190,0
20241202,172700,942997041,1190,1190,1190,1190,0
20241202,172600,942997041,1190,1190,1190,1190,0
20241202,172500,942997041,1190,1190,1190,1190,0
20241202,172400,942997041,1190,1190,1190,1190,0
20241202,172300,942997041,1190,1190,1190,1190,31652
20241202,172200,942997041,1190,1190,1190,1190,0
20241202,172100,942997041,1190,1190,1190,1190,0
20241202,172000,942997041,1190,1190,1190,1190,0
20241202,171900,942997041,1190,1190,1190,1190,0
20241202,171800,942997041,1190,1190,1190,1190,0
20241202,171700,942997041,1190,1190,1190,1190,0
20241202,171600,942997041,1190,1190,1190,1190,0
20241202,171500,942997041,1190,1190,1190,1190,0
20241202,171400,942997041,1190,1190,1190,1190,0
20241202,171300,942997041,1190,1190,1190,1190,0
20241202,171200,942997041,1190,1190,1190,1190,0
20241202,171100,942997041,1190,1190,1190,1190,0
20241202,171000,942997041,1190,1190,1190,1190,0
20241202,170900,942997041,1190,1190,1190,1190,0
20241202,170800,942997041,1190,1190,1190,1190,0
20241202,170700,942997041,1190,1190,1190,1190,0
20241202,170600,942997041,1190,1190,1190,1190,0
20241202,170500,942997041,1190,1190,1190,1190,0
20241202,170400,942997041,1190,1190,1190,1190,0
20241202,170300,942997041,1190,1190,1190,1190,0
20241202,170200,942997041,1190,1190,1190,1190,0
20241202,170100,942997041,1190,1190,1190,1190,0
20241202,170000,942997041,1190,1190,1190,1190,0
20241202,165900,942997041,1190,1190,1190,1190,0
20241202,165800,942997041,1190,1190,1190,1190,0
20241202,165700,942997041,1190,1190,1190,1190,0
20241202,165600,942997041,1190,1190,1190,1190,0
20241202,165500,942997041,1190,1190,1190,1190,0
20241202,165400,942997041,1190,1190,1190,1190,0
20241202,165300,942997041,1190,1190,1190,1190,31652
20241202,165200,942997041,1190,1190,1190,1190,0
20241202,165100,942997041,1190,1190,1190,1190,0
20241202,165000,942997041,1190,1190,1190,1190,0
20241202,164900,942997041,1190,1190,1190,1190,0
20241202,164800,942997041,1190,1190,1190,1190,0
20241202,164700,942997041,1190,1190,1190,1190,0
20241202,164600,942997041,1190,1190,1190,1190,0
20241202,164500,942997041,1190,1190,1190,1190,0
20241202,164400,942997041,1190,1190,1190,1190,0
20241202,164300,942997041,1190,1190,1190,1190,0
20241202,164200,942997041,1190,1190,1190,1190,0
20241202,164100,942997041,1190,1190,1190,1190,0
20241202,164000,942997041,1190,1190,1190,1190,0
20241202,163900,942997041,1190,1190,1190,1190,0
20241202,163800,942997041,1190,1190,1190,1190,0
20241202,163700,942997041,1190,1190,1190,1190,0
20241202,163600,942997041,1190,1190,1190,1190,0
20241202,163500,942997041,1190,1190,1190,1190,0
20241202,163400,942997041,1190,1190,1190,1190,0
20241202,163300,942997041,1190,1190,1190,1190,0
20241202,163200,942997041,1190,1190,1190,1190,0
20241202,163100,942997041,1190,1190,1190,1190,0
20241202,163000,942997041,1190,1190,1190,1190,0
20241202,162900,942997041,1190,1190,1190,1190,0
20241202,162800,942997041,1190,1190,1190,1190,0
20241202,162700,942997041,1190,1190,1190,1190,0
20241202,162600,942997041,1190,1190,1190,1190,0
20241202,162500,942997041,1190,1190,1190,1190,0
20241202,162400,942997041,1190,1190,1190,1190,0
20241202,162300,942997041,1190,1190,1190,1190,31652
20241202,162200,942997041,1190,1190,1190,1190,0
20241202,162100,942997041,1190,1190,1190,1190,0
20241202,162000,942997041,1190,1190,1190,1190,0
20241202,161900,942997041,1190,1190,1190,1190,0
20241202,161800,942997041,1190,1190,1190,1190,0
20241202,161700,942997041,1190,1190,1190,1190,0
20241202,161600,942997041,1190,1190,1190,1190,0
20241202,161500,942997041,1190,1190,1190,1190,0
20241202,161400,942997041,1190,1190,1190,1190,0
20241202,161300,942997041,1190,1190,1190,1190,0
20241202,161200,942997041,1190,1190,1190,1190,0
20241202,161100,942997041,1190,1190,1190,1190,0
20241202,161000,942997041,1190,1190,1190,1190,0
20241202,160900,942997041,1190,1190,1190,1190,0
20241202,160800,942997041,1190,1190,1190,1190,0
20241202,160700,942997041,1190,1190,1190,1190,0
20241202,160600,942997041,1190,1190,1190,1190,0
20241202,160500,942997041,1190,1190,1190,1190,0
20241202,160400,942997041,1190,1190,1190,1190,0
20241202,160300,942997041,1190,1190,1190,1190,0
20241202,160200,942997041,1190,1190,1190,1190,0
20241202,160100,942997041,1190,1190,1190,1190,0
20241202,160000,942997041,1190,1190,1190,1190,0
20241202,155900,942997041,1190,1190,1190,1190,0
20241202,155800,942997041,1190,1190,1190,1190,0
20241202,155700,942997041,1190,1190,1190,1190,0
20241202,155600,942997041,1190,1190,1190,1190,0
20241202,155500,942997041,1190,1190,1190,1190,0
20241202,155400,942997041,1190,1190,1190,1190,0
20241202,155300,942997041,1190,1190,1190,1190,31652
20241202,155200,942997041,1190,1190,1190,1190,0
20241202,155100,942997041,1190,1190,1190,1190,0
20241202,155000,942997041,1190,1190,1190,1190,0
20241202,154900,942997041,1190,1190,1190,1190,0
20241202,154800,942997041,1190,1190,1190,1190,0
20241202,154700,942997041,1190,1190,1190,1190,0
20241202,154600,942997041,1190,1190,1190,1190,0
20241202,154500,942997041,1190,1190,1190,1190,0
20241202,154400,942997041,1190,1190,1190,1190,0
20241202,154300,942997041,1190,1190,1190,1190,0
20241202,154200,942997041,1190,1190,1190,1190,0
20241202,154100,942997041,1190,1190,1190,1190,0
20241202,154000,942997041,1190,1190,1190,1190,0
20241202,153900,942997041,1190,1190,1190,1190,0
20241202,153800,942997041,1190,1190,1190,1190,0
20241202,153700,942997041,1190,1190,1190,1190,0
20241202,153600,942997041,1190,1190,1190,1190,0
20241202,153500,942997041,1190,1190,1190,1190,0
20241202,153400,942997041,1190,1190,1190,1190,0
20241202,153300,942997041,1190,1190,1190,1190,0
20241202,153200,942997041,1190,1190,1190,1190,0
20241202,153100,942997041,1190,1190,1190,1190,0
20241202,153000,942997041,1190,1190,1190,1190,31652
20241202,152900,905331161,1192,1192,1192,1192,0
20241202,152800,905331161,1192,1192,1192,1192,0
20241202,152700,905331161,1192,1192,1192,1192,0
20241202,152600,905331161,1192,1192,1192,1192,0
20241202,152500,905331161,1192,1192,1192,1192,0
20241202,152400,905331161,1192,1192,1192,1192,0
20241202,152300,905331161,1192,1192,1192,1192,0
20241202,152200,905331161,1192,1192,1192,1192,0
20241202,152100,905331161,1192,1192,1192,1192,0
20241202,152000,905331161,1192,1192,1192,1192,0
20241202,151900,905331161,1192,1195,1196,1192,21669
20241202,151800,879455230,1194,1195,1195,1194,2269
20241202,151700,876744783,1195,1194,1195,1194,6891
20241202,151600,868516846,1195,1193,1195,1193,540
20241202,151500,867872620,1193,1194,1195,1193,4720
20241202,151400,862240299,1194,1192,1195,1192,2237
20241202,151300,859571620,1192,1195,1195,1192,4576
20241202,151200,854114957,1195,1195,1195,1193,3963
20241202,151100,849387090,1195,1195,1195,1192,13374
20241202,151000,833424720,1195,1195,1195,1194,159
20241202,150900,833234716,1195,1196,1196,1194,528
20241202,150800,832604076,1196,1195,1196,1195,896
20241202,150700,831533351,1195,1196,1196,1195,4171
20241202,150600,826547874,1195,1196,1196,1195,3202
20241202,150500,822721482,1196,1196,1196,1196,168
20241202,150400,822520554,1196,1196,1196,1195,6266
20241202,150300,815031174,1196,1197,1197,1196,1476
20241202,150200,813265716,1198,1197,1198,1197,22
20241202,150100,813239369,1197,1197,1197,1197,2009
20241202,150000,810834596,1197,1197,1197,1197,1003
20241202,145900,809634005,1197,1197,1197,1197,0
20241202,145800,809634005,1197,1197,1197,1197,3
20241202,145700,809630414,1197,1196,1197,1196,1519
20241202,145600,807813473,1196,1196,1196,1196,2
20241202,145500,807811081,1196,1196,1196,1196,4
20241202,145400,807806297,1196,1195,1196,1195,1530
20241202,145300,805977945,1196,1194,1196,1194,402
20241202,145200,805497953,1194,1197,1197,1194,21460
20241202,145100,779863586,1196,1196,1196,1196,100
20241202,145000,779743986,1197,1196,1197,1195,5342
20241202,144900,773355185,1197,1198,1198,1197,1063
20241202,144800,772082773,1196,1197,1197,1196,2478
20241202,144700,769118510,1198,1198,1198,1198,200
20241202,144600,768878910,1198,1198,1198,1198,420
20241202,144500,768375750,1198,1197,1198,1197,1076
20241202,144400,767087766,1198,1198,1198,1198,834
20241202,144300,766088634,1198,1198,1198,1198,1
20241202,144200,766087436,1198,1196,1198,1196,708
20241202,144100,765240666,1196,1198,1198,1196,4582
20241202,144000,759760489,1198,1197,1198,1197,7137
20241202,143900,751212252,1197,1197,1197,1197,2
20241202,143800,751209858,1197,1196,1197,1196,181
20241202,143700,750993380,1196,1195,1196,1195,6015
20241202,143600,743800240,1196,1195,1196,1195,1823
20241202,143500,741621729,1195,1195,1195,1195,0
20241202,143400,741621729,1195,1195,1195,1195,2000
20241202,143300,739231729,1196,1195,1196,1195,7170
20241202,143200,730663569,1196,1197,1197,1196,199
20241202,143100,730425564,1196,1196,1196,1195,4058
20241202,143000,725575401,1196,1197,1197,1196,3000
20241202,142900,721987242,1198,1198,1198,1198,71
20241202,142800,721902184,1198,1197,1198,1197,1001
20241202,142700,720703986,1197,1197,1198,1196,4506
20241202,142600,715311236,1198,1198,1198,1198,0
20241202,142500,715311236,1198,1198,1198,1196,2489
20241202,142400,712332707,1198,1199,1199,1198,313
20241202,142300,711957628,1200,1200,1200,1200,200
20241202,142200,711717628,1200,1200,1200,1200,1
20241202,142100,711716428,1201,1201,1201,1201,0
20241202,142000,711716428,1201,1200,1201,1200,3
20241202,141900,711712827,1201,1200,1201,1198,16744
20241202,141800,691644049,1201,1201,1201,1201,3
20241202,141700,691640446,1201,1201,1201,1201,171
20241202,141600,691435075,1201,1201,1201,1201,30
20241202,141500,691399045,1201,1200,1201,1200,2668
20241202,141400,688197444,1200,1200,1200,1200,10
20241202,141300,688185444,1202,1202,1202,1202,0
20241202,141200,688185444,1202,1202,1202,1199,10001
20241202,141100,676186810,1202,1202,1202,1202,3469
20241202,141000,672017072,1203,1203,1203,1203,0
20241202,140900,672017072,1203,1203,1203,1203,0
20241202,140800,672017072,1203,1203,1203,1203,1
20241202,140700,672015869,1203,1203,1203,1203,0
20241202,140600,672015869,1203,1202,1203,1202,3
20241202,140500,672012262,1202,1203,1203,1202,2
20241202,140400,672009857,1201,1201,1201,1201,0
20241202,140300,672009857,1201,1201,1201,1201,0
20241202,140200,672009857,1201,1201,1201,1201,2312
20241202,140100,669233145,1203,1203,1203,1203,0
20241202,140000,669233145,1203,1203,1203,1203,0
20241202,135900,669233145,1203,1203,1203,1203,240
20241202,135800,668944425,1203,1201,1203,1201,51
20241202,135700,668883172,1201,1203,1204,1201,1752
20241202,135600,666775732,1202,1203,1203,1202,779
20241202,135500,665839373,1203,1203,1203,1203,20
20241202,135400,665815313,1203,1203,1203,1203,83
20241202,135300,665715464,1204,1205,1205,1204,740
20241202,135200,664824503,1204,1204,1204,1204,301
20241202,135100,664462099,1205,1205,1205,1205,165
20241202,135000,664263274,1205,1205,1205,1205,4
20241202,134900,664258454,1204,1205,1205,1204,58
20241202,134800,664188606,1204,1204,1204,1204,0
20241202,134700,664188606,1204,1204,1204,1204,0
20241202,134600,664188606,1204,1205,1205,1204,398
20241202,134500,663709411,1205,1205,1205,1205,3
20241202,134400,663705796,1205,1205,1205,1205,4
20241202,134300,663700976,1204,1204,1204,1204,482
20241202,134200,663120648,1204,1204,1204,1203,344
20241202,134100,662706473,1205,1205,1205,1205,1
20241202,134000,662705268,1204,1204,1204,1204,668
20241202,133900,661900996,1204,1204,1204,1204,0
20241202,133800,661900996,1204,1204,1204,1204,983
20241202,133700,660717464,1203,1203,1203,1203,0
20241202,133600,660717464,1203,1204,1204,1203,7000
20241202,133500,652289996,1203,1203,1203,1203,2
20241202,133400,652287590,1204,1204,1204,1204,0
20241202,133300,652287590,1204,1202,1204,1202,3658
20241202,133200,647887018,1202,1201,1202,1199,8421
20241202,133100,637779945,1203,1203,1203,1203,0
20241202,133000,637779945,1203,1203,1203,1203,9
20241202,132900,637769118,1203,1200,1203,1200,88
20241202,132800,637663343,1202,1202,1202,1202,2
20241202,132700,637660939,1200,1200,1200,1199,2729
20241202,132600,634386140,1200,1200,1200,1200,0
20241202,132500,634386140,1200,1201,1201,1200,1885
20241202,132400,632124030,1201,1201,1201,1201,1001
20241202,132300,630921829,1202,1202,1202,1202,26
20241202,132200,630890577,1202,1202,1202,1202,44
20241202,132100,630837689,1202,1202,1202,1202,0
20241202,132000,630837689,1202,1202,1202,1202,643
20241202,131900,630064803,1202,1202,1202,1202,0
20241202,131800,630064803,1202,1203,1203,1202,11
20241202,131700,630051576,1203,1203,1203,1203,0
20241202,131600,630051576,1203,1203,1203,1203,22
20241202,131500,630025110,1203,1203,1203,1203,0
20241202,131400,630025110,1203,1203,1203,1203,1045
20241202,131300,628767975,1203,1203,1203,1203,20
20241202,131200,628743915,1203,1203,1203,1203,0
20241202,131100,628743915,1203,1203,1203,1203,88
20241202,131000,628638051,1202,1202,1202,1202,44
20241202,130900,628585163,1201,1201,1201,1201,0
20241202,130800,628585163,1201,1201,1201,1201,3
20241202,130700,628581560,1202,1202,1202,1202,941
20241202,130600,627450478,1202,1202,1202,1202,1
20241202,130500,627449276,1203,1203,1203,1203,44
20241202,130400,627396344,1202,1202,1202,1202,150
20241202,130300,627216044,1202,1202,1202,1202,0
20241202,130200,627216044,1202,1203,1203,1202,101
20241202,130100,627094639,1203,1203,1203,1203,172
20241202,130000,626887723,1203,1203,1203,1203,50
20241202,125900,626827573,1203,1203,1203,1203,43
20241202,125800,626775844,1202,1202,1202,1202,0
20241202,125700,626775844,1202,1202,1202,1202,1512
20241202,125600,624958420,1202,1202,1202,1202,0
20241202,125500,624958420,1202,1202,1202,1202,1898
20241202,125400,622677024,1202,1202,1202,1202,0
20241202,125300,622677024,1202,1202,1202,1202,200
20241202,125200,622436624,1202,1203,1203,1202,307
20241202,125100,622067603,1202,1202,1202,1202,1
20241202,125000,622066401,1203,1203,1203,1203,0
20241202,124900,622066401,1203,1203,1203,1203,1594
20241202,124800,620148819,1203,1203,1203,1203,0
20241202,124700,620148819,1203,1203,1203,1203,409
20241202,124600,619656792,1204,1204,1204,1204,0
20241202,124500,619656792,1204,1204,1204,1204,0
20241202,124400,619656792,1204,1204,1204,1204,0
20241202,124300,619656792,1204,1204,1204,1204,10
20241202,124200,619644752,1203,1203,1203,1203,700
20241202,124100,618802652,1203,1205,1205,1203,706
20241202,124000,617953329,1206,1206,1206,1206,0
20241202,123900,617953329,1206,1206,1206,1206,2779
20241202,123800,614601855,1206,1205,1206,1205,1203
20241202,123700,613151058,1205,1203,1205,1203,3400
20241202,123600,609060058,1205,1204,1205,1204,6046
20241202,123500,601777654,1204,1203,1204,1202,16227
20241202,123400,582266777,1204,1205,1205,1204,1161
20241202,123300,580868733,1205,1205,1205,1205,1001
20241202,123200,579662528,1204,1204,1204,1204,100
20241202,123100,579542128,1205,1205,1205,1205,16
20241202,123000,579522848,1205,1205,1205,1205,0
20241202,122900,579522848,1205,1205,1205,1205,300
20241202,122800,579161348,1205,1204,1205,1204,144
20241202,122700,578987928,1203,1203,1203,1203,4535
20241202,122600,573532323,1203,1203,1203,1203,4654
20241202,122500,567933561,1203,1203,1203,1203,761
20241202,122400,567018078,1203,1202,1203,1202,191
20241202,122300,566788364,1202,1202,1202,1202,2
20241202,122200,566785960,1202,1202,1202,1202,8
20241202,122100,566776344,1202,1202,1202,1202,20
20241202,122000,566752304,1203,1203,1203,1203,1
20241202,121900,566751101,1201,1202,1202,1201,510
20241202,121800,566138091,1202,1202,1202,1202,0
20241202,121700,566138091,1202,1202,1202,1202,6
20241202,121600,566130879,1202,1202,1202,1202,0
20241202,121500,566130879,1202,1202,1202,1202,3
20241202,121400,566127273,1202,1202,1202,1202,36
20241202,121300,566084001,1201,1203,1203,1201,22
20241202,121200,566057555,1202,1201,1202,1201,209
20241202,121100,565806346,1201,1202,1202,1201,1003
20241202,121000,564601740,1203,1203,1203,1203,0
20241202,120900,564601740,1203,1203,1203,1203,0
20241202,120800,564601740,1203,1203,1203,1203,2
20241202,120700,564599334,1203,1203,1203,1203,0
20241202,120600,564599334,1203,1203,1203,1203,66
20241202,120500,564519936,1203,1203,1203,1203,1
20241202,120400,564518733,1203,1202,1203,1202,1003
20241202,120300,563312532,1202,1201,1202,1201,3001
20241202,120200,559705331,1201,1200,1201,1200,2329
20241202,120100,556908531,1200,1200,1200,1200,39
20241202,120000,556861731,1200,1200,1200,1200,2
20241202,115900,556859331,1200,1200,1200,1200,0
20241202,115800,556859331,1200,1200,1201,1200,1814
20241202,115700,554682481,1201,1201,1201,1201,696
20241202,115600,553846585,1201,1202,1202,1201,180
20241202,115500,553630375,1201,1203,1203,1201,1581
20241202,115400,551731159,1203,1203,1203,1203,0
20241202,115300,551731159,1203,1202,1203,1202,641
20241202,115200,550960675,1202,1202,1202,1202,1
20241202,115100,550959473,1201,1201,1201,1201,0
20241202,115000,550959473,1201,1201,1201,1201,0
20241202,114900,550959473,1201,1201,1201,1201,0
20241202,114800,550959473,1201,1202,1202,1201,114
20241202,114700,550822450,1202,1202,1202,1202,200
20241202,114600,550582050,1202,1202,1202,1202,0
20241202,114500,550582050,1202,1202,1202,1202,0
20241202,114400,550582050,1202,1202,1202,1202,100
20241202,114300,550461850,1202,1202,1202,1202,2
20241202,114200,550459446,1202,1202,1202,1202,5
20241202,114100,550453436,1200,1201,1201,1200,1203
20241202,114000,549009702,1202,1202,1202,1202,67
20241202,113900,548929168,1202,1202,1202,1202,28
20241202,113800,548895512,1202,1202,1203,1202,834
20241202,113700,547892733,1200,1200,1200,1200,58
20241202,113600,547823133,1202,1202,1202,1202,0
20241202,113500,547823133,1202,1202,1202,1202,1
20241202,113400,547821931,1202,1202,1202,1202,0
20241202,113300,547821931,1202,1202,1202,1202,0
20241202,113200,547821931,1202,1201,1202,1200,303
20241202,113100,547458323,1202,1201,1202,1201,2
20241202,113000,547455920,1200,1202,1202,1200,7006
20241202,112900,539044556,1202,1202,1202,1202,377
20241202,112800,538591402,1202,1202,1202,1202,2
20241202,112700,538588998,1202,1201,1202,1201,2008
20241202,112600,536176253,1201,1201,1201,1200,1130
20241202,112500,534820123,1201,1201,1201,1201,0
20241202,112400,534820123,1201,1201,1201,1201,34
20241202,112300,534779289,1201,1201,1201,1201,301
20241202,112200,534417788,1200,1200,1200,1200,3
20241202,112100,534414188,1200,1200,1200,1200,8564
20241202,112000,524137388,1201,1201,1201,1201,851
20241202,111900,523115337,1202,1201,1202,1201,52
20241202,111800,523052883,1202,1202,1202,1202,4
20241202,111700,523048075,1203,1203,1203,1203,492
20241202,111600,522456199,1204,1203,1204,1203,4160
20241202,111500,517451718,1203,1203,1203,1203,200
20241202,111400,517211118,1202,1202,1202,1202,0
20241202,111300,517211118,1202,1202,1202,1202,2
20241202,111200,517208714,1203,1201,1203,1201,5
20241202,111100,517202702,1201,1200,1201,1200,445
20241202,111000,516668700,1200,1200,1200,1200,1530
20241202,110900,514832700,1200,1199,1200,1199,1510
20241202,110800,513021700,1199,1202,1202,1199,18767
20241202,110700,490498547,1201,1201,1201,1201,0
20241202,110600,490498547,1201,1202,1202,1201,490
20241202,110500,489909595,1202,1202,1202,1202,540
20241202,110400,489260515,1201,1201,1201,1201,342
20241202,110300,488849773,1200,1200,1200,1200,0
20241202,110200,488849773,1200,1200,1200,1200,0
20241202,110100,488849773,1200,1200,1200,1200,0
20241202,110000,488849773,1200,1201,1201,1200,1225
20241202,105900,487379056,1202,1202,1202,1202,0
20241202,105800,487379056,1202,1202,1202,1202,0
20241202,105700,487379056,1202,1201,1202,1201,290
20241202,105600,487030765,1201,1201,1201,1201,129
20241202,105500,486875836,1202,1202,1202,1202,0
20241202,105400,486875836,1202,1202,1203,1201,1328
20241202,105300,485280362,1202,1202,1202,1202,400
20241202,105200,484799562,1203,1203,1203,1203,10
20241202,105100,484787532,1202,1203,1204,1202,709
20241202,105000,483934518,1202,1202,1202,1202,436
20241202,104900,483410446,1202,1201,1202,1200,1901
20241202,104800,481126741,1201,1202,1202,1200,2985
20241202,104700,477541732,1203,1203,1203,1203,0
20241202,104600,477541732,1203,1202,1203,1202,2
20241202,104500,477539327,1205,1198,1205,1198,9392
20241202,104400,466242661,1198,1197,1198,1197,687
20241202,104300,465420321,1197,1197,1197,1197,290
20241202,104200,465073191,1196,1196,1196,1196,126
20241202,104100,464922495,1197,1197,1197,1197,641
20241202,104000,464155218,1197,1196,1197,1196,127
20241202,103900,464003205,1196,1196,1197,1196,388
20241202,103800,463539127,1196,1195,1197,1195,1331
20241202,103700,461947258,1195,1197,1197,1195,962
20241202,103600,460796550,1197,1198,1199,1197,31
20241202,103500,460759409,1198,1196,1198,1196,353
20241202,103400,460336863,1196,1195,1196,1195,203
20241202,103300,460094076,1195,1195,1196,1195,422
20241202,103200,459589485,1195,1194,1197,1194,192
20241202,103100,459360045,1194,1194,1195,1194,1862
20241202,103000,457136697,1194,1194,1195,1193,4064
20241202,102900,452284290,1194,1195,1196,1194,228
20241202,102800,452011939,1194,1193,1194,1192,1246
20241202,102700,450525112,1193,1193,1194,1193,608
20241202,102600,449799467,1193,1193,1193,1193,11
20241202,102500,449786344,1193,1193,1194,1192,174
20241202,102400,449578636,1193,1193,1194,1191,10584
20241202,102300,436953721,1193,1194,1194,1193,281
20241202,102200,436618214,1194,1194,1194,1193,580
20241202,102100,435925698,1193,1195,1195,1193,3714
20241202,102000,431493912,1195,1195,1195,1194,2691
20241202,101900,428279287,1196,1198,1198,1196,694
20241202,101800,427449133,1199,1195,1199,1194,5626
20241202,101700,420713251,1198,1195,1198,1192,696
20241202,101600,419881873,1195,1194,1195,1191,23273
20241202,101500,392144687,1193,1197,1197,1192,24114
20241202,101400,363350236,1197,1197,1197,1196,2546
20241202,101300,360302729,1198,1198,1198,1197,635
20241202,101200,359542011,1198,1201,1201,1197,13321
20241202,101100,343565146,1201,1201,1201,1201,1289
20241202,101000,342017057,1203,1200,1203,1200,3821
20241202,100900,337431534,1201,1202,1202,1200,9924
20241202,100800,325515219,1202,1203,1203,1201,2814
20241202,100700,322133501,1203,1204,1204,1203,1886
20241202,100600,319863706,1205,1205,1205,1205,505
20241202,100500,319255181,1205,1204,1205,1204,1328
20241202,100400,317656069,1204,1203,1204,1203,226
20241202,100300,317384166,1204,1204,1204,1204,42
20241202,100200,317333598,1204,1203,1204,1203,85
20241202,100100,317231321,1203,1203,1204,1203,421
20241202,100000,316724816,1203,1205,1205,1203,1911
20241202,095900,314422076,1205,1206,1206,1205,26
20241202,095800,314390725,1206,1207,1207,1206,1686
20241202,095700,312355726,1207,1208,1209,1207,771
20241202,095600,311424743,1209,1209,1210,1208,121
20241202,095500,311278451,1209,1209,1209,1208,126
20241202,095400,311126130,1210,1209,1210,1208,84
20241202,095300,311024580,1208,1208,1210,1208,3179
20241202,095200,307180085,1208,1206,1209,1205,626
20241202,095100,306425121,1206,1205,1206,1205,61
20241202,095000,306351615,1206,1205,1206,1205,1246
20241202,094900,304850097,1205,1205,1210,1205,1889
20241202,094800,302569794,1204,1203,1205,1203,811
20241202,094700,301593061,1203,1203,1204,1203,22
20241202,094600,301566592,1203,1202,1205,1202,123
20241202,094500,301418626,1202,1202,1204,1202,24
20241202,094400,301389767,1203,1202,1205,1202,1261
20241202,094300,299872966,1202,1203,1204,1201,8167
20241202,094200,290055192,1203,1203,1205,1203,5927
20241202,094100,282919678,1203,1202,1204,1202,2437
20241202,094000,279987780,1203,1203,1204,1202,4605
20241202,093900,274447865,1205,1205,1205,1203,1497
20241202,093800,272645584,1205,1205,1205,1205,133
20241202,093700,272485319,1204,1204,1204,1202,5671
20241202,093600,265666833,1205,1203,1206,1203,5639
20241202,093500,258881977,1203,1204,1204,1200,36013
20241202,093400,215635111,1203,1206,1207,1202,20526
20241202,093300,190931104,1206,1207,1207,1206,3610
20241202,093200,186576899,1208,1207,1208,1207,4764
20241202,093100,180826343,1207,1209,1209,1207,5304
20241202,093000,174420546,1210,1210,1211,1209,4018
20241202,092900,169558954,1210,1211,1212,1209,18043
20241202,092800,147723025,1211,1215,1216,1211,10600
20241202,092700,134873553,1215,1216,1216,1215,1571
20241202,092600,132964488,1216,1216,1216,1216,289
20241202,092500,132613064,1218,1216,1226,1216,1907
20241202,092400,130289263,1215,1215,1215,1215,1324
20241202,092300,128680603,1215,1215,1215,1215,2052
20241202,092200,126187423,1216,1216,1216,1216,1821
20241202,092100,123973087,1216,1217,1217,1215,684
20241202,092000,123141605,1217,1218,1218,1215,14835
20241202,091900,105098018,1218,1219,1219,1218,65
20241202,091800,105018847,1219,1217,1219,1217,886
20241202,091700,103940549,1217,1218,1222,1217,6371
20241202,091600,96181685,1218,1220,1222,1218,936
20241202,091500,95040437,1222,1221,1222,1218,1129
20241202,091400,93663124,1222,1222,1222,1221,5297
20241202,091300,87194916,1221,1221,1225,1221,2139
20241202,091200,84579597,1224,1224,1224,1224,901
20241202,091100,83476773,1224,1224,1224,1221,790
20241202,091000,82511889,1224,1220,1226,1219,1076
20241202,090900,81195250,1226,1220,1226,1219,4356
20241202,090800,75871624,1220,1214,1220,1214,2450
20241202,090700,72894365,1214,1220,1220,1214,6502
20241202,090600,64991107,1217,1220,1220,1217,11357
20241202,090500,51137780,1220,1220,1220,1220,428
20241202,090400,50615620,1220,1216,1220,1216,527
20241202,090300,49974715,1216,1217,1217,1216,42
20241202,090200,49923642,1215,1216,1216,1215,12576
20241202,090100,34643034,1217,1217,1217,1216,1929
20241202,090000,32296802,1217,1220,1220,1217,26074