KissMeData/033230/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191700,916247738,1610,1610,1610,1610,11971
20241209,191600,916247738,1610,1610,1610,1610,0
20241209,191500,916247738,1610,1610,1610,1610,0
20241209,191400,916247738,1610,1610,1610,1610,0
20241209,191300,916247738,1610,1610,1610,1610,0
20241209,191200,916247738,1610,1610,1610,1610,0
20241209,191100,916247738,1610,1610,1610,1610,0
20241209,191000,916247738,1610,1610,1610,1610,0
20241209,190900,916247738,1610,1610,1610,1610,0
20241209,190800,916247738,1610,1610,1610,1610,0
20241209,190700,916247738,1610,1610,1610,1610,0
20241209,190600,916247738,1610,1610,1610,1610,0
20241209,190500,916247738,1610,1610,1610,1610,0
20241209,190400,916247738,1610,1610,1610,1610,0
20241209,190300,916247738,1610,1610,1610,1610,0
20241209,190200,916247738,1610,1610,1610,1610,0
20241209,190100,916247738,1610,1610,1610,1610,0
20241209,190000,916247738,1610,1610,1610,1610,0
20241209,185900,916247738,1610,1610,1610,1610,0
20241209,185800,916247738,1610,1610,1610,1610,0
20241209,185700,916247738,1610,1610,1610,1610,0
20241209,185600,916247738,1610,1610,1610,1610,0
20241209,185500,916247738,1610,1610,1610,1610,0
20241209,185400,916247738,1610,1610,1610,1610,0
20241209,185300,916247738,1610,1610,1610,1610,0
20241209,185200,916247738,1610,1610,1610,1610,0
20241209,185100,916247738,1610,1610,1610,1610,0
20241209,185000,916247738,1610,1610,1610,1610,0
20241209,184900,916247738,1610,1610,1610,1610,0
20241209,184800,916247738,1610,1610,1610,1610,0
20241209,184700,916247738,1610,1610,1610,1610,11971
20241209,184600,916247738,1610,1610,1610,1610,0
20241209,184500,916247738,1610,1610,1610,1610,0
20241209,184400,916247738,1610,1610,1610,1610,0
20241209,184300,916247738,1610,1610,1610,1610,0
20241209,184200,916247738,1610,1610,1610,1610,0
20241209,184100,916247738,1610,1610,1610,1610,0
20241209,184000,916247738,1610,1610,1610,1610,0
20241209,183900,916247738,1610,1610,1610,1610,0
20241209,183800,916247738,1610,1610,1610,1610,0
20241209,183700,916247738,1610,1610,1610,1610,0
20241209,183600,916247738,1610,1610,1610,1610,0
20241209,183500,916247738,1610,1610,1610,1610,0
20241209,183400,916247738,1610,1610,1610,1610,0
20241209,183300,916247738,1610,1610,1610,1610,0
20241209,183200,916247738,1610,1610,1610,1610,0
20241209,183100,916247738,1610,1610,1610,1610,0
20241209,183000,916247738,1610,1610,1610,1610,0
20241209,182900,916247738,1610,1610,1610,1610,0
20241209,182800,916247738,1610,1610,1610,1610,0
20241209,182700,916247738,1610,1610,1610,1610,0
20241209,182600,916247738,1610,1610,1610,1610,0
20241209,182500,916247738,1610,1610,1610,1610,0
20241209,182400,916247738,1610,1610,1610,1610,0
20241209,182300,916247738,1610,1610,1610,1610,0
20241209,182200,916247738,1610,1610,1610,1610,0
20241209,182100,916247738,1610,1610,1610,1610,0
20241209,182000,916247738,1610,1610,1610,1610,0
20241209,181900,916247738,1610,1610,1610,1610,0
20241209,181800,916247738,1610,1610,1610,1610,0
20241209,181700,916247738,1610,1610,1610,1610,11971
20241209,181600,916247738,1610,1610,1610,1610,0
20241209,181500,916247738,1610,1610,1610,1610,0
20241209,181400,916247738,1610,1610,1610,1610,0
20241209,181300,916247738,1610,1610,1610,1610,0
20241209,181200,916247738,1610,1610,1610,1610,0
20241209,181100,916247738,1610,1610,1610,1610,0
20241209,181000,916247738,1610,1610,1610,1610,0
20241209,180900,916247738,1610,1610,1610,1610,0
20241209,180800,916247738,1610,1610,1610,1610,0
20241209,180700,916247738,1610,1610,1610,1610,0
20241209,180600,916247738,1610,1610,1610,1610,0
20241209,180500,916247738,1610,1610,1610,1610,0
20241209,180400,916247738,1610,1610,1610,1610,0
20241209,180300,916247738,1610,1610,1610,1610,0
20241209,180200,916247738,1610,1610,1610,1610,0
20241209,180100,916247738,1610,1610,1610,1610,0
20241209,180000,916247738,1610,1610,1610,1610,0
20241209,175900,916247738,1610,1610,1610,1610,0
20241209,175800,916247738,1610,1610,1610,1610,0
20241209,175700,916247738,1610,1610,1610,1610,0
20241209,175600,916247738,1610,1610,1610,1610,0
20241209,175500,916247738,1610,1610,1610,1610,0
20241209,175400,916247738,1610,1610,1610,1610,0
20241209,175300,916247738,1610,1610,1610,1610,0
20241209,175200,916247738,1610,1610,1610,1610,0
20241209,175100,916247738,1610,1610,1610,1610,0
20241209,175000,916247738,1610,1610,1610,1610,0
20241209,174900,916247738,1610,1610,1610,1610,0
20241209,174800,916247738,1610,1610,1610,1610,0
20241209,174700,916247738,1610,1610,1610,1610,11971
20241209,174600,916247738,1610,1610,1610,1610,0
20241209,174500,916247738,1610,1610,1610,1610,0
20241209,174400,916247738,1610,1610,1610,1610,0
20241209,174300,916247738,1610,1610,1610,1610,0
20241209,174200,916247738,1610,1610,1610,1610,0
20241209,174100,916247738,1610,1610,1610,1610,0
20241209,174000,916247738,1610,1610,1610,1610,0
20241209,173900,916247738,1610,1610,1610,1610,0
20241209,173800,916247738,1610,1610,1610,1610,0
20241209,173700,916247738,1610,1610,1610,1610,0
20241209,173600,916247738,1610,1610,1610,1610,0
20241209,173500,916247738,1610,1610,1610,1610,0
20241209,173400,916247738,1610,1610,1610,1610,0
20241209,173300,916247738,1610,1610,1610,1610,0
20241209,173200,916247738,1610,1610,1610,1610,0
20241209,173100,916247738,1610,1610,1610,1610,0
20241209,173000,916247738,1610,1610,1610,1610,0
20241209,172900,916247738,1610,1610,1610,1610,0
20241209,172800,916247738,1610,1610,1610,1610,0
20241209,172700,916247738,1610,1610,1610,1610,0
20241209,172600,916247738,1610,1610,1610,1610,0
20241209,172500,916247738,1610,1610,1610,1610,0
20241209,172400,916247738,1610,1610,1610,1610,0
20241209,172300,916247738,1610,1610,1610,1610,0
20241209,172200,916247738,1610,1610,1610,1610,0
20241209,172100,916247738,1610,1610,1610,1610,0
20241209,172000,916247738,1610,1610,1610,1610,0
20241209,171900,916247738,1610,1610,1610,1610,0
20241209,171800,916247738,1610,1610,1610,1610,0
20241209,171700,916247738,1610,1610,1610,1610,11971
20241209,171600,916247738,1610,1610,1610,1610,0
20241209,171500,916247738,1610,1610,1610,1610,0
20241209,171400,916247738,1610,1610,1610,1610,0
20241209,171300,916247738,1610,1610,1610,1610,0
20241209,171200,916247738,1610,1610,1610,1610,0
20241209,171100,916247738,1610,1610,1610,1610,0
20241209,171000,916247738,1610,1610,1610,1610,0
20241209,170900,916247738,1610,1610,1610,1610,0
20241209,170800,916247738,1610,1610,1610,1610,0
20241209,170700,916247738,1610,1610,1610,1610,0
20241209,170600,916247738,1610,1610,1610,1610,0
20241209,170500,916247738,1610,1610,1610,1610,0
20241209,170400,916247738,1610,1610,1610,1610,0
20241209,170300,916247738,1610,1610,1610,1610,0
20241209,170200,916247738,1610,1610,1610,1610,0
20241209,170100,916247738,1610,1610,1610,1610,0
20241209,170000,916247738,1610,1610,1610,1610,0
20241209,165900,916247738,1610,1610,1610,1610,0
20241209,165800,916247738,1610,1610,1610,1610,0
20241209,165700,916247738,1610,1610,1610,1610,0
20241209,165600,916247738,1610,1610,1610,1610,0
20241209,165500,916247738,1610,1610,1610,1610,0
20241209,165400,916247738,1610,1610,1610,1610,0
20241209,165300,916247738,1610,1610,1610,1610,0
20241209,165200,916247738,1610,1610,1610,1610,0
20241209,165100,916247738,1610,1610,1610,1610,0
20241209,165000,916247738,1610,1610,1610,1610,0
20241209,164900,916247738,1610,1610,1610,1610,0
20241209,164800,916247738,1610,1610,1610,1610,0
20241209,164700,916247738,1610,1610,1610,1610,11971
20241209,164600,916247738,1610,1610,1610,1610,0
20241209,164500,916247738,1610,1610,1610,1610,0
20241209,164400,916247738,1610,1610,1610,1610,0
20241209,164300,916247738,1610,1610,1610,1610,0
20241209,164200,916247738,1610,1610,1610,1610,0
20241209,164100,916247738,1610,1610,1610,1610,0
20241209,164000,916247738,1610,1610,1610,1610,0
20241209,163900,916247738,1610,1610,1610,1610,0
20241209,163800,916247738,1610,1610,1610,1610,0
20241209,163700,916247738,1610,1610,1610,1610,0
20241209,163600,916247738,1610,1610,1610,1610,0
20241209,163500,916247738,1610,1610,1610,1610,0
20241209,163400,916247738,1610,1610,1610,1610,0
20241209,163300,916247738,1610,1610,1610,1610,0
20241209,163200,916247738,1610,1610,1610,1610,0
20241209,163100,916247738,1610,1610,1610,1610,0
20241209,163000,916247738,1610,1610,1610,1610,0
20241209,162900,916247738,1610,1610,1610,1610,0
20241209,162800,916247738,1610,1610,1610,1610,0
20241209,162700,916247738,1610,1610,1610,1610,0
20241209,162600,916247738,1610,1610,1610,1610,0
20241209,162500,916247738,1610,1610,1610,1610,0
20241209,162400,916247738,1610,1610,1610,1610,0
20241209,162300,916247738,1610,1610,1610,1610,0
20241209,162200,916247738,1610,1610,1610,1610,0
20241209,162100,916247738,1610,1610,1610,1610,0
20241209,162000,916247738,1610,1610,1610,1610,0
20241209,161900,916247738,1610,1610,1610,1610,0
20241209,161800,916247738,1610,1610,1610,1610,0
20241209,161700,916247738,1610,1610,1610,1610,11971
20241209,161600,916247738,1610,1610,1610,1610,0
20241209,161500,916247738,1610,1610,1610,1610,0
20241209,161400,916247738,1610,1610,1610,1610,0
20241209,161300,916247738,1610,1610,1610,1610,0
20241209,161200,916247738,1610,1610,1610,1610,0
20241209,161100,916247738,1610,1610,1610,1610,0
20241209,161000,916247738,1610,1610,1610,1610,0
20241209,160900,916247738,1610,1610,1610,1610,0
20241209,160800,916247738,1610,1610,1610,1610,0
20241209,160700,916247738,1610,1610,1610,1610,0
20241209,160600,916247738,1610,1610,1610,1610,0
20241209,160500,916247738,1610,1610,1610,1610,0
20241209,160400,916247738,1610,1610,1610,1610,0
20241209,160300,916247738,1610,1610,1610,1610,0
20241209,160200,916247738,1610,1610,1610,1610,0
20241209,160100,916247738,1610,1610,1610,1610,0
20241209,160000,916247738,1610,1610,1610,1610,0
20241209,155900,916247738,1610,1610,1610,1610,0
20241209,155800,916247738,1610,1610,1610,1610,0
20241209,155700,916247738,1610,1610,1610,1610,0
20241209,155600,916247738,1610,1610,1610,1610,0
20241209,155500,916247738,1610,1610,1610,1610,0
20241209,155400,916247738,1610,1610,1610,1610,0
20241209,155300,916247738,1610,1610,1610,1610,0
20241209,155200,916247738,1610,1610,1610,1610,0
20241209,155100,916247738,1610,1610,1610,1610,0
20241209,155000,916247738,1610,1610,1610,1610,0
20241209,154900,916247738,1610,1610,1610,1610,0
20241209,154800,916247738,1610,1610,1610,1610,0
20241209,154700,916247738,1610,1610,1610,1610,11971
20241209,154600,916247738,1610,1610,1610,1610,0
20241209,154500,916247738,1610,1610,1610,1610,0
20241209,154400,916247738,1610,1610,1610,1610,0
20241209,154300,916247738,1610,1610,1610,1610,0
20241209,154200,916247738,1610,1610,1610,1610,0
20241209,154100,916247738,1610,1610,1610,1610,0
20241209,154000,916247738,1610,1610,1610,1610,0
20241209,153900,916247738,1610,1610,1610,1610,0
20241209,153800,916247738,1610,1610,1610,1610,0
20241209,153700,916247738,1610,1610,1610,1610,0
20241209,153600,916247738,1610,1610,1610,1610,0
20241209,153500,916247738,1610,1610,1610,1610,0
20241209,153400,916247738,1610,1610,1610,1610,0
20241209,153300,916247738,1610,1610,1610,1610,0
20241209,153200,916247738,1610,1610,1610,1610,0
20241209,153100,916247738,1610,1610,1610,1610,0
20241209,153000,916247738,1610,1610,1610,1610,11971
20241209,152900,896974428,1619,1619,1619,1619,0
20241209,152800,896974428,1619,1619,1619,1619,0
20241209,152700,896974428,1619,1619,1619,1619,0
20241209,152600,896974428,1619,1619,1619,1619,0
20241209,152500,896974428,1619,1619,1619,1619,0
20241209,152400,896974428,1619,1619,1619,1619,0
20241209,152300,896974428,1619,1619,1619,1619,0
20241209,152200,896974428,1619,1619,1619,1619,0
20241209,152100,896974428,1619,1619,1619,1619,0
20241209,152000,896974428,1619,1619,1619,1619,0
20241209,151900,896974428,1619,1616,1619,1602,10338
20241209,151800,880341568,1616,1616,1617,1611,2049
20241209,151700,877037406,1617,1617,1617,1611,1246
20241209,151600,875027580,1617,1613,1617,1613,1498
20241209,151500,872609518,1613,1617,1617,1613,110
20241209,151400,872432058,1613,1615,1617,1613,1129
20241209,151300,870610027,1618,1619,1620,1618,64
20241209,151200,870506428,1614,1620,1620,1614,544
20241209,151100,869628162,1620,1629,1629,1615,3003
20241209,151000,864778256,1629,1615,1629,1615,2070
20241209,150900,861435068,1629,1617,1629,1615,1083
20241209,150800,859684003,1630,1630,1630,1615,1007
20241209,150700,858057593,1630,1630,1630,1615,525
20241209,150600,857208175,1631,1624,1631,1624,322
20241209,150500,856685120,1625,1629,1632,1602,18111
20241209,150400,827361166,1629,1631,1631,1617,2546
20241209,150300,823240061,1631,1632,1632,1631,70
20241209,150200,823125878,1632,1630,1632,1620,5265
20241209,150100,814575155,1630,1623,1630,1623,4560
20241209,150000,807168581,1624,1620,1624,1620,82
20241209,145900,807035733,1624,1623,1624,1623,311
20241209,145800,806530977,1623,1619,1623,1619,568
20241209,145700,805611360,1623,1623,1623,1619,12
20241209,145600,805591924,1623,1624,1624,1617,1011
20241209,145500,803956962,1625,1619,1625,1617,322
20241209,145400,803435907,1617,1617,1625,1617,2001
20241209,145300,800200257,1617,1622,1622,1617,9520
20241209,145200,784788647,1630,1625,1630,1621,20
20241209,145100,784756131,1626,1626,1626,1626,5
20241209,145000,784748001,1626,1622,1626,1620,4003
20241209,144900,778259517,1622,1626,1626,1622,3043
20241209,144800,773321538,1626,1626,1626,1622,965
20241209,144700,771756136,1626,1627,1627,1623,1427
20241209,144600,769437563,1632,1632,1632,1632,4
20241209,144500,769431035,1632,1631,1632,1631,4600
20241209,144400,761927835,1632,1625,1632,1625,1001
20241209,144300,760301203,1630,1632,1632,1630,51
20241209,144200,760218071,1625,1632,1632,1625,1041
20241209,144100,758526404,1632,1632,1632,1632,15
20241209,144000,758501924,1632,1630,1632,1630,25
20241209,143900,758461164,1632,1632,1632,1625,1625
20241209,143800,755810375,1632,1632,1632,1632,103
20241209,143700,755642279,1632,1632,1632,1632,24
20241209,143600,755603111,1632,1632,1632,1632,104
20241209,143500,755433383,1632,1625,1632,1625,18
20241209,143400,755404084,1632,1632,1632,1632,0
20241209,143300,755404084,1632,1632,1632,1625,597
20241209,143200,754433205,1632,1632,1632,1632,14
20241209,143100,754410357,1632,1632,1632,1632,9
20241209,143000,754395669,1632,1630,1632,1629,73
20241209,142900,754276676,1632,1632,1632,1630,23
20241209,142800,754239180,1632,1631,1632,1631,406
20241209,142700,753576641,1632,1630,1632,1630,504
20241209,142600,752755113,1630,1632,1632,1630,1005
20241209,142500,751116955,1632,1631,1632,1630,398
20241209,142400,750468208,1632,1632,1632,1632,55
20241209,142300,750378448,1632,1632,1632,1632,27
20241209,142200,750334384,1633,1633,1633,1633,0
20241209,142100,750334384,1633,1633,1633,1633,1
20241209,142000,750332751,1633,1630,1633,1630,25
20241209,141900,750291998,1633,1632,1633,1632,2130
20241209,141800,746815837,1632,1632,1632,1632,8260
20241209,141700,733335517,1632,1632,1632,1630,2931
20241209,141600,728555865,1627,1627,1627,1627,505
20241209,141500,727734230,1632,1630,1632,1627,2208
20241209,141400,724137260,1633,1633,1633,1633,1
20241209,141300,724135627,1630,1631,1631,1630,248
20241209,141200,723731343,1633,1633,1633,1632,291
20241209,141100,723256142,1634,1634,1634,1634,752
20241209,141000,722027374,1634,1634,1634,1634,194
20241209,140900,721710378,1634,1634,1634,1634,834
20241209,140800,720347622,1636,1635,1636,1635,29
20241209,140700,720300206,1636,1636,1636,1636,0
20241209,140600,720300206,1636,1636,1636,1636,0
20241209,140500,720300206,1636,1636,1636,1636,56
20241209,140400,720208590,1634,1634,1634,1634,0
20241209,140300,720208590,1634,1634,1634,1634,0
20241209,140200,720208590,1634,1630,1634,1630,1041
20241209,140100,718507808,1629,1629,1629,1629,0
20241209,140000,718507808,1629,1630,1630,1629,600
20241209,135900,717530243,1630,1631,1631,1630,668
20241209,135800,716441179,1631,1632,1632,1631,1200
20241209,135700,714483675,1631,1631,1631,1631,0
20241209,135600,714483675,1631,1631,1631,1631,1
20241209,135500,714482044,1634,1634,1634,1634,12
20241209,135400,714462436,1634,1631,1634,1631,536
20241209,135300,713586912,1630,1631,1631,1630,697
20241209,135200,712450126,1631,1631,1631,1631,182
20241209,135100,712153284,1631,1631,1631,1631,68
20241209,135000,712042376,1634,1636,1636,1634,566
20241209,134900,711117528,1632,1634,1634,1632,332
20241209,134800,710575170,1634,1633,1634,1633,2260
20241209,134700,706882830,1634,1634,1634,1634,167
20241209,134600,706609952,1634,1633,1634,1633,2514
20241209,134500,702504585,1633,1630,1633,1630,24
20241209,134400,702465399,1630,1623,1633,1622,183
20241209,134300,702167525,1632,1628,1634,1624,173
20241209,134200,701884962,1631,1631,1631,1631,10
20241209,134100,701868652,1635,1635,1635,1635,1
20241209,134000,701867017,1640,1640,1640,1640,0
20241209,133900,701867017,1640,1640,1640,1640,0
20241209,133800,701867017,1640,1639,1640,1619,3738
20241209,133700,695798689,1639,1639,1639,1639,58
20241209,133600,695703627,1640,1640,1640,1640,1
20241209,133500,695701987,1640,1640,1640,1640,0
20241209,133400,695701987,1640,1640,1640,1640,10
20241209,133300,695685587,1640,1640,1640,1640,4038
20241209,133200,689063267,1642,1642,1642,1642,3
20241209,133100,689058341,1640,1640,1640,1640,0
20241209,133000,689058341,1640,1640,1640,1640,0
20241209,132900,689058341,1640,1642,1642,1640,151
20241209,132800,688810699,1635,1642,1642,1635,61
20241209,132700,688710544,1640,1640,1640,1640,0
20241209,132600,688710544,1640,1640,1640,1639,1796
20241209,132500,685765114,1644,1644,1644,1644,0
20241209,132400,685765114,1644,1643,1644,1643,2000
20241209,132300,682477653,1644,1644,1644,1644,1
20241209,132200,682476009,1640,1644,1644,1640,3000
20241209,132100,677555248,1645,1645,1645,1645,100
20241209,132000,677390748,1645,1645,1645,1645,0
20241209,131900,677390748,1645,1646,1647,1645,287
20241209,131800,676918224,1643,1639,1643,1639,11315
20241209,131700,658368323,1639,1638,1639,1638,1969
20241209,131600,655142801,1637,1638,1638,1637,1985
20241209,131500,651892223,1639,1639,1639,1639,3326
20241209,131400,646440909,1639,1639,1639,1639,1000
20241209,131300,644801909,1639,1636,1639,1636,1100
20241209,131200,643000245,1617,1631,1637,1617,2695
20241209,131100,638624603,1631,1631,1631,1631,10
20241209,131000,638608293,1620,1628,1628,1620,11001
20241209,130900,620775705,1621,1630,1630,1621,10700
20241209,130800,603402497,1630,1632,1632,1630,7800
20241209,130700,590687089,1631,1632,1632,1631,2670
20241209,130600,586331111,1632,1637,1637,1632,2131
20241209,130500,582847664,1637,1632,1637,1632,21
20241209,130400,582813387,1632,1637,1637,1632,1908
20241209,130300,579696014,1637,1637,1637,1637,210
20241209,130200,579352244,1637,1638,1638,1637,3201
20241209,130100,574111741,1639,1639,1639,1639,0
20241209,130000,574111741,1639,1639,1639,1639,5
20241209,125900,574103546,1639,1639,1639,1639,6
20241209,125800,574093712,1639,1639,1639,1639,4120
20241209,125700,567341032,1639,1639,1639,1639,109
20241209,125600,567162381,1639,1640,1640,1639,110
20241209,125500,566981989,1640,1640,1640,1640,0
20241209,125400,566981989,1640,1647,1647,1640,601
20241209,125300,565996342,1639,1641,1647,1639,5501
20241209,125200,556979887,1647,1640,1647,1640,201
20241209,125100,556650240,1639,1639,1639,1639,5
20241209,125000,556642045,1640,1641,1647,1640,2482
20241209,124900,552570859,1647,1641,1647,1641,2001
20241209,124800,549287212,1641,1641,1641,1641,121
20241209,124700,549088651,1641,1648,1648,1641,2
20241209,124600,549085362,1641,1642,1642,1641,500
20241209,124500,548264754,1649,1649,1649,1649,0
20241209,124400,548264754,1649,1649,1649,1649,301
20241209,124300,547768405,1640,1650,1650,1640,7189
20241209,124200,535975795,1650,1650,1650,1650,30
20241209,124100,535926295,1650,1650,1650,1650,2
20241209,124000,535922995,1650,1650,1650,1650,0
20241209,123900,535922995,1650,1650,1650,1650,0
20241209,123800,535922995,1650,1650,1650,1650,427
20241209,123700,535218445,1651,1650,1651,1650,74
20241209,123600,535096344,1650,1652,1652,1650,495
20241209,123500,534279400,1656,1656,1656,1656,26
20241209,123400,534236344,1656,1656,1656,1656,205
20241209,123300,533896864,1657,1657,1657,1657,0
20241209,123200,533896864,1657,1657,1657,1657,1
20241209,123100,533895207,1656,1656,1656,1656,300
20241209,123000,533398407,1656,1656,1656,1656,0
20241209,122900,533398407,1656,1656,1656,1656,0
20241209,122800,533398407,1656,1656,1656,1656,16
20241209,122700,533371911,1658,1657,1658,1657,1050
20241209,122600,531631255,1659,1659,1659,1659,1
20241209,122500,531629596,1659,1659,1659,1659,1
20241209,122400,531627937,1659,1659,1659,1659,1
20241209,122300,531626278,1650,1650,1650,1650,467
20241209,122200,530855728,1650,1650,1650,1650,0
20241209,122100,530855728,1650,1650,1650,1650,0
20241209,122000,530855728,1650,1659,1659,1650,550
20241209,121900,529947271,1660,1660,1660,1660,10
20241209,121800,529930671,1652,1652,1652,1652,26
20241209,121700,529887719,1652,1660,1660,1652,525
20241209,121600,529016419,1660,1660,1660,1652,9
20241209,121500,529001527,1652,1659,1659,1652,692
20241209,121400,527855193,1659,1659,1659,1659,0
20241209,121300,527855193,1659,1659,1659,1659,0
20241209,121200,527855193,1659,1659,1659,1659,29
20241209,121100,527807082,1659,1659,1659,1659,0
20241209,121000,527807082,1659,1659,1659,1659,1
20241209,120900,527805423,1655,1655,1655,1655,3198
20241209,120800,522512733,1659,1659,1659,1659,0
20241209,120700,522512733,1659,1654,1659,1654,314
20241209,120600,521993372,1654,1650,1654,1650,485
20241209,120500,521192434,1661,1661,1661,1661,0
20241209,120400,521192434,1661,1662,1662,1641,737
20241209,120300,519980317,1662,1662,1662,1662,502
20241209,120200,519145993,1662,1655,1662,1650,265
20241209,120100,518707969,1662,1662,1662,1662,4
20241209,120000,518701321,1662,1662,1662,1662,0
20241209,115900,518701321,1662,1656,1662,1656,67
20241209,115800,518590363,1663,1663,1663,1663,1
20241209,115700,518588700,1662,1662,1662,1662,0
20241209,115600,518588700,1662,1662,1662,1662,22
20241209,115500,518552136,1662,1662,1662,1662,106
20241209,115400,518375964,1650,1650,1650,1650,500
20241209,115300,517550964,1664,1664,1664,1664,0
20241209,115200,517550964,1664,1650,1664,1650,939
20241209,115100,516001600,1640,1640,1640,1640,1300
20241209,115000,513869600,1640,1643,1644,1640,2993
20241209,114900,508957168,1644,1650,1650,1644,208
20241209,114800,508615123,1645,1664,1664,1645,702
20241209,114700,507459603,1664,1664,1664,1648,102
20241209,114600,507291475,1648,1664,1664,1648,393
20241209,114500,506643510,1650,1664,1664,1650,2
20241209,114400,506640196,1650,1648,1650,1648,14459
20241209,114300,482783914,1649,1648,1650,1648,4172
20241209,114200,475900714,1649,1650,1650,1649,312
20241209,114100,475386201,1649,1660,1660,1649,45
20241209,114000,475311644,1667,1667,1667,1667,1
20241209,113900,475309977,1660,1660,1660,1660,12
20241209,113800,475290057,1660,1660,1660,1660,0
20241209,113700,475290057,1660,1660,1660,1660,270
20241209,113600,474841857,1660,1649,1660,1649,31
20241209,113500,474790617,1650,1650,1650,1650,1934
20241209,113400,471599517,1660,1660,1660,1660,50
20241209,113300,471516517,1660,1660,1660,1660,43
20241209,113200,471445137,1650,1652,1660,1650,101
20241209,113100,471278387,1660,1660,1660,1660,7
20241209,113000,471266767,1660,1660,1660,1660,101
20241209,112900,471099107,1660,1660,1660,1660,1
20241209,112800,471097447,1650,1650,1650,1650,262
20241209,112700,470665147,1650,1650,1650,1650,80
20241209,112600,470533147,1650,1650,1650,1649,284
20241209,112500,470064567,1650,1650,1650,1650,101
20241209,112400,469897917,1650,1650,1650,1650,2446
20241209,112300,465862017,1659,1658,1659,1650,3744
20241209,112200,459679317,1658,1658,1658,1658,1
20241209,112100,459677659,1650,1650,1650,1650,479
20241209,112000,458887309,1659,1659,1659,1659,0
20241209,111900,458887309,1659,1655,1660,1649,1709
20241209,111800,456068151,1655,1660,1660,1655,61
20241209,111700,455966896,1669,1669,1669,1669,0
20241209,111600,455966896,1669,1669,1669,1669,0
20241209,111500,455966896,1669,1650,1669,1650,352
20241209,111400,455386077,1652,1652,1652,1652,56
20241209,111300,455293565,1680,1668,1680,1668,1000
20241209,111200,453619193,1667,1651,1667,1649,7879
20241209,111100,440578900,1652,1653,1653,1652,1040
20241209,111000,438860709,1654,1654,1654,1654,0
20241209,110900,438860709,1654,1655,1655,1654,72
20241209,110800,438741570,1655,1655,1655,1655,0
20241209,110700,438741570,1655,1656,1660,1655,561
20241209,110600,437811602,1660,1660,1660,1660,34
20241209,110500,437755162,1655,1655,1655,1655,108
20241209,110400,437576422,1660,1655,1660,1655,32
20241209,110300,437523457,1660,1655,1660,1655,21
20241209,110200,437488697,1660,1660,1660,1660,200
20241209,110100,437156697,1660,1660,1660,1660,100
20241209,110000,436990697,1660,1660,1660,1660,0
20241209,105900,436990697,1660,1660,1660,1660,0
20241209,105800,436990697,1660,1660,1660,1660,1
20241209,105700,436989037,1655,1660,1660,1655,549
20241209,105600,436080437,1655,1659,1659,1655,555
20241209,105500,435161712,1660,1659,1660,1659,1862
20241209,105400,432072619,1659,1659,1659,1659,0
20241209,105300,432072619,1659,1659,1659,1659,30
20241209,105200,432022849,1659,1659,1659,1659,0
20241209,105100,432022849,1659,1659,1659,1659,2
20241209,105000,432019531,1659,1659,1659,1659,70
20241209,104900,431903401,1660,1660,1660,1660,1000
20241209,104800,430243401,1661,1661,1661,1661,0
20241209,104700,430243401,1661,1653,1661,1652,2127
20241209,104600,426717820,1653,1659,1659,1653,3811
20241209,104500,420406824,1660,1660,1660,1660,5
20241209,104400,420398524,1660,1659,1660,1659,2
20241209,104300,420395205,1660,1660,1660,1659,95
20241209,104200,420237515,1660,1660,1660,1660,26
20241209,104100,420194355,1660,1660,1660,1660,388
20241209,104000,419550275,1661,1661,1661,1661,107
20241209,103900,419372548,1663,1663,1663,1663,101
20241209,103800,419204585,1664,1664,1664,1664,0
20241209,103700,419204585,1664,1664,1664,1664,0
20241209,103600,419204585,1664,1664,1664,1664,0
20241209,103500,419204585,1664,1664,1664,1664,0
20241209,103400,419204585,1664,1660,1664,1660,7839
20241209,103300,406191557,1660,1660,1660,1660,0
20241209,103200,406191557,1660,1657,1660,1656,1456
20241209,103100,403776004,1660,1660,1660,1660,0
20241209,103000,403776004,1660,1660,1660,1660,22
20241209,102900,403739484,1660,1660,1664,1660,427
20241209,102800,403030584,1660,1657,1660,1657,537
20241209,102700,402140739,1657,1660,1660,1657,133
20241209,102600,401919977,1660,1660,1660,1660,1286
20241209,102500,399785217,1666,1665,1666,1665,44
20241209,102400,399711956,1660,1658,1660,1657,304
20241209,102300,399207462,1657,1659,1659,1657,823
20241209,102200,397843689,1659,1659,1659,1659,2
20241209,102100,397840371,1660,1665,1665,1660,311
20241209,102000,397324081,1660,1662,1662,1660,24
20241209,101900,397284223,1665,1665,1665,1665,50
20241209,101800,397200973,1665,1665,1665,1664,543
20241209,101700,396297059,1665,1665,1665,1665,90
20241209,101600,396147209,1666,1666,1666,1666,13
20241209,101500,396125551,1666,1666,1666,1666,0
20241209,101400,396125551,1666,1664,1666,1664,2021
20241209,101300,392758605,1666,1666,1666,1666,325
20241209,101200,392217155,1664,1664,1664,1664,0
20241209,101100,392217155,1664,1665,1665,1664,5211
20241209,101000,383541051,1664,1664,1664,1664,525
20241209,100900,382667451,1657,1660,1660,1657,1042
20241209,100800,380940728,1665,1665,1665,1665,2
20241209,100700,380937398,1665,1665,1665,1656,322
20241209,100600,380403636,1665,1665,1665,1665,99
20241209,100500,380238801,1665,1666,1666,1665,12
20241209,100400,380218820,1664,1660,1666,1660,7819
20241209,100300,367207990,1658,1657,1658,1657,1207
20241209,100200,365207111,1656,1656,1656,1656,699
20241209,100100,364049567,1656,1650,1657,1650,10501
20241209,100000,346680179,1650,1650,1650,1650,3080
20241209,095900,341598179,1650,1650,1650,1650,156
20241209,095800,341340779,1650,1642,1650,1642,2947
20241209,095700,336484405,1648,1647,1648,1647,1989
20241209,095600,333208515,1647,1647,1647,1647,1527
20241209,095500,330693546,1647,1638,1647,1638,5310
20241209,095400,321964986,1638,1637,1638,1635,6940
20241209,095300,310612168,1637,1640,1640,1637,371
20241209,095200,310004184,1640,1645,1645,1640,462
20241209,095100,309246213,1645,1645,1645,1637,1522
20241209,095000,306753461,1645,1645,1645,1645,37
20241209,094900,306692596,1645,1640,1645,1638,417
20241209,094800,306009428,1638,1645,1645,1638,157
20241209,094700,305752052,1648,1648,1648,1648,3
20241209,094600,305747108,1648,1648,1648,1638,497
20241209,094500,304931389,1648,1648,1648,1648,201
20241209,094400,304600141,1649,1649,1649,1649,1
20241209,094300,304598492,1635,1649,1649,1635,3520
20241209,094200,298825644,1649,1645,1649,1645,653
20241209,094100,297748851,1650,1650,1650,1650,637
20241209,094000,296697801,1650,1640,1650,1640,310
20241209,093900,296186361,1649,1650,1650,1640,1181
20241209,093800,294247823,1649,1649,1654,1649,802
20241209,093700,292924110,1650,1644,1650,1640,5020
20241209,093600,284680157,1645,1650,1650,1645,691
20241209,093500,283543217,1655,1656,1656,1645,183
20241209,093400,283240432,1656,1650,1656,1644,6919
20241209,093300,271825767,1650,1650,1650,1650,0
20241209,093200,271825767,1650,1650,1650,1650,326
20241209,093100,271287867,1642,1634,1642,1634,4429
20241209,093000,264021620,1630,1642,1642,1630,8745
20241209,092900,249691982,1642,1655,1655,1642,6739
20241209,092800,238591679,1655,1655,1656,1655,66
20241209,092700,238482393,1648,1656,1656,1648,3525
20241209,092600,232668593,1649,1656,1658,1649,13598
20241209,092500,210223805,1656,1651,1656,1651,310
20241209,092400,209711525,1658,1657,1658,1650,9052
20241209,092300,194744004,1657,1656,1658,1656,836
20241209,092200,193358921,1658,1660,1664,1657,8476
20241209,092100,179305293,1660,1666,1666,1657,1462
20241209,092000,176875801,1659,1665,1665,1659,20748
20241209,091900,142405348,1667,1671,1671,1664,602
20241209,091800,141401558,1661,1661,1670,1661,2060
20241209,091700,137979808,1661,1662,1669,1660,1832
20241209,091600,134934614,1663,1666,1669,1662,2004
20241209,091500,131601369,1672,1676,1683,1666,15843
20241209,091400,105112684,1675,1683,1683,1675,11807
20241209,091300,85261029,1684,1695,1695,1684,4775
20241209,091200,77212946,1697,1697,1697,1697,37
20241209,091100,77150157,1684,1685,1685,1684,3063
20241209,091000,71991549,1684,1683,1684,1683,404
20241209,090900,71311613,1683,1697,1697,1681,2719
20241209,090800,66738448,1682,1689,1690,1678,2855
20241209,090700,61928638,1678,1681,1689,1678,3523
20241209,090600,56000807,1680,1681,1681,1679,2821
20241209,090500,51260009,1680,1700,1700,1680,9431
20241209,090400,35320300,1711,1713,1713,1695,7276
20241209,090300,22922646,1713,1713,1713,1712,1127
20241209,090200,20992107,1712,1712,1713,1710,2738
20241209,090100,16307634,1711,1720,1720,1711,2975
20241209,090000,11204687,1721,1745,1745,1720,6431