KissMeData/067000/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,194700,540689637,1609,1609,1609,1609,10960
20241204,194600,540689637,1609,1609,1609,1609,0
20241204,194500,540689637,1609,1609,1609,1609,0
20241204,194400,540689637,1609,1609,1609,1609,0
20241204,194300,540689637,1609,1609,1609,1609,0
20241204,194200,540689637,1609,1609,1609,1609,0
20241204,194100,540689637,1609,1609,1609,1609,0
20241204,194000,540689637,1609,1609,1609,1609,0
20241204,193900,540689637,1609,1609,1609,1609,0
20241204,193800,540689637,1609,1609,1609,1609,0
20241204,193700,540689637,1609,1609,1609,1609,0
20241204,193600,540689637,1609,1609,1609,1609,0
20241204,193500,540689637,1609,1609,1609,1609,0
20241204,193400,540689637,1609,1609,1609,1609,0
20241204,193300,540689637,1609,1609,1609,1609,0
20241204,193200,540689637,1609,1609,1609,1609,0
20241204,193100,540689637,1609,1609,1609,1609,0
20241204,193000,540689637,1609,1609,1609,1609,0
20241204,192900,540689637,1609,1609,1609,1609,0
20241204,192800,540689637,1609,1609,1609,1609,0
20241204,192700,540689637,1609,1609,1609,1609,0
20241204,192600,540689637,1609,1609,1609,1609,0
20241204,192500,540689637,1609,1609,1609,1609,0
20241204,192400,540689637,1609,1609,1609,1609,0
20241204,192300,540689637,1609,1609,1609,1609,0
20241204,192200,540689637,1609,1609,1609,1609,0
20241204,192100,540689637,1609,1609,1609,1609,0
20241204,192000,540689637,1609,1609,1609,1609,0
20241204,191900,540689637,1609,1609,1609,1609,0
20241204,191800,540689637,1609,1609,1609,1609,0
20241204,191700,540689637,1609,1609,1609,1609,10960
20241204,191600,540689637,1609,1609,1609,1609,0
20241204,191500,540689637,1609,1609,1609,1609,0
20241204,191400,540689637,1609,1609,1609,1609,0
20241204,191300,540689637,1609,1609,1609,1609,0
20241204,191200,540689637,1609,1609,1609,1609,0
20241204,191100,540689637,1609,1609,1609,1609,0
20241204,191000,540689637,1609,1609,1609,1609,0
20241204,190900,540689637,1609,1609,1609,1609,0
20241204,190800,540689637,1609,1609,1609,1609,0
20241204,190700,540689637,1609,1609,1609,1609,0
20241204,190600,540689637,1609,1609,1609,1609,0
20241204,190500,540689637,1609,1609,1609,1609,0
20241204,190400,540689637,1609,1609,1609,1609,0
20241204,190300,540689637,1609,1609,1609,1609,0
20241204,190200,540689637,1609,1609,1609,1609,0
20241204,190100,540689637,1609,1609,1609,1609,0
20241204,190000,540689637,1609,1609,1609,1609,0
20241204,185900,540689637,1609,1609,1609,1609,0
20241204,185800,540689637,1609,1609,1609,1609,0
20241204,185700,540689637,1609,1609,1609,1609,0
20241204,185600,540689637,1609,1609,1609,1609,0
20241204,185500,540689637,1609,1609,1609,1609,0
20241204,185400,540689637,1609,1609,1609,1609,0
20241204,185300,540689637,1609,1609,1609,1609,0
20241204,185200,540689637,1609,1609,1609,1609,0
20241204,185100,540689637,1609,1609,1609,1609,0
20241204,185000,540689637,1609,1609,1609,1609,0
20241204,184900,540689637,1609,1609,1609,1609,0
20241204,184800,540689637,1609,1609,1609,1609,0
20241204,184700,540689637,1609,1609,1609,1609,10960
20241204,184600,540689637,1609,1609,1609,1609,0
20241204,184500,540689637,1609,1609,1609,1609,0
20241204,184400,540689637,1609,1609,1609,1609,0
20241204,184300,540689637,1609,1609,1609,1609,0
20241204,184200,540689637,1609,1609,1609,1609,0
20241204,184100,540689637,1609,1609,1609,1609,0
20241204,184000,540689637,1609,1609,1609,1609,0
20241204,183900,540689637,1609,1609,1609,1609,0
20241204,183800,540689637,1609,1609,1609,1609,0
20241204,183700,540689637,1609,1609,1609,1609,0
20241204,183600,540689637,1609,1609,1609,1609,0
20241204,183500,540689637,1609,1609,1609,1609,0
20241204,183400,540689637,1609,1609,1609,1609,0
20241204,183300,540689637,1609,1609,1609,1609,0
20241204,183200,540689637,1609,1609,1609,1609,0
20241204,183100,540689637,1609,1609,1609,1609,0
20241204,183000,540689637,1609,1609,1609,1609,0
20241204,182900,540689637,1609,1609,1609,1609,0
20241204,182800,540689637,1609,1609,1609,1609,0
20241204,182700,540689637,1609,1609,1609,1609,0
20241204,182600,540689637,1609,1609,1609,1609,0
20241204,182500,540689637,1609,1609,1609,1609,0
20241204,182400,540689637,1609,1609,1609,1609,0
20241204,182300,540689637,1609,1609,1609,1609,0
20241204,182200,540689637,1609,1609,1609,1609,0
20241204,182100,540689637,1609,1609,1609,1609,0
20241204,182000,540689637,1609,1609,1609,1609,0
20241204,181900,540689637,1609,1609,1609,1609,0
20241204,181800,540689637,1609,1609,1609,1609,0
20241204,181700,540689637,1609,1609,1609,1609,10960
20241204,181600,540689637,1609,1609,1609,1609,0
20241204,181500,540689637,1609,1609,1609,1609,0
20241204,181400,540689637,1609,1609,1609,1609,0
20241204,181300,540689637,1609,1609,1609,1609,0
20241204,181200,540689637,1609,1609,1609,1609,0
20241204,181100,540689637,1609,1609,1609,1609,0
20241204,181000,540689637,1609,1609,1609,1609,0
20241204,180900,540689637,1609,1609,1609,1609,0
20241204,180800,540689637,1609,1609,1609,1609,0
20241204,180700,540689637,1609,1609,1609,1609,0
20241204,180600,540689637,1609,1609,1609,1609,0
20241204,180500,540689637,1609,1609,1609,1609,0
20241204,180400,540689637,1609,1609,1609,1609,0
20241204,180300,540689637,1609,1609,1609,1609,0
20241204,180200,540689637,1609,1609,1609,1609,0
20241204,180100,540689637,1609,1609,1609,1609,0
20241204,180000,540689637,1609,1609,1609,1609,0
20241204,175900,540689637,1609,1609,1609,1609,0
20241204,175800,540689637,1609,1609,1609,1609,0
20241204,175700,540689637,1609,1609,1609,1609,0
20241204,175600,540689637,1609,1609,1609,1609,0
20241204,175500,540689637,1609,1609,1609,1609,0
20241204,175400,540689637,1609,1609,1609,1609,0
20241204,175300,540689637,1609,1609,1609,1609,0
20241204,175200,540689637,1609,1609,1609,1609,0
20241204,175100,540689637,1609,1609,1609,1609,0
20241204,175000,540689637,1609,1609,1609,1609,0
20241204,174900,540689637,1609,1609,1609,1609,0
20241204,174800,540689637,1609,1609,1609,1609,0
20241204,174700,540689637,1609,1609,1609,1609,10960
20241204,174600,540689637,1609,1609,1609,1609,0
20241204,174500,540689637,1609,1609,1609,1609,0
20241204,174400,540689637,1609,1609,1609,1609,0
20241204,174300,540689637,1609,1609,1609,1609,0
20241204,174200,540689637,1609,1609,1609,1609,0
20241204,174100,540689637,1609,1609,1609,1609,0
20241204,174000,540689637,1609,1609,1609,1609,0
20241204,173900,540689637,1609,1609,1609,1609,0
20241204,173800,540689637,1609,1609,1609,1609,0
20241204,173700,540689637,1609,1609,1609,1609,0
20241204,173600,540689637,1609,1609,1609,1609,0
20241204,173500,540689637,1609,1609,1609,1609,0
20241204,173400,540689637,1609,1609,1609,1609,0
20241204,173300,540689637,1609,1609,1609,1609,0
20241204,173200,540689637,1609,1609,1609,1609,0
20241204,173100,540689637,1609,1609,1609,1609,0
20241204,173000,540689637,1609,1609,1609,1609,0
20241204,172900,540689637,1609,1609,1609,1609,0
20241204,172800,540689637,1609,1609,1609,1609,0
20241204,172700,540689637,1609,1609,1609,1609,0
20241204,172600,540689637,1609,1609,1609,1609,0
20241204,172500,540689637,1609,1609,1609,1609,0
20241204,172400,540689637,1609,1609,1609,1609,0
20241204,172300,540689637,1609,1609,1609,1609,0
20241204,172200,540689637,1609,1609,1609,1609,0
20241204,172100,540689637,1609,1609,1609,1609,0
20241204,172000,540689637,1609,1609,1609,1609,0
20241204,171900,540689637,1609,1609,1609,1609,0
20241204,171800,540689637,1609,1609,1609,1609,0
20241204,171700,540689637,1609,1609,1609,1609,10960
20241204,171600,540689637,1609,1609,1609,1609,0
20241204,171500,540689637,1609,1609,1609,1609,0
20241204,171400,540689637,1609,1609,1609,1609,0
20241204,171300,540689637,1609,1609,1609,1609,0
20241204,171200,540689637,1609,1609,1609,1609,0
20241204,171100,540689637,1609,1609,1609,1609,0
20241204,171000,540689637,1609,1609,1609,1609,0
20241204,170900,540689637,1609,1609,1609,1609,0
20241204,170800,540689637,1609,1609,1609,1609,0
20241204,170700,540689637,1609,1609,1609,1609,0
20241204,170600,540689637,1609,1609,1609,1609,0
20241204,170500,540689637,1609,1609,1609,1609,0
20241204,170400,540689637,1609,1609,1609,1609,0
20241204,170300,540689637,1609,1609,1609,1609,0
20241204,170200,540689637,1609,1609,1609,1609,0
20241204,170100,540689637,1609,1609,1609,1609,0
20241204,170000,540689637,1609,1609,1609,1609,0
20241204,165900,540689637,1609,1609,1609,1609,0
20241204,165800,540689637,1609,1609,1609,1609,0
20241204,165700,540689637,1609,1609,1609,1609,0
20241204,165600,540689637,1609,1609,1609,1609,0
20241204,165500,540689637,1609,1609,1609,1609,0
20241204,165400,540689637,1609,1609,1609,1609,0
20241204,165300,540689637,1609,1609,1609,1609,0
20241204,165200,540689637,1609,1609,1609,1609,0
20241204,165100,540689637,1609,1609,1609,1609,0
20241204,165000,540689637,1609,1609,1609,1609,0
20241204,164900,540689637,1609,1609,1609,1609,0
20241204,164800,540689637,1609,1609,1609,1609,0
20241204,164700,540689637,1609,1609,1609,1609,10960
20241204,164600,540689637,1609,1609,1609,1609,0
20241204,164500,540689637,1609,1609,1609,1609,0
20241204,164400,540689637,1609,1609,1609,1609,0
20241204,164300,540689637,1609,1609,1609,1609,0
20241204,164200,540689637,1609,1609,1609,1609,0
20241204,164100,540689637,1609,1609,1609,1609,0
20241204,164000,540689637,1609,1609,1609,1609,0
20241204,163900,540689637,1609,1609,1609,1609,0
20241204,163800,540689637,1609,1609,1609,1609,0
20241204,163700,540689637,1609,1609,1609,1609,0
20241204,163600,540689637,1609,1609,1609,1609,0
20241204,163500,540689637,1609,1609,1609,1609,0
20241204,163400,540689637,1609,1609,1609,1609,0
20241204,163300,540689637,1609,1609,1609,1609,0
20241204,163200,540689637,1609,1609,1609,1609,0
20241204,163100,540689637,1609,1609,1609,1609,0
20241204,163000,540689637,1609,1609,1609,1609,0
20241204,162900,540689637,1609,1609,1609,1609,0
20241204,162800,540689637,1609,1609,1609,1609,0
20241204,162700,540689637,1609,1609,1609,1609,0
20241204,162600,540689637,1609,1609,1609,1609,0
20241204,162500,540689637,1609,1609,1609,1609,0
20241204,162400,540689637,1609,1609,1609,1609,0
20241204,162300,540689637,1609,1609,1609,1609,0
20241204,162200,540689637,1609,1609,1609,1609,0
20241204,162100,540689637,1609,1609,1609,1609,0
20241204,162000,540689637,1609,1609,1609,1609,0
20241204,161900,540689637,1609,1609,1609,1609,0
20241204,161800,540689637,1609,1609,1609,1609,0
20241204,161700,540689637,1609,1609,1609,1609,10960
20241204,161600,540689637,1609,1609,1609,1609,0
20241204,161500,540689637,1609,1609,1609,1609,0
20241204,161400,540689637,1609,1609,1609,1609,0
20241204,161300,540689637,1609,1609,1609,1609,0
20241204,161200,540689637,1609,1609,1609,1609,0
20241204,161100,540689637,1609,1609,1609,1609,0
20241204,161000,540689637,1609,1609,1609,1609,0
20241204,160900,540689637,1609,1609,1609,1609,0
20241204,160800,540689637,1609,1609,1609,1609,0
20241204,160700,540689637,1609,1609,1609,1609,0
20241204,160600,540689637,1609,1609,1609,1609,0
20241204,160500,540689637,1609,1609,1609,1609,0
20241204,160400,540689637,1609,1609,1609,1609,0
20241204,160300,540689637,1609,1609,1609,1609,0
20241204,160200,540689637,1609,1609,1609,1609,0
20241204,160100,540689637,1609,1609,1609,1609,0
20241204,160000,540689637,1609,1609,1609,1609,0
20241204,155900,540689637,1609,1609,1609,1609,0
20241204,155800,540689637,1609,1609,1609,1609,0
20241204,155700,540689637,1609,1609,1609,1609,0
20241204,155600,540689637,1609,1609,1609,1609,0
20241204,155500,540689637,1609,1609,1609,1609,0
20241204,155400,540689637,1609,1609,1609,1609,0
20241204,155300,540689637,1609,1609,1609,1609,0
20241204,155200,540689637,1609,1609,1609,1609,0
20241204,155100,540689637,1609,1609,1609,1609,0
20241204,155000,540689637,1609,1609,1609,1609,0
20241204,154900,540689637,1609,1609,1609,1609,0
20241204,154800,540689637,1609,1609,1609,1609,0
20241204,154700,540689637,1609,1609,1609,1609,10960
20241204,154600,540689637,1609,1609,1609,1609,0
20241204,154500,540689637,1609,1609,1609,1609,0
20241204,154400,540689637,1609,1609,1609,1609,0
20241204,154300,540689637,1609,1609,1609,1609,0
20241204,154200,540689637,1609,1609,1609,1609,0
20241204,154100,540689637,1609,1609,1609,1609,0
20241204,154000,540689637,1609,1609,1609,1609,0
20241204,153900,540689637,1609,1609,1609,1609,0
20241204,153800,540689637,1609,1609,1609,1609,0
20241204,153700,540689637,1609,1609,1609,1609,0
20241204,153600,540689637,1609,1609,1609,1609,0
20241204,153500,540689637,1609,1609,1609,1609,0
20241204,153400,540689637,1609,1609,1609,1609,0
20241204,153300,540689637,1609,1609,1609,1609,0
20241204,153200,540689637,1609,1609,1609,1609,0
20241204,153100,540689637,1609,1609,1609,1609,0
20241204,153000,540689637,1609,1609,1609,1609,10960
20241204,152900,523054997,1608,1608,1608,1608,0
20241204,152800,523054997,1608,1608,1608,1608,0
20241204,152700,523054997,1608,1608,1608,1608,0
20241204,152600,523054997,1608,1608,1608,1608,0
20241204,152500,523054997,1608,1608,1608,1608,0
20241204,152400,523054997,1608,1608,1608,1608,0
20241204,152300,523054997,1608,1608,1608,1608,0
20241204,152200,523054997,1608,1608,1608,1608,0
20241204,152100,523054997,1608,1608,1608,1608,0
20241204,152000,523054997,1608,1608,1608,1608,0
20241204,151900,523054997,1608,1608,1608,1608,3092
20241204,151800,518083061,1608,1605,1608,1605,4463
20241204,151700,510917037,1604,1604,1604,1604,761
20241204,151600,509696393,1601,1604,1604,1601,1502
20241204,151500,507291685,1604,1604,1605,1604,1482
20241204,151400,504913823,1604,1604,1604,1604,90
20241204,151300,504769463,1604,1602,1604,1601,97
20241204,151200,504614160,1602,1602,1602,1602,0
20241204,151100,504614160,1602,1602,1602,1602,0
20241204,151000,504614160,1602,1602,1602,1602,0
20241204,150900,504614160,1602,1602,1602,1602,0
20241204,150800,504614160,1602,1602,1602,1602,79
20241204,150700,504487602,1600,1600,1600,1600,0
20241204,150600,504487602,1600,1600,1600,1600,354
20241204,150500,503921202,1600,1600,1600,1600,105
20241204,150400,503753202,1603,1603,1603,1603,0
20241204,150300,503753202,1603,1603,1603,1603,0
20241204,150200,503753202,1603,1603,1603,1603,2
20241204,150100,503749996,1603,1603,1603,1603,0
20241204,150000,503749996,1603,1602,1603,1602,800
20241204,145900,502467937,1600,1600,1600,1600,3
20241204,145800,502463137,1602,1602,1602,1602,0
20241204,145700,502463137,1602,1602,1602,1602,0
20241204,145600,502463137,1602,1602,1602,1602,0
20241204,145500,502463137,1602,1602,1602,1602,0
20241204,145400,502463137,1602,1602,1602,1602,1539
20241204,145300,499997659,1602,1602,1602,1602,1
20241204,145200,499996057,1599,1602,1602,1599,2099
20241204,145100,496639750,1602,1602,1602,1602,500
20241204,145000,495838750,1602,1602,1602,1602,500
20241204,144900,495037750,1603,1602,1603,1602,480
20241204,144800,494268740,1599,1603,1603,1599,424
20241204,144700,493589288,1603,1603,1603,1603,0
20241204,144600,493589288,1603,1603,1603,1603,35
20241204,144500,493533183,1603,1603,1603,1603,10
20241204,144400,493517153,1604,1604,1604,1604,0
20241204,144300,493517153,1604,1599,1604,1599,43
20241204,144200,493448391,1605,1605,1605,1605,0
20241204,144100,493448391,1605,1605,1605,1605,0
20241204,144000,493448391,1605,1604,1605,1604,317
20241204,143900,492939683,1604,1604,1604,1604,0
20241204,143800,492939683,1604,1604,1604,1604,0
20241204,143700,492939683,1604,1604,1604,1604,0
20241204,143600,492939683,1604,1604,1604,1604,6
20241204,143500,492930059,1603,1603,1603,1603,0
20241204,143400,492930059,1603,1603,1603,1603,121
20241204,143300,492736096,1600,1603,1603,1600,2022
20241204,143200,489500830,1603,1603,1603,1603,3
20241204,143100,489496021,1603,1603,1603,1603,100
20241204,143000,489335721,1603,1600,1603,1600,254
20241204,142900,488929315,1594,1594,1594,1594,0
20241204,142800,488929315,1594,1594,1594,1594,2
20241204,142700,488926127,1600,1600,1600,1600,2
20241204,142600,488922927,1600,1598,1600,1598,4
20241204,142500,488916532,1597,1596,1597,1596,201
20241204,142400,488595735,1594,1594,1594,1594,230
20241204,142300,488229115,1590,1591,1591,1590,5261
20241204,142200,479861823,1591,1591,1591,1591,0
20241204,142100,479861823,1591,1591,1591,1591,1000
20241204,142000,478270823,1594,1594,1594,1594,170
20241204,141900,477999843,1594,1590,1594,1590,2783
20241204,141800,473568714,1590,1590,1590,1590,0
20241204,141700,473568714,1590,1590,1590,1590,564
20241204,141600,472671954,1593,1593,1593,1593,0
20241204,141500,472671954,1593,1593,1593,1593,0
20241204,141400,472671954,1593,1593,1593,1593,0
20241204,141300,472671954,1593,1593,1593,1593,0
20241204,141200,472671954,1593,1589,1593,1589,700
20241204,141100,471557654,1590,1589,1592,1589,836
20241204,141000,470227149,1589,1589,1589,1589,0
20241204,140900,470227149,1589,1589,1589,1589,9
20241204,140800,470212848,1589,1590,1590,1589,816
20241204,140700,468915424,1590,1590,1590,1590,0
20241204,140600,468915424,1590,1590,1590,1590,1
20241204,140500,468913834,1592,1592,1592,1592,1
20241204,140400,468912242,1591,1591,1591,1591,0
20241204,140300,468912242,1591,1591,1591,1591,910
20241204,140200,467464432,1591,1591,1591,1591,0
20241204,140100,467464432,1591,1591,1591,1591,0
20241204,140000,467464432,1591,1591,1591,1591,0
20241204,135900,467464432,1591,1591,1591,1591,242
20241204,135800,467079410,1591,1591,1591,1591,0
20241204,135700,467079410,1591,1591,1591,1591,818
20241204,135600,465777972,1592,1592,1592,1592,0
20241204,135500,465777972,1592,1592,1592,1592,2493
20241204,135400,461809116,1592,1592,1592,1592,0
20241204,135300,461809116,1592,1592,1592,1592,2
20241204,135200,461805932,1592,1592,1592,1592,0
20241204,135100,461805932,1592,1592,1592,1592,10
20241204,135000,461790012,1594,1594,1594,1594,0
20241204,134900,461790012,1594,1594,1594,1594,0
20241204,134800,461790012,1594,1594,1594,1594,0
20241204,134700,461790012,1594,1594,1594,1594,0
20241204,134600,461790012,1594,1594,1594,1594,1
20241204,134500,461788418,1583,1586,1586,1583,2000
20241204,134400,458620778,1595,1595,1595,1595,21
20241204,134300,458587283,1596,1596,1596,1596,0
20241204,134200,458587283,1596,1596,1596,1596,0
20241204,134100,458587283,1596,1596,1596,1596,0
20241204,134000,458587283,1596,1596,1596,1596,0
20241204,133900,458587283,1596,1596,1596,1596,24
20241204,133800,458548979,1596,1596,1596,1596,0
20241204,133700,458548979,1596,1596,1596,1596,1
20241204,133600,458547383,1592,1592,1592,1592,0
20241204,133500,458547383,1592,1592,1592,1592,0
20241204,133400,458547383,1592,1592,1592,1592,0
20241204,133300,458547383,1592,1592,1592,1592,669
20241204,133200,457482335,1597,1597,1597,1597,0
20241204,133100,457482335,1597,1597,1597,1597,0
20241204,133000,457482335,1597,1597,1597,1597,0
20241204,132900,457482335,1597,1597,1597,1597,0
20241204,132800,457482335,1597,1597,1597,1597,0
20241204,132700,457482335,1597,1597,1597,1597,0
20241204,132600,457482335,1597,1597,1597,1597,11
20241204,132500,457464768,1597,1597,1597,1597,0
20241204,132400,457464768,1597,1597,1597,1597,3
20241204,132300,457459977,1598,1598,1598,1598,0
20241204,132200,457459977,1598,1598,1598,1598,0
20241204,132100,457459977,1598,1598,1598,1598,0
20241204,132000,457459977,1598,1598,1598,1598,0
20241204,131900,457459977,1598,1598,1598,1598,0
20241204,131800,457459977,1598,1593,1598,1593,2385
20241204,131700,453656037,1582,1582,1582,1582,0
20241204,131600,453656037,1582,1582,1582,1582,0
20241204,131500,453656037,1582,1582,1582,1582,0
20241204,131400,453656037,1582,1582,1582,1582,0
20241204,131300,453656037,1582,1582,1582,1582,0
20241204,131200,453656037,1582,1582,1582,1582,0
20241204,131100,453656037,1582,1582,1582,1582,0
20241204,131000,453656037,1582,1590,1590,1582,7217
20241204,130900,442229591,1593,1590,1593,1590,428
20241204,130800,441547790,1590,1590,1590,1590,0
20241204,130700,441547790,1590,1590,1590,1590,0
20241204,130600,441547790,1590,1590,1590,1590,116
20241204,130500,441363350,1594,1594,1594,1594,4
20241204,130400,441356974,1587,1587,1587,1587,0
20241204,130300,441356974,1587,1587,1587,1587,0
20241204,130200,441356974,1587,1587,1587,1587,0
20241204,130100,441356974,1587,1587,1587,1587,0
20241204,130000,441356974,1587,1595,1595,1587,2025
20241204,125900,438140562,1595,1595,1595,1595,0
20241204,125800,438140562,1595,1595,1595,1595,0
20241204,125700,438140562,1595,1595,1595,1595,984
20241204,125600,436571082,1594,1594,1594,1594,0
20241204,125500,436571082,1594,1594,1594,1594,200
20241204,125400,436252282,1594,1594,1594,1594,0
20241204,125300,436252282,1594,1594,1594,1594,22
20241204,125200,436217214,1597,1597,1597,1597,0
20241204,125100,436217214,1597,1597,1597,1597,5
20241204,125000,436209229,1598,1598,1598,1598,10
20241204,124900,436193249,1599,1599,1599,1599,0
20241204,124800,436193249,1599,1599,1599,1599,0
20241204,124700,436193249,1599,1599,1599,1599,1
20241204,124600,436191650,1588,1588,1588,1588,0
20241204,124500,436191650,1588,1589,1589,1588,883
20241204,124400,434789339,1588,1588,1588,1588,0
20241204,124300,434789339,1588,1588,1588,1588,0
20241204,124200,434789339,1588,1592,1592,1588,100
20241204,124100,434630199,1600,1604,1604,1600,13507
20241204,124000,413018941,1601,1601,1601,1601,2
20241204,123900,413015739,1600,1605,1605,1600,1228
20241204,123800,411050519,1604,1602,1604,1602,318
20241204,123700,410540598,1601,1596,1601,1596,3681
20241204,123600,404655366,1594,1594,1594,1594,1
20241204,123500,404653772,1593,1587,1593,1587,2211
20241204,123400,401142948,1586,1586,1586,1586,0
20241204,123300,401142948,1586,1586,1586,1586,6
20241204,123200,401133432,1585,1585,1585,1585,30
20241204,123100,401085882,1585,1585,1585,1585,0
20241204,123000,401085882,1585,1586,1586,1585,1170
20241204,122900,399231262,1586,1586,1586,1586,5
20241204,122800,399223332,1586,1586,1586,1586,0
20241204,122700,399223332,1586,1586,1586,1586,0
20241204,122600,399223332,1586,1586,1586,1586,0
20241204,122500,399223332,1586,1586,1586,1586,20
20241204,122400,399191612,1584,1584,1584,1584,0
20241204,122300,399191612,1584,1584,1584,1584,369
20241204,122200,398607116,1585,1585,1585,1585,0
20241204,122100,398607116,1585,1585,1585,1585,29
20241204,122000,398561151,1585,1585,1585,1585,140
20241204,121900,398339251,1586,1586,1586,1586,0
20241204,121800,398339251,1586,1586,1586,1586,0
20241204,121700,398339251,1586,1586,1586,1586,2
20241204,121600,398336079,1586,1582,1586,1582,1521
20241204,121500,395927353,1580,1580,1580,1580,0
20241204,121400,395927353,1580,1580,1580,1580,0
20241204,121300,395927353,1580,1580,1580,1580,0
20241204,121200,395927353,1580,1580,1580,1580,0
20241204,121100,395927353,1580,1580,1580,1580,27
20241204,121000,395884693,1579,1579,1579,1579,0
20241204,120900,395884693,1579,1579,1579,1579,44
20241204,120800,395815217,1579,1579,1579,1579,0
20241204,120700,395815217,1579,1579,1579,1579,0
20241204,120600,395815217,1579,1579,1579,1579,1
20241204,120500,395813638,1575,1575,1575,1575,0
20241204,120400,395813638,1575,1575,1575,1575,0
20241204,120300,395813638,1575,1575,1575,1575,0
20241204,120200,395813638,1575,1575,1575,1575,0
20241204,120100,395813638,1575,1575,1575,1575,278
20241204,120000,395375788,1581,1581,1581,1581,166
20241204,115900,395113342,1581,1581,1581,1581,3
20241204,115800,395108599,1581,1581,1581,1581,33
20241204,115700,395056426,1574,1574,1574,1574,0
20241204,115600,395056426,1574,1574,1574,1574,0
20241204,115500,395056426,1574,1574,1574,1574,1
20241204,115400,395054852,1581,1581,1581,1581,0
20241204,115300,395054852,1581,1581,1581,1581,50
20241204,115200,394975802,1581,1581,1581,1581,108
20241204,115100,394805054,1581,1580,1581,1580,5000
20241204,115000,386900071,1582,1582,1582,1582,0
20241204,114900,386900071,1582,1582,1582,1582,0
20241204,114800,386900071,1582,1582,1582,1582,1
20241204,114700,386898489,1568,1568,1568,1568,0
20241204,114600,386898489,1568,1568,1568,1568,0
20241204,114500,386898489,1568,1569,1569,1568,687
20241204,114400,385820673,1571,1571,1572,1571,68
20241204,114300,385713827,1571,1571,1571,1571,1
20241204,114200,385712256,1567,1566,1567,1566,5827
20241204,114100,376582134,1566,1566,1566,1566,0
20241204,114000,376582134,1566,1566,1566,1566,0
20241204,113900,376582134,1566,1566,1566,1566,146
20241204,113800,376353498,1566,1566,1566,1566,8
20241204,113700,376340970,1566,1566,1566,1566,12
20241204,113600,376322178,1567,1563,1567,1563,152
20241204,113500,376084594,1560,1560,1560,1560,35
20241204,113400,376029994,1555,1558,1558,1555,1250
20241204,113300,374084896,1559,1567,1567,1559,7824
20241204,113200,361867106,1567,1567,1567,1567,42
20241204,113100,361801292,1567,1571,1571,1567,4823
20241204,113000,354230855,1572,1575,1575,1572,1364
20241204,112900,352084582,1575,1578,1578,1575,6920
20241204,112800,341183215,1578,1578,1578,1578,88
20241204,112700,341044351,1579,1579,1579,1579,500
20241204,112600,340254851,1584,1584,1584,1584,0
20241204,112500,340254851,1584,1584,1584,1584,0
20241204,112400,340254851,1584,1584,1584,1584,9
20241204,112300,340240595,1584,1578,1584,1577,67
20241204,112200,340134928,1585,1585,1585,1585,0
20241204,112100,340134928,1585,1585,1585,1585,0
20241204,112000,340134928,1585,1585,1585,1585,3
20241204,111900,340130173,1577,1577,1577,1577,0
20241204,111800,340130173,1577,1577,1577,1577,2235
20241204,111700,336605578,1585,1585,1585,1585,1
20241204,111600,336603993,1585,1585,1585,1585,2
20241204,111500,336600823,1584,1585,1585,1584,101
20241204,111400,336440838,1576,1576,1576,1576,0
20241204,111300,336440838,1576,1576,1576,1576,1
20241204,111200,336439262,1576,1581,1581,1576,3519
20241204,111100,330884401,1581,1581,1581,1581,96
20241204,111000,330732625,1588,1588,1588,1588,0
20241204,110900,330732625,1588,1585,1588,1585,336
20241204,110800,330199169,1585,1585,1585,1585,0
20241204,110700,330199169,1585,1585,1585,1585,6
20241204,110600,330189659,1579,1579,1579,1579,0
20241204,110500,330189659,1579,1579,1579,1579,0
20241204,110400,330189659,1579,1579,1579,1579,114
20241204,110300,330009653,1585,1585,1585,1585,311
20241204,110200,329516718,1580,1580,1580,1580,1209
20241204,110100,327606498,1580,1581,1581,1580,507
20241204,110000,326805408,1585,1585,1585,1585,99
20241204,105900,326648493,1585,1585,1585,1585,0
20241204,105800,326648493,1585,1585,1585,1585,0
20241204,105700,326648493,1585,1585,1585,1585,0
20241204,105600,326648493,1585,1585,1585,1585,1
20241204,105500,326646908,1585,1585,1585,1585,0
20241204,105400,326646908,1585,1585,1585,1585,1
20241204,105300,326645323,1580,1580,1580,1580,102
20241204,105200,326484163,1585,1585,1585,1585,3
20241204,105100,326479408,1585,1585,1585,1585,0
20241204,105000,326479408,1585,1580,1585,1580,61
20241204,104900,326383023,1587,1587,1587,1587,0
20241204,104800,326383023,1587,1587,1587,1587,0
20241204,104700,326383023,1587,1587,1587,1587,0
20241204,104600,326383023,1587,1587,1587,1587,75
20241204,104500,326263998,1587,1587,1587,1587,0
20241204,104400,326263998,1587,1587,1587,1587,58
20241204,104300,326171952,1587,1587,1587,1587,50
20241204,104200,326092602,1588,1588,1588,1588,3
20241204,104100,326087838,1588,1588,1588,1588,0
20241204,104000,326087838,1588,1588,1588,1588,0
20241204,103900,326087838,1588,1584,1588,1584,40
20241204,103800,326024474,1577,1577,1577,1577,0
20241204,103700,326024474,1577,1577,1577,1577,300
20241204,103600,325551374,1584,1578,1584,1576,1972
20241204,103500,322440350,1579,1583,1583,1579,4289
20241204,103400,315660961,1583,1583,1583,1583,28
20241204,103300,315616637,1588,1587,1588,1587,80
20241204,103200,315489667,1588,1588,1588,1588,1
20241204,103100,315488079,1581,1588,1588,1581,130
20241204,103000,315282374,1588,1588,1588,1581,738
20241204,102900,314114695,1583,1584,1584,1583,559
20241204,102800,313229260,1584,1587,1587,1584,4495
20241204,102700,306101443,1588,1588,1588,1588,1000
20241204,102600,304513443,1594,1594,1594,1594,0
20241204,102500,304513443,1594,1594,1594,1594,0
20241204,102400,304513443,1594,1594,1594,1594,1
20241204,102300,304511849,1586,1586,1586,1586,45
20241204,102200,304440479,1596,1588,1596,1587,2822
20241204,102100,299960618,1587,1589,1589,1587,1000
20241204,102000,298372918,1597,1597,1597,1597,0
20241204,101900,298372918,1597,1597,1597,1597,0
20241204,101800,298372918,1597,1588,1597,1588,31
20241204,101700,298323681,1596,1588,1596,1587,1144
20241204,101600,296503989,1588,1588,1588,1588,0
20241204,101500,296503989,1588,1588,1596,1588,722
20241204,101400,295353453,1596,1596,1596,1596,5
20241204,101300,295345473,1596,1596,1596,1596,0
20241204,101200,295345473,1596,1596,1596,1596,0
20241204,101100,295345473,1596,1596,1596,1596,32
20241204,101000,295294401,1596,1596,1596,1596,0
20241204,100900,295294401,1596,1596,1596,1596,0
20241204,100800,295294401,1596,1587,1596,1587,63
20241204,100700,295194321,1587,1587,1596,1587,326
20241204,100600,294676689,1596,1596,1596,1596,0
20241204,100500,294676689,1596,1587,1596,1587,8
20241204,100400,294663984,1596,1590,1596,1587,6440
20241204,100300,284441172,1596,1596,1596,1596,0
20241204,100200,284441172,1596,1596,1596,1596,1
20241204,100100,284439576,1597,1590,1597,1590,751
20241204,100000,283241938,1593,1593,1594,1593,1200
20241204,095900,281329342,1593,1588,1593,1588,10
20241204,095800,281313427,1593,1587,1593,1587,10
20241204,095700,281297551,1595,1595,1595,1595,0
20241204,095600,281297551,1595,1586,1595,1586,1483
20241204,095500,278934236,1586,1584,1586,1583,80
20241204,095400,278807515,1586,1589,1589,1586,1043
20241204,095300,277153238,1589,1589,1589,1589,390
20241204,095200,276533528,1595,1595,1595,1595,0
20241204,095100,276533528,1595,1595,1595,1589,248
20241204,095000,276138268,1595,1595,1595,1595,1
20241204,094900,276136673,1585,1595,1595,1585,868
20241204,094800,274760803,1585,1587,1587,1585,1224
20241204,094700,272819502,1587,1586,1587,1581,616
20241204,094600,271842036,1585,1580,1585,1579,6840
20241204,094500,261026755,1579,1576,1579,1576,276
20241204,094400,260591629,1574,1574,1576,1573,2220
20241204,094300,257098528,1575,1578,1579,1575,9025
20241204,094200,242868371,1579,1582,1582,1579,7521
20241204,094100,230984943,1581,1580,1581,1580,1973
20241204,094000,227865717,1581,1581,1581,1581,1000
20241204,093900,226284717,1577,1583,1583,1577,6560
20241204,093800,215913334,1582,1583,1583,1582,1588
20241204,093700,213400068,1582,1587,1587,1582,5113
20241204,093600,205297930,1586,1592,1600,1586,5204
20241204,093500,197014236,1585,1593,1593,1585,1976
20241204,093400,193872105,1600,1593,1600,1593,325
20241204,093300,193353939,1591,1591,1591,1591,0
20241204,093200,193353939,1591,1593,1593,1590,2107
20241204,093100,189998643,1584,1593,1593,1584,16323
20241204,093000,164031270,1589,1593,1593,1589,1508
20241204,092900,161633035,1604,1595,1604,1595,539
20241204,092800,160768542,1604,1604,1604,1604,201
20241204,092700,160446138,1586,1591,1591,1586,1888
20241204,092600,157445985,1600,1601,1601,1595,2010
20241204,092500,154238102,1605,1604,1605,1604,122
20241204,092400,154042314,1604,1615,1615,1604,516
20241204,092300,153213770,1616,1604,1616,1603,552
20241204,092200,152324360,1602,1613,1616,1602,1323
20241204,092100,150188093,1615,1615,1615,1615,0
20241204,092000,150188093,1615,1595,1616,1595,1847
20241204,091900,147222524,1595,1596,1596,1595,130
20241204,091800,147015119,1600,1600,1600,1600,30
20241204,091700,146967119,1600,1591,1600,1591,433
20241204,091600,146274328,1591,1591,1591,1591,1082
20241204,091500,144552866,1590,1590,1590,1590,514
20241204,091400,143735606,1590,1582,1590,1581,10600
20241204,091300,126886506,1580,1596,1596,1580,9066
20241204,091200,112501874,1593,1605,1605,1593,2328
20241204,091100,108786955,1595,1595,1595,1595,0
20241204,091000,108786955,1595,1610,1610,1595,3516
20241204,090900,103164699,1606,1611,1611,1606,1387
20241204,090800,100930967,1614,1615,1616,1614,32
20241204,090700,100879294,1617,1617,1618,1616,10714
20241204,090600,83555240,1617,1610,1617,1610,8041
20241204,090500,70582060,1610,1605,1610,1605,6724
20241204,090400,59781906,1604,1595,1604,1595,4982
20241204,090300,51815024,1594,1581,1594,1580,1639
20241204,090200,49209479,1599,1577,1599,1577,7883
20241204,090100,36696538,1577,1561,1587,1561,1491
20241204,090000,34345147,1577,1557,1588,1557,21996