KissMeData/267320/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210400,378121803,1635,1635,1635,1635,10547
20241209,210300,378121803,1635,1635,1635,1635,0
20241209,210200,378121803,1635,1635,1635,1635,0
20241209,210100,378121803,1635,1635,1635,1635,0
20241209,210000,378121803,1635,1635,1635,1635,0
20241209,205900,378121803,1635,1635,1635,1635,0
20241209,205800,378121803,1635,1635,1635,1635,0
20241209,205700,378121803,1635,1635,1635,1635,0
20241209,205600,378121803,1635,1635,1635,1635,0
20241209,205500,378121803,1635,1635,1635,1635,0
20241209,205400,378121803,1635,1635,1635,1635,0
20241209,205300,378121803,1635,1635,1635,1635,0
20241209,205200,378121803,1635,1635,1635,1635,0
20241209,205100,378121803,1635,1635,1635,1635,0
20241209,205000,378121803,1635,1635,1635,1635,0
20241209,204900,378121803,1635,1635,1635,1635,0
20241209,204800,378121803,1635,1635,1635,1635,0
20241209,204700,378121803,1635,1635,1635,1635,0
20241209,204600,378121803,1635,1635,1635,1635,0
20241209,204500,378121803,1635,1635,1635,1635,0
20241209,204400,378121803,1635,1635,1635,1635,0
20241209,204300,378121803,1635,1635,1635,1635,0
20241209,204200,378121803,1635,1635,1635,1635,0
20241209,204100,378121803,1635,1635,1635,1635,0
20241209,204000,378121803,1635,1635,1635,1635,0
20241209,203900,378121803,1635,1635,1635,1635,0
20241209,203800,378121803,1635,1635,1635,1635,0
20241209,203700,378121803,1635,1635,1635,1635,0
20241209,203600,378121803,1635,1635,1635,1635,0
20241209,203500,378121803,1635,1635,1635,1635,0
20241209,203400,378121803,1635,1635,1635,1635,10547
20241209,203300,378121803,1635,1635,1635,1635,0
20241209,203200,378121803,1635,1635,1635,1635,0
20241209,203100,378121803,1635,1635,1635,1635,0
20241209,203000,378121803,1635,1635,1635,1635,0
20241209,202900,378121803,1635,1635,1635,1635,0
20241209,202800,378121803,1635,1635,1635,1635,0
20241209,202700,378121803,1635,1635,1635,1635,0
20241209,202600,378121803,1635,1635,1635,1635,0
20241209,202500,378121803,1635,1635,1635,1635,0
20241209,202400,378121803,1635,1635,1635,1635,0
20241209,202300,378121803,1635,1635,1635,1635,0
20241209,202200,378121803,1635,1635,1635,1635,0
20241209,202100,378121803,1635,1635,1635,1635,0
20241209,202000,378121803,1635,1635,1635,1635,0
20241209,201900,378121803,1635,1635,1635,1635,0
20241209,201800,378121803,1635,1635,1635,1635,0
20241209,201700,378121803,1635,1635,1635,1635,0
20241209,201600,378121803,1635,1635,1635,1635,0
20241209,201500,378121803,1635,1635,1635,1635,0
20241209,201400,378121803,1635,1635,1635,1635,0
20241209,201300,378121803,1635,1635,1635,1635,0
20241209,201200,378121803,1635,1635,1635,1635,0
20241209,201100,378121803,1635,1635,1635,1635,0
20241209,201000,378121803,1635,1635,1635,1635,0
20241209,200900,378121803,1635,1635,1635,1635,0
20241209,200800,378121803,1635,1635,1635,1635,0
20241209,200700,378121803,1635,1635,1635,1635,0
20241209,200600,378121803,1635,1635,1635,1635,0
20241209,200500,378121803,1635,1635,1635,1635,0
20241209,200400,378121803,1635,1635,1635,1635,10547
20241209,200300,378121803,1635,1635,1635,1635,0
20241209,200200,378121803,1635,1635,1635,1635,0
20241209,200100,378121803,1635,1635,1635,1635,0
20241209,200000,378121803,1635,1635,1635,1635,0
20241209,195900,378121803,1635,1635,1635,1635,0
20241209,195800,378121803,1635,1635,1635,1635,0
20241209,195700,378121803,1635,1635,1635,1635,0
20241209,195600,378121803,1635,1635,1635,1635,0
20241209,195500,378121803,1635,1635,1635,1635,0
20241209,195400,378121803,1635,1635,1635,1635,0
20241209,195300,378121803,1635,1635,1635,1635,0
20241209,195200,378121803,1635,1635,1635,1635,0
20241209,195100,378121803,1635,1635,1635,1635,0
20241209,195000,378121803,1635,1635,1635,1635,0
20241209,194900,378121803,1635,1635,1635,1635,0
20241209,194800,378121803,1635,1635,1635,1635,0
20241209,194700,378121803,1635,1635,1635,1635,0
20241209,194600,378121803,1635,1635,1635,1635,0
20241209,194500,378121803,1635,1635,1635,1635,0
20241209,194400,378121803,1635,1635,1635,1635,0
20241209,194300,378121803,1635,1635,1635,1635,0
20241209,194200,378121803,1635,1635,1635,1635,0
20241209,194100,378121803,1635,1635,1635,1635,0
20241209,194000,378121803,1635,1635,1635,1635,0
20241209,193900,378121803,1635,1635,1635,1635,0
20241209,193800,378121803,1635,1635,1635,1635,0
20241209,193700,378121803,1635,1635,1635,1635,0
20241209,193600,378121803,1635,1635,1635,1635,0
20241209,193500,378121803,1635,1635,1635,1635,0
20241209,193400,378121803,1635,1635,1635,1635,10547
20241209,193300,378121803,1635,1635,1635,1635,0
20241209,193200,378121803,1635,1635,1635,1635,0
20241209,193100,378121803,1635,1635,1635,1635,0
20241209,193000,378121803,1635,1635,1635,1635,0
20241209,192900,378121803,1635,1635,1635,1635,0
20241209,192800,378121803,1635,1635,1635,1635,0
20241209,192700,378121803,1635,1635,1635,1635,0
20241209,192600,378121803,1635,1635,1635,1635,0
20241209,192500,378121803,1635,1635,1635,1635,0
20241209,192400,378121803,1635,1635,1635,1635,0
20241209,192300,378121803,1635,1635,1635,1635,0
20241209,192200,378121803,1635,1635,1635,1635,0
20241209,192100,378121803,1635,1635,1635,1635,0
20241209,192000,378121803,1635,1635,1635,1635,0
20241209,191900,378121803,1635,1635,1635,1635,0
20241209,191800,378121803,1635,1635,1635,1635,0
20241209,191700,378121803,1635,1635,1635,1635,0
20241209,191600,378121803,1635,1635,1635,1635,0
20241209,191500,378121803,1635,1635,1635,1635,0
20241209,191400,378121803,1635,1635,1635,1635,0
20241209,191300,378121803,1635,1635,1635,1635,0
20241209,191200,378121803,1635,1635,1635,1635,0
20241209,191100,378121803,1635,1635,1635,1635,0
20241209,191000,378121803,1635,1635,1635,1635,0
20241209,190900,378121803,1635,1635,1635,1635,0
20241209,190800,378121803,1635,1635,1635,1635,0
20241209,190700,378121803,1635,1635,1635,1635,0
20241209,190600,378121803,1635,1635,1635,1635,0
20241209,190500,378121803,1635,1635,1635,1635,0
20241209,190400,378121803,1635,1635,1635,1635,10547
20241209,190300,378121803,1635,1635,1635,1635,0
20241209,190200,378121803,1635,1635,1635,1635,0
20241209,190100,378121803,1635,1635,1635,1635,0
20241209,190000,378121803,1635,1635,1635,1635,0
20241209,185900,378121803,1635,1635,1635,1635,0
20241209,185800,378121803,1635,1635,1635,1635,0
20241209,185700,378121803,1635,1635,1635,1635,0
20241209,185600,378121803,1635,1635,1635,1635,0
20241209,185500,378121803,1635,1635,1635,1635,0
20241209,185400,378121803,1635,1635,1635,1635,0
20241209,185300,378121803,1635,1635,1635,1635,0
20241209,185200,378121803,1635,1635,1635,1635,0
20241209,185100,378121803,1635,1635,1635,1635,0
20241209,185000,378121803,1635,1635,1635,1635,0
20241209,184900,378121803,1635,1635,1635,1635,0
20241209,184800,378121803,1635,1635,1635,1635,0
20241209,184700,378121803,1635,1635,1635,1635,0
20241209,184600,378121803,1635,1635,1635,1635,0
20241209,184500,378121803,1635,1635,1635,1635,0
20241209,184400,378121803,1635,1635,1635,1635,0
20241209,184300,378121803,1635,1635,1635,1635,0
20241209,184200,378121803,1635,1635,1635,1635,0
20241209,184100,378121803,1635,1635,1635,1635,0
20241209,184000,378121803,1635,1635,1635,1635,0
20241209,183900,378121803,1635,1635,1635,1635,0
20241209,183800,378121803,1635,1635,1635,1635,0
20241209,183700,378121803,1635,1635,1635,1635,0
20241209,183600,378121803,1635,1635,1635,1635,0
20241209,183500,378121803,1635,1635,1635,1635,0
20241209,183400,378121803,1635,1635,1635,1635,10547
20241209,183300,378121803,1635,1635,1635,1635,0
20241209,183200,378121803,1635,1635,1635,1635,0
20241209,183100,378121803,1635,1635,1635,1635,0
20241209,183000,378121803,1635,1635,1635,1635,0
20241209,182900,378121803,1635,1635,1635,1635,0
20241209,182800,378121803,1635,1635,1635,1635,0
20241209,182700,378121803,1635,1635,1635,1635,0
20241209,182600,378121803,1635,1635,1635,1635,0
20241209,182500,378121803,1635,1635,1635,1635,0
20241209,182400,378121803,1635,1635,1635,1635,0
20241209,182300,378121803,1635,1635,1635,1635,0
20241209,182200,378121803,1635,1635,1635,1635,0
20241209,182100,378121803,1635,1635,1635,1635,0
20241209,182000,378121803,1635,1635,1635,1635,0
20241209,181900,378121803,1635,1635,1635,1635,0
20241209,181800,378121803,1635,1635,1635,1635,0
20241209,181700,378121803,1635,1635,1635,1635,0
20241209,181600,378121803,1635,1635,1635,1635,0
20241209,181500,378121803,1635,1635,1635,1635,0
20241209,181400,378121803,1635,1635,1635,1635,0
20241209,181300,378121803,1635,1635,1635,1635,0
20241209,181200,378121803,1635,1635,1635,1635,0
20241209,181100,378121803,1635,1635,1635,1635,0
20241209,181000,378121803,1635,1635,1635,1635,0
20241209,180900,378121803,1635,1635,1635,1635,0
20241209,180800,378121803,1635,1635,1635,1635,0
20241209,180700,378121803,1635,1635,1635,1635,0
20241209,180600,378121803,1635,1635,1635,1635,0
20241209,180500,378121803,1635,1635,1635,1635,0
20241209,180400,378121803,1635,1635,1635,1635,10547
20241209,180300,378121803,1635,1635,1635,1635,0
20241209,180200,378121803,1635,1635,1635,1635,0
20241209,180100,378121803,1635,1635,1635,1635,0
20241209,180000,378121803,1635,1635,1635,1635,0
20241209,175900,378121803,1635,1635,1635,1635,0
20241209,175800,378121803,1635,1635,1635,1635,0
20241209,175700,378121803,1635,1635,1635,1635,0
20241209,175600,378121803,1635,1635,1635,1635,0
20241209,175500,378121803,1635,1635,1635,1635,0
20241209,175400,378121803,1635,1635,1635,1635,0
20241209,175300,378121803,1635,1635,1635,1635,0
20241209,175200,378121803,1635,1635,1635,1635,0
20241209,175100,378121803,1635,1635,1635,1635,0
20241209,175000,378121803,1635,1635,1635,1635,0
20241209,174900,378121803,1635,1635,1635,1635,0
20241209,174800,378121803,1635,1635,1635,1635,0
20241209,174700,378121803,1635,1635,1635,1635,0
20241209,174600,378121803,1635,1635,1635,1635,0
20241209,174500,378121803,1635,1635,1635,1635,0
20241209,174400,378121803,1635,1635,1635,1635,0
20241209,174300,378121803,1635,1635,1635,1635,0
20241209,174200,378121803,1635,1635,1635,1635,0
20241209,174100,378121803,1635,1635,1635,1635,0
20241209,174000,378121803,1635,1635,1635,1635,0
20241209,173900,378121803,1635,1635,1635,1635,0
20241209,173800,378121803,1635,1635,1635,1635,0
20241209,173700,378121803,1635,1635,1635,1635,0
20241209,173600,378121803,1635,1635,1635,1635,0
20241209,173500,378121803,1635,1635,1635,1635,0
20241209,173400,378121803,1635,1635,1635,1635,10547
20241209,173300,378121803,1635,1635,1635,1635,0
20241209,173200,378121803,1635,1635,1635,1635,0
20241209,173100,378121803,1635,1635,1635,1635,0
20241209,173000,378121803,1635,1635,1635,1635,0
20241209,172900,378121803,1635,1635,1635,1635,0
20241209,172800,378121803,1635,1635,1635,1635,0
20241209,172700,378121803,1635,1635,1635,1635,0
20241209,172600,378121803,1635,1635,1635,1635,0
20241209,172500,378121803,1635,1635,1635,1635,0
20241209,172400,378121803,1635,1635,1635,1635,0
20241209,172300,378121803,1635,1635,1635,1635,0
20241209,172200,378121803,1635,1635,1635,1635,0
20241209,172100,378121803,1635,1635,1635,1635,0
20241209,172000,378121803,1635,1635,1635,1635,0
20241209,171900,378121803,1635,1635,1635,1635,0
20241209,171800,378121803,1635,1635,1635,1635,0
20241209,171700,378121803,1635,1635,1635,1635,0
20241209,171600,378121803,1635,1635,1635,1635,0
20241209,171500,378121803,1635,1635,1635,1635,0
20241209,171400,378121803,1635,1635,1635,1635,0
20241209,171300,378121803,1635,1635,1635,1635,0
20241209,171200,378121803,1635,1635,1635,1635,0
20241209,171100,378121803,1635,1635,1635,1635,0
20241209,171000,378121803,1635,1635,1635,1635,0
20241209,170900,378121803,1635,1635,1635,1635,0
20241209,170800,378121803,1635,1635,1635,1635,0
20241209,170700,378121803,1635,1635,1635,1635,0
20241209,170600,378121803,1635,1635,1635,1635,0
20241209,170500,378121803,1635,1635,1635,1635,0
20241209,170400,378121803,1635,1635,1635,1635,10547
20241209,170300,378121803,1635,1635,1635,1635,0
20241209,170200,378121803,1635,1635,1635,1635,0
20241209,170100,378121803,1635,1635,1635,1635,0
20241209,170000,378121803,1635,1635,1635,1635,0
20241209,165900,378121803,1635,1635,1635,1635,0
20241209,165800,378121803,1635,1635,1635,1635,0
20241209,165700,378121803,1635,1635,1635,1635,0
20241209,165600,378121803,1635,1635,1635,1635,0
20241209,165500,378121803,1635,1635,1635,1635,0
20241209,165400,378121803,1635,1635,1635,1635,0
20241209,165300,378121803,1635,1635,1635,1635,0
20241209,165200,378121803,1635,1635,1635,1635,0
20241209,165100,378121803,1635,1635,1635,1635,0
20241209,165000,378121803,1635,1635,1635,1635,0
20241209,164900,378121803,1635,1635,1635,1635,0
20241209,164800,378121803,1635,1635,1635,1635,0
20241209,164700,378121803,1635,1635,1635,1635,0
20241209,164600,378121803,1635,1635,1635,1635,0
20241209,164500,378121803,1635,1635,1635,1635,0
20241209,164400,378121803,1635,1635,1635,1635,0
20241209,164300,378121803,1635,1635,1635,1635,0
20241209,164200,378121803,1635,1635,1635,1635,0
20241209,164100,378121803,1635,1635,1635,1635,0
20241209,164000,378121803,1635,1635,1635,1635,0
20241209,163900,378121803,1635,1635,1635,1635,0
20241209,163800,378121803,1635,1635,1635,1635,0
20241209,163700,378121803,1635,1635,1635,1635,0
20241209,163600,378121803,1635,1635,1635,1635,0
20241209,163500,378121803,1635,1635,1635,1635,0
20241209,163400,378121803,1635,1635,1635,1635,10547
20241209,163300,378121803,1635,1635,1635,1635,0
20241209,163200,378121803,1635,1635,1635,1635,0
20241209,163100,378121803,1635,1635,1635,1635,0
20241209,163000,378121803,1635,1635,1635,1635,0
20241209,162900,378121803,1635,1635,1635,1635,0
20241209,162800,378121803,1635,1635,1635,1635,0
20241209,162700,378121803,1635,1635,1635,1635,0
20241209,162600,378121803,1635,1635,1635,1635,0
20241209,162500,378121803,1635,1635,1635,1635,0
20241209,162400,378121803,1635,1635,1635,1635,0
20241209,162300,378121803,1635,1635,1635,1635,0
20241209,162200,378121803,1635,1635,1635,1635,0
20241209,162100,378121803,1635,1635,1635,1635,0
20241209,162000,378121803,1635,1635,1635,1635,0
20241209,161900,378121803,1635,1635,1635,1635,0
20241209,161800,378121803,1635,1635,1635,1635,0
20241209,161700,378121803,1635,1635,1635,1635,0
20241209,161600,378121803,1635,1635,1635,1635,0
20241209,161500,378121803,1635,1635,1635,1635,0
20241209,161400,378121803,1635,1635,1635,1635,0
20241209,161300,378121803,1635,1635,1635,1635,0
20241209,161200,378121803,1635,1635,1635,1635,0
20241209,161100,378121803,1635,1635,1635,1635,0
20241209,161000,378121803,1635,1635,1635,1635,0
20241209,160900,378121803,1635,1635,1635,1635,0
20241209,160800,378121803,1635,1635,1635,1635,0
20241209,160700,378121803,1635,1635,1635,1635,0
20241209,160600,378121803,1635,1635,1635,1635,0
20241209,160500,378121803,1635,1635,1635,1635,0
20241209,160400,378121803,1635,1635,1635,1635,10547
20241209,160300,378121803,1635,1635,1635,1635,0
20241209,160200,378121803,1635,1635,1635,1635,0
20241209,160100,378121803,1635,1635,1635,1635,0
20241209,160000,378121803,1635,1635,1635,1635,0
20241209,155900,378121803,1635,1635,1635,1635,0
20241209,155800,378121803,1635,1635,1635,1635,0
20241209,155700,378121803,1635,1635,1635,1635,0
20241209,155600,378121803,1635,1635,1635,1635,0
20241209,155500,378121803,1635,1635,1635,1635,0
20241209,155400,378121803,1635,1635,1635,1635,0
20241209,155300,378121803,1635,1635,1635,1635,0
20241209,155200,378121803,1635,1635,1635,1635,0
20241209,155100,378121803,1635,1635,1635,1635,0
20241209,155000,378121803,1635,1635,1635,1635,0
20241209,154900,378121803,1635,1635,1635,1635,0
20241209,154800,378121803,1635,1635,1635,1635,0
20241209,154700,378121803,1635,1635,1635,1635,0
20241209,154600,378121803,1635,1635,1635,1635,0
20241209,154500,378121803,1635,1635,1635,1635,0
20241209,154400,378121803,1635,1635,1635,1635,0
20241209,154300,378121803,1635,1635,1635,1635,0
20241209,154200,378121803,1635,1635,1635,1635,0
20241209,154100,378121803,1635,1635,1635,1635,0
20241209,154000,378121803,1635,1635,1635,1635,0
20241209,153900,378121803,1635,1635,1635,1635,0
20241209,153800,378121803,1635,1635,1635,1635,0
20241209,153700,378121803,1635,1635,1635,1635,0
20241209,153600,378121803,1635,1635,1635,1635,0
20241209,153500,378121803,1635,1635,1635,1635,0
20241209,153400,378121803,1635,1635,1635,1635,10547
20241209,153300,378121803,1635,1635,1635,1635,0
20241209,153200,378121803,1635,1635,1635,1635,0
20241209,153100,378121803,1635,1635,1635,1635,0
20241209,153000,378121803,1635,1635,1635,1635,10547
20241209,152900,360877458,1639,1639,1639,1639,0
20241209,152800,360877458,1639,1639,1639,1639,0
20241209,152700,360877458,1639,1639,1639,1639,0
20241209,152600,360877458,1639,1639,1639,1639,0
20241209,152500,360877458,1639,1639,1639,1639,0
20241209,152400,360877458,1639,1639,1639,1639,0
20241209,152300,360877458,1639,1639,1639,1639,0
20241209,152200,360877458,1639,1639,1639,1639,0
20241209,152100,360877458,1639,1639,1639,1639,0
20241209,152000,360877458,1639,1639,1639,1639,0
20241209,151900,360877458,1639,1648,1648,1639,1205
20241209,151800,358902418,1639,1639,1641,1639,3135
20241209,151700,353762153,1639,1639,1639,1639,0
20241209,151600,353762153,1639,1643,1643,1639,5000
20241209,151500,345563551,1649,1649,1649,1649,2
20241209,151400,345560253,1650,1650,1650,1650,0
20241209,151300,345560253,1650,1650,1650,1650,0
20241209,151200,345560253,1650,1650,1650,1650,0
20241209,151100,345560253,1650,1650,1650,1650,100
20241209,151000,345395253,1642,1642,1642,1642,145
20241209,150900,345157163,1643,1644,1644,1643,640
20241209,150800,344105472,1643,1643,1643,1643,1060
20241209,150700,342363892,1643,1645,1645,1643,410
20241209,150600,341689771,1650,1650,1650,1650,100
20241209,150500,341524771,1650,1650,1650,1650,207
20241209,150400,341183221,1650,1650,1650,1650,0
20241209,150300,341183221,1650,1651,1652,1650,1423
20241209,150200,338834652,1650,1649,1650,1649,2796
20241209,150100,334223636,1642,1642,1642,1642,759
20241209,150000,332977358,1643,1644,1644,1643,468
20241209,145900,332208320,1643,1643,1643,1643,0
20241209,145800,332208320,1643,1643,1643,1643,0
20241209,145700,332208320,1643,1643,1643,1643,110
20241209,145600,332027590,1643,1643,1643,1643,2
20241209,145500,332024304,1648,1648,1648,1648,628
20241209,145400,330989360,1643,1643,1643,1643,908
20241209,145300,329497516,1643,1643,1643,1643,0
20241209,145200,329497516,1643,1643,1643,1643,601
20241209,145100,328510073,1643,1643,1643,1643,0
20241209,145000,328510073,1643,1643,1643,1643,1319
20241209,144900,326342956,1643,1643,1643,1643,1181
20241209,144800,324402573,1643,1643,1643,1643,36
20241209,144700,324343425,1643,1644,1644,1643,627
20241209,144600,323313261,1643,1643,1643,1643,220
20241209,144500,322951801,1643,1643,1643,1643,0
20241209,144400,322951801,1643,1643,1643,1643,0
20241209,144300,322951801,1643,1643,1643,1643,0
20241209,144200,322951801,1643,1647,1647,1643,831
20241209,144100,321585126,1644,1644,1644,1644,0
20241209,144000,321585126,1644,1644,1644,1644,0
20241209,143900,321585126,1644,1644,1644,1644,0
20241209,143800,321585126,1644,1644,1644,1644,0
20241209,143700,321585126,1644,1644,1644,1644,0
20241209,143600,321585126,1644,1644,1644,1644,10
20241209,143500,321568686,1646,1646,1646,1646,50
20241209,143400,321486386,1646,1644,1646,1644,730
20241209,143300,320285106,1646,1646,1646,1646,0
20241209,143200,320285106,1646,1646,1646,1646,0
20241209,143100,320285106,1646,1646,1646,1646,458
20241209,143000,319531238,1651,1651,1651,1651,0
20241209,142900,319531238,1651,1651,1651,1651,10
20241209,142800,319514728,1645,1648,1648,1645,5920
20241209,142700,309771291,1651,1651,1651,1651,0
20241209,142600,309771291,1651,1651,1651,1651,100
20241209,142500,309606191,1651,1651,1651,1651,150
20241209,142400,309358541,1651,1651,1651,1651,0
20241209,142300,309358541,1651,1651,1651,1651,2
20241209,142200,309355239,1647,1649,1649,1647,2300
20241209,142100,305563895,1646,1646,1646,1646,0
20241209,142000,305563895,1646,1646,1646,1646,0
20241209,141900,305563895,1646,1646,1646,1646,600
20241209,141800,304576295,1651,1651,1651,1651,10
20241209,141700,304559785,1651,1651,1651,1651,1
20241209,141600,304558134,1651,1651,1651,1651,0
20241209,141500,304558134,1651,1651,1651,1651,79
20241209,141400,304427705,1647,1647,1647,1647,0
20241209,141300,304427705,1647,1647,1647,1647,0
20241209,141200,304427705,1647,1650,1650,1646,5165
20241209,141100,295915574,1650,1650,1650,1650,550
20241209,141000,295008074,1651,1651,1651,1651,0
20241209,140900,295008074,1651,1651,1651,1651,1055
20241209,140800,293266269,1651,1651,1651,1651,1000
20241209,140700,291615269,1651,1651,1651,1651,0
20241209,140600,291615269,1651,1651,1651,1651,0
20241209,140500,291615269,1651,1651,1651,1651,0
20241209,140400,291615269,1651,1651,1651,1651,0
20241209,140300,291615269,1651,1651,1651,1651,34
20241209,140200,291559135,1651,1651,1651,1651,0
20241209,140100,291559135,1651,1651,1651,1651,0
20241209,140000,291559135,1651,1651,1651,1651,251
20241209,135900,291144734,1651,1651,1651,1651,0
20241209,135800,291144734,1651,1651,1651,1651,0
20241209,135700,291144734,1651,1651,1651,1651,2278
20241209,135600,287383756,1651,1651,1651,1651,0
20241209,135500,287383756,1651,1651,1651,1651,257
20241209,135400,286959449,1658,1650,1658,1650,377
20241209,135300,286337232,1650,1653,1653,1650,190
20241209,135200,286023462,1650,1650,1650,1650,600
20241209,135100,285033462,1648,1650,1650,1648,1025
20241209,135000,283343196,1650,1650,1650,1650,2000
20241209,134900,280043196,1648,1648,1648,1648,0
20241209,134800,280043196,1648,1648,1648,1648,0
20241209,134700,280043196,1648,1648,1648,1648,20
20241209,134600,280010236,1649,1649,1649,1649,900
20241209,134500,278526136,1648,1648,1648,1648,380
20241209,134400,277899896,1648,1649,1649,1648,167
20241209,134300,277624659,1647,1647,1647,1647,0
20241209,134200,277624659,1647,1647,1647,1647,0
20241209,134100,277624659,1647,1647,1647,1647,0
20241209,134000,277624659,1647,1648,1648,1647,400
20241209,133900,276965852,1653,1653,1653,1653,4
20241209,133800,276959240,1645,1645,1645,1645,0
20241209,133700,276959240,1645,1645,1645,1645,0
20241209,133600,276959240,1645,1645,1645,1645,0
20241209,133500,276959240,1645,1645,1645,1645,0
20241209,133400,276959240,1645,1645,1645,1645,0
20241209,133300,276959240,1645,1643,1645,1643,5750
20241209,133200,267500690,1645,1645,1645,1645,0
20241209,133100,267500690,1645,1645,1645,1645,500
20241209,133000,266678190,1643,1644,1644,1643,400
20241209,132900,266020973,1644,1644,1644,1644,0
20241209,132800,266020973,1644,1644,1644,1644,0
20241209,132700,266020973,1644,1644,1644,1644,0
20241209,132600,266020973,1644,1644,1644,1644,600
20241209,132500,265034573,1644,1644,1644,1644,0
20241209,132400,265034573,1644,1644,1644,1644,0
20241209,132300,265034573,1644,1644,1644,1644,0
20241209,132200,265034573,1644,1645,1645,1644,1374
20241209,132100,262774453,1645,1646,1646,1645,1346
20241209,132000,260559418,1645,1645,1645,1645,1
20241209,131900,260557773,1644,1644,1644,1644,0
20241209,131800,260557773,1644,1644,1644,1644,14
20241209,131700,260534757,1655,1655,1655,1655,400
20241209,131600,259872757,1645,1650,1651,1644,4324
20241209,131500,252748311,1644,1644,1644,1644,0
20241209,131400,252748311,1644,1649,1650,1644,5375
20241209,131300,243898969,1644,1644,1644,1644,410
20241209,131200,243224929,1647,1647,1647,1647,47
20241209,131100,243147520,1642,1642,1642,1642,0
20241209,131000,243147520,1642,1642,1642,1642,0
20241209,130900,243147520,1642,1642,1642,1642,0
20241209,130800,243147520,1642,1642,1642,1642,0
20241209,130700,243147520,1642,1642,1642,1641,313
20241209,130600,242633825,1641,1641,1641,1641,3
20241209,130500,242628902,1647,1647,1647,1647,2
20241209,130400,242625608,1641,1641,1641,1641,0
20241209,130300,242625608,1641,1641,1641,1641,0
20241209,130200,242625608,1641,1641,1641,1641,0
20241209,130100,242625608,1641,1640,1641,1640,1540
20241209,130000,240100007,1641,1646,1646,1641,1959
20241209,125900,236881369,1647,1647,1647,1647,3
20241209,125800,236876428,1647,1650,1650,1647,17
20241209,125700,236848426,1650,1650,1650,1650,1
20241209,125600,236846776,1650,1650,1650,1650,0
20241209,125500,236846776,1650,1651,1651,1650,628
20241209,125400,235810360,1660,1660,1660,1660,0
20241209,125300,235810360,1660,1660,1660,1660,0
20241209,125200,235810360,1660,1660,1660,1660,65
20241209,125100,235702460,1650,1650,1650,1650,0
20241209,125000,235702460,1650,1650,1650,1650,0
20241209,124900,235702460,1650,1650,1650,1650,0
20241209,124800,235702460,1650,1650,1650,1650,93
20241209,124700,235549010,1651,1651,1651,1651,510
20241209,124600,234707000,1661,1661,1661,1661,5
20241209,124500,234698695,1646,1646,1646,1646,0
20241209,124400,234698695,1646,1646,1646,1646,0
20241209,124300,234698695,1646,1653,1653,1646,1190
20241209,124200,232735125,1652,1645,1652,1644,3541
20241209,124100,226889869,1644,1644,1644,1644,0
20241209,124000,226889869,1644,1644,1644,1644,0
20241209,123900,226889869,1644,1644,1644,1644,0
20241209,123800,226889869,1644,1646,1646,1644,260
20241209,123700,226462386,1650,1650,1650,1650,0
20241209,123600,226462386,1650,1650,1650,1650,0
20241209,123500,226462386,1650,1644,1650,1644,302
20241209,123400,225965892,1644,1644,1644,1644,2
20241209,123300,225962604,1646,1644,1646,1644,5163
20241209,123200,217472314,1644,1640,1644,1640,292
20241209,123100,216992649,1645,1646,1646,1645,1790
20241209,123000,214046422,1646,1646,1646,1646,0
20241209,122900,214046422,1646,1646,1646,1646,7
20241209,122800,214034900,1646,1646,1646,1646,6
20241209,122700,214025024,1647,1649,1649,1647,1563
20241209,122600,211450216,1649,1650,1650,1649,680
20241209,122500,210328573,1651,1654,1654,1651,2730
20241209,122400,205816162,1654,1654,1654,1654,0
20241209,122300,205816162,1654,1654,1654,1654,500
20241209,122200,204989162,1653,1653,1653,1653,0
20241209,122100,204989162,1653,1653,1653,1653,0
20241209,122000,204989162,1653,1653,1653,1653,0
20241209,121900,204989162,1653,1653,1653,1653,0
20241209,121800,204989162,1653,1653,1653,1653,0
20241209,121700,204989162,1653,1653,1653,1653,0
20241209,121600,204989162,1653,1653,1653,1653,0
20241209,121500,204989162,1653,1653,1653,1653,0
20241209,121400,204989162,1653,1653,1653,1653,0
20241209,121300,204989162,1653,1653,1653,1653,0
20241209,121200,204989162,1653,1653,1653,1653,1008
20241209,121100,203322938,1653,1654,1654,1652,3992
20241209,121000,196725210,1652,1652,1652,1652,0
20241209,120900,196725210,1652,1652,1652,1652,0
20241209,120800,196725210,1652,1657,1657,1652,150
20241209,120700,196477335,1658,1658,1658,1658,0
20241209,120600,196477335,1658,1658,1658,1658,1200
20241209,120500,194487735,1669,1669,1669,1669,2
20241209,120400,194484397,1669,1669,1669,1669,0
20241209,120300,194484397,1669,1669,1669,1669,0
20241209,120200,194484397,1669,1669,1669,1669,500
20241209,120100,193649897,1669,1669,1669,1669,0
20241209,120000,193649897,1669,1669,1669,1669,70
20241209,115900,193533067,1669,1669,1669,1669,100
20241209,115800,193366167,1669,1653,1669,1652,467
20241209,115700,192588237,1653,1653,1653,1653,106
20241209,115600,192413019,1652,1652,1653,1652,53
20241209,115500,192325462,1652,1652,1652,1652,2
20241209,115400,192322158,1651,1651,1651,1651,21
20241209,115300,192287487,1650,1650,1650,1650,800
20241209,115200,190967487,1650,1654,1654,1650,2339
20241209,115100,187107530,1654,1665,1665,1654,469
20241209,115000,186331782,1665,1660,1665,1655,1090
20241209,114900,184517782,1666,1666,1666,1666,0
20241209,114800,184517782,1666,1666,1666,1666,0
20241209,114700,184517782,1666,1666,1666,1666,8
20241209,114600,184504454,1667,1660,1667,1660,2
20241209,114500,184501127,1673,1673,1673,1673,0
20241209,114400,184501127,1673,1660,1673,1654,1114
20241209,114300,182651351,1661,1662,1662,1661,2736
20241209,114200,178106663,1665,1667,1667,1665,20
20241209,114100,178073343,1670,1670,1670,1670,10
20241209,114000,178056643,1674,1674,1674,1674,32
20241209,113900,178003075,1670,1670,1670,1670,0
20241209,113800,178003075,1670,1670,1670,1670,10
20241209,113700,177986375,1670,1675,1675,1668,2553
20241209,113600,173720475,1675,1675,1675,1675,0
20241209,113500,173720475,1675,1675,1675,1675,0
20241209,113400,173720475,1675,1675,1675,1675,0
20241209,113300,173720475,1675,1677,1677,1675,792
20241209,113200,172392933,1678,1678,1678,1678,201
20241209,113100,172055655,1679,1679,1679,1679,1
20241209,113000,172053976,1679,1679,1679,1679,12
20241209,112900,172033828,1679,1679,1679,1679,78
20241209,112800,171902866,1677,1677,1677,1677,100
20241209,112700,171735166,1678,1678,1678,1678,110
20241209,112600,171550586,1678,1680,1684,1678,3092
20241209,112500,166355904,1680,1680,1680,1677,23
20241209,112400,166317300,1678,1679,1679,1678,62
20241209,112300,166213250,1680,1680,1680,1680,1
20241209,112200,166211570,1681,1681,1681,1681,0
20241209,112100,166211570,1681,1681,1681,1681,20
20241209,112000,166177950,1680,1680,1680,1680,81
20241209,111900,166041870,1681,1681,1681,1681,21
20241209,111800,166006569,1679,1679,1679,1679,0
20241209,111700,166006569,1679,1679,1679,1679,0
20241209,111600,166006569,1679,1679,1679,1679,0
20241209,111500,166006569,1679,1679,1679,1679,5
20241209,111400,165998174,1679,1682,1682,1679,4756
20241209,111300,158004866,1684,1685,1685,1683,1107
20241209,111200,156141242,1685,1685,1685,1685,0
20241209,111100,156141242,1685,1685,1685,1685,559
20241209,111000,155199327,1685,1685,1685,1685,272
20241209,110900,154741007,1686,1687,1687,1686,2387
20241209,110800,150716395,1687,1693,1693,1687,5118
20241209,110700,142065688,1694,1694,1694,1694,0
20241209,110600,142065688,1694,1694,1694,1694,0
20241209,110500,142065688,1694,1695,1695,1694,316
20241209,110400,141530379,1696,1696,1696,1696,10
20241209,110300,141513419,1696,1696,1696,1696,7
20241209,110200,141501547,1697,1697,1697,1697,0
20241209,110100,141501547,1697,1697,1697,1697,0
20241209,110000,141501547,1697,1697,1697,1697,0
20241209,105900,141501547,1697,1697,1697,1697,2
20241209,105800,141498153,1698,1698,1698,1698,0
20241209,105700,141498153,1698,1698,1698,1698,103
20241209,105600,141323259,1698,1698,1698,1698,1
20241209,105500,141321561,1697,1697,1697,1697,0
20241209,105400,141321561,1697,1697,1697,1697,300
20241209,105300,140812461,1707,1707,1707,1707,0
20241209,105200,140812461,1707,1707,1707,1707,0
20241209,105100,140812461,1707,1707,1707,1707,0
20241209,105000,140812461,1707,1707,1707,1707,0
20241209,104900,140812461,1707,1707,1707,1707,0
20241209,104800,140812461,1707,1707,1707,1707,1
20241209,104700,140810754,1707,1703,1707,1703,587
20241209,104600,139810503,1703,1693,1703,1693,2374
20241209,104500,135775806,1693,1693,1693,1693,0
20241209,104400,135775806,1693,1693,1693,1693,52
20241209,104300,135687770,1693,1693,1693,1693,722
20241209,104200,134465424,1692,1692,1692,1692,0
20241209,104100,134465424,1692,1693,1693,1692,6562
20241209,104000,123362509,1693,1693,1693,1693,52
20241209,103900,123274473,1693,1693,1693,1692,372
20241209,103800,122644678,1693,1693,1693,1693,0
20241209,103700,122644678,1693,1693,1693,1693,0
20241209,103600,122644678,1693,1693,1693,1693,0
20241209,103500,122644678,1693,1693,1693,1693,2173
20241209,103400,118965789,1692,1692,1692,1692,981
20241209,103300,117305937,1693,1693,1693,1693,0
20241209,103200,117305937,1693,1694,1694,1693,342
20241209,103100,116726772,1694,1695,1695,1694,142
20241209,103000,116486219,1699,1699,1699,1699,10
20241209,102900,116469229,1699,1699,1699,1699,8
20241209,102800,116455637,1699,1699,1699,1699,0
20241209,102700,116455637,1699,1699,1699,1699,100
20241209,102600,116285737,1699,1699,1699,1699,10
20241209,102500,116268747,1700,1694,1700,1694,2
20241209,102400,116265353,1694,1695,1700,1694,1715
20241209,102300,113359129,1695,1696,1696,1695,631
20241209,102200,112288964,1695,1695,1695,1695,0
20241209,102100,112288964,1695,1698,1698,1695,121
20241209,102000,112083866,1700,1700,1700,1700,0
20241209,101900,112083866,1700,1700,1700,1700,0
20241209,101800,112083866,1700,1700,1700,1700,0
20241209,101700,112083866,1700,1697,1700,1697,52
20241209,101600,111995561,1700,1700,1700,1700,1
20241209,101500,111993861,1700,1700,1700,1700,0
20241209,101400,111993861,1700,1698,1700,1695,31
20241209,101300,111941253,1699,1699,1699,1699,45
20241209,101200,111864798,1699,1699,1699,1699,0
20241209,101100,111864798,1699,1699,1699,1699,23
20241209,101000,111825721,1699,1699,1699,1699,2
20241209,100900,111822323,1691,1691,1691,1691,0
20241209,100800,111822323,1691,1691,1691,1691,0
20241209,100700,111822323,1691,1691,1691,1691,0
20241209,100600,111822323,1691,1691,1691,1691,22
20241209,100500,111785121,1691,1691,1691,1691,493
20241209,100400,110951458,1691,1692,1692,1691,1593
20241209,100300,108257676,1691,1691,1691,1691,0
20241209,100200,108257676,1691,1691,1691,1691,0
20241209,100100,108257676,1691,1691,1691,1691,0
20241209,100000,108257676,1691,1700,1700,1691,1083
20241209,095900,106425321,1701,1701,1701,1701,22
20241209,095800,106387899,1707,1699,1707,1699,4304
20241209,095700,99071128,1696,1696,1696,1696,31
20241209,095600,99018552,1696,1696,1696,1696,776
20241209,095500,97702456,1696,1696,1696,1696,352
20241209,095400,97105464,1695,1697,1697,1695,529
20241209,095300,96207854,1696,1696,1696,1696,0
20241209,095200,96207854,1696,1696,1696,1696,900
20241209,095100,94681454,1699,1699,1699,1690,84
20241209,095000,94538747,1700,1700,1700,1700,0
20241209,094900,94538747,1700,1695,1700,1695,958
20241209,094800,92911099,1688,1695,1695,1688,160
20241209,094700,92640948,1695,1695,1695,1695,12
20241209,094600,92620608,1695,1695,1695,1695,15
20241209,094500,92595183,1695,1695,1695,1695,1
20241209,094400,92593488,1687,1690,1690,1687,4700
20241209,094300,84660495,1689,1689,1689,1689,108
20241209,094200,84478083,1700,1700,1700,1700,28
20241209,094100,84430483,1700,1689,1700,1689,3
20241209,094000,84425405,1693,1693,1693,1693,1
20241209,093900,84423712,1693,1693,1693,1693,2650
20241209,093800,79937262,1693,1693,1693,1693,139
20241209,093700,79701935,1688,1688,1688,1688,5
20241209,093600,79693495,1688,1688,1688,1688,440
20241209,093500,78950775,1688,1691,1691,1688,231
20241209,093400,78560508,1691,1691,1691,1691,10
20241209,093300,78543598,1691,1691,1691,1691,78
20241209,093200,78411700,1691,1691,1691,1691,2
20241209,093100,78408318,1691,1690,1691,1686,1430
20241209,093000,75992012,1691,1693,1693,1691,342
20241209,092900,75413010,1688,1693,1693,1688,3889
20241209,092800,68838384,1693,1694,1694,1693,1216
20241209,092700,66779496,1700,1700,1700,1700,46
20241209,092600,66701296,1700,1700,1700,1700,0
20241209,092500,66701296,1700,1700,1700,1700,12
20241209,092400,66680896,1700,1698,1700,1695,424
20241209,092300,65961750,1696,1697,1697,1696,1004
20241209,092200,64258962,1695,1695,1695,1695,0
20241209,092100,64258962,1695,1695,1695,1695,35
20241209,092000,64199637,1689,1689,1689,1689,0
20241209,091900,64199637,1689,1689,1689,1689,5
20241209,091800,64191192,1724,1698,1724,1698,5912
20241209,091700,54092059,1682,1683,1683,1682,2210
20241209,091600,50374262,1683,1683,1683,1683,100
20241209,091500,50205962,1683,1700,1700,1683,1282
20241209,091400,48044685,1685,1690,1690,1685,1317
20241209,091300,45821985,1690,1700,1700,1690,202
20241209,091200,45480505,1700,1700,1700,1700,5000
20241209,091100,36980505,1700,1700,1700,1700,3
20241209,091000,36975405,1699,1692,1700,1692,405
20241209,090900,36288062,1685,1692,1692,1685,279
20241209,090800,35817440,1690,1703,1704,1690,1412
20241209,090700,33427253,1682,1690,1691,1682,1001
20241209,090600,31742626,1690,1704,1704,1682,3733
20241209,090500,25406699,1706,1710,1710,1706,154
20241209,090400,25143608,1710,1711,1711,1710,170
20241209,090300,24852898,1724,1725,1725,1711,13354
20241209,090200,1840711,1731,1741,1741,1731,879
20241209,090100,314606,1747,1747,1747,1747,4
20241209,090000,307618,1748,1748,1748,1742,176