KissMeData/043260/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192800,440763858,1136,1136,1136,1136,696
20241204,192700,440763858,1136,1136,1136,1136,0
20241204,192600,440763858,1136,1136,1136,1136,0
20241204,192500,440763858,1136,1136,1136,1136,0
20241204,192400,440763858,1136,1136,1136,1136,0
20241204,192300,440763858,1136,1136,1136,1136,0
20241204,192200,440763858,1136,1136,1136,1136,0
20241204,192100,440763858,1136,1136,1136,1136,0
20241204,192000,440763858,1136,1136,1136,1136,0
20241204,191900,440763858,1136,1136,1136,1136,0
20241204,191800,440763858,1136,1136,1136,1136,0
20241204,191700,440763858,1136,1136,1136,1136,0
20241204,191600,440763858,1136,1136,1136,1136,0
20241204,191500,440763858,1136,1136,1136,1136,0
20241204,191400,440763858,1136,1136,1136,1136,0
20241204,191300,440763858,1136,1136,1136,1136,0
20241204,191200,440763858,1136,1136,1136,1136,0
20241204,191100,440763858,1136,1136,1136,1136,0
20241204,191000,440763858,1136,1136,1136,1136,0
20241204,190900,440763858,1136,1136,1136,1136,0
20241204,190800,440763858,1136,1136,1136,1136,0
20241204,190700,440763858,1136,1136,1136,1136,0
20241204,190600,440763858,1136,1136,1136,1136,0
20241204,190500,440763858,1136,1136,1136,1136,0
20241204,190400,440763858,1136,1136,1136,1136,0
20241204,190300,440763858,1136,1136,1136,1136,0
20241204,190200,440763858,1136,1136,1136,1136,0
20241204,190100,440763858,1136,1136,1136,1136,0
20241204,190000,440763858,1136,1136,1136,1136,0
20241204,185900,440763858,1136,1136,1136,1136,0
20241204,185800,440763858,1136,1136,1136,1136,696
20241204,185700,440763858,1136,1136,1136,1136,0
20241204,185600,440763858,1136,1136,1136,1136,0
20241204,185500,440763858,1136,1136,1136,1136,0
20241204,185400,440763858,1136,1136,1136,1136,0
20241204,185300,440763858,1136,1136,1136,1136,0
20241204,185200,440763858,1136,1136,1136,1136,0
20241204,185100,440763858,1136,1136,1136,1136,0
20241204,185000,440763858,1136,1136,1136,1136,0
20241204,184900,440763858,1136,1136,1136,1136,0
20241204,184800,440763858,1136,1136,1136,1136,0
20241204,184700,440763858,1136,1136,1136,1136,0
20241204,184600,440763858,1136,1136,1136,1136,0
20241204,184500,440763858,1136,1136,1136,1136,0
20241204,184400,440763858,1136,1136,1136,1136,0
20241204,184300,440763858,1136,1136,1136,1136,0
20241204,184200,440763858,1136,1136,1136,1136,0
20241204,184100,440763858,1136,1136,1136,1136,0
20241204,184000,440763858,1136,1136,1136,1136,0
20241204,183900,440763858,1136,1136,1136,1136,0
20241204,183800,440763858,1136,1136,1136,1136,0
20241204,183700,440763858,1136,1136,1136,1136,0
20241204,183600,440763858,1136,1136,1136,1136,0
20241204,183500,440763858,1136,1136,1136,1136,0
20241204,183400,440763858,1136,1136,1136,1136,0
20241204,183300,440763858,1136,1136,1136,1136,0
20241204,183200,440763858,1136,1136,1136,1136,0
20241204,183100,440763858,1136,1136,1136,1136,0
20241204,183000,440763858,1136,1136,1136,1136,0
20241204,182900,440763858,1136,1136,1136,1136,0
20241204,182800,440763858,1136,1136,1136,1136,696
20241204,182700,440763858,1136,1136,1136,1136,0
20241204,182600,440763858,1136,1136,1136,1136,0
20241204,182500,440763858,1136,1136,1136,1136,0
20241204,182400,440763858,1136,1136,1136,1136,0
20241204,182300,440763858,1136,1136,1136,1136,0
20241204,182200,440763858,1136,1136,1136,1136,0
20241204,182100,440763858,1136,1136,1136,1136,0
20241204,182000,440763858,1136,1136,1136,1136,0
20241204,181900,440763858,1136,1136,1136,1136,0
20241204,181800,440763858,1136,1136,1136,1136,0
20241204,181700,440763858,1136,1136,1136,1136,0
20241204,181600,440763858,1136,1136,1136,1136,0
20241204,181500,440763858,1136,1136,1136,1136,0
20241204,181400,440763858,1136,1136,1136,1136,0
20241204,181300,440763858,1136,1136,1136,1136,0
20241204,181200,440763858,1136,1136,1136,1136,0
20241204,181100,440763858,1136,1136,1136,1136,0
20241204,181000,440763858,1136,1136,1136,1136,0
20241204,180900,440763858,1136,1136,1136,1136,0
20241204,180800,440763858,1136,1136,1136,1136,0
20241204,180700,440763858,1136,1136,1136,1136,0
20241204,180600,440763858,1136,1136,1136,1136,0
20241204,180500,440763858,1136,1136,1136,1136,0
20241204,180400,440763858,1136,1136,1136,1136,0
20241204,180300,440763858,1136,1136,1136,1136,0
20241204,180200,440763858,1136,1136,1136,1136,0
20241204,180100,440763858,1136,1136,1136,1136,0
20241204,180000,440763858,1136,1136,1136,1136,0
20241204,175900,440763858,1136,1136,1136,1136,0
20241204,175800,440763858,1136,1136,1136,1136,696
20241204,175700,440763858,1136,1136,1136,1136,0
20241204,175600,440763858,1136,1136,1136,1136,0
20241204,175500,440763858,1136,1136,1136,1136,0
20241204,175400,440763858,1136,1136,1136,1136,0
20241204,175300,440763858,1136,1136,1136,1136,0
20241204,175200,440763858,1136,1136,1136,1136,0
20241204,175100,440763858,1136,1136,1136,1136,0
20241204,175000,440763858,1136,1136,1136,1136,0
20241204,174900,440763858,1136,1136,1136,1136,0
20241204,174800,440763858,1136,1136,1136,1136,0
20241204,174700,440763858,1136,1136,1136,1136,0
20241204,174600,440763858,1136,1136,1136,1136,0
20241204,174500,440763858,1136,1136,1136,1136,0
20241204,174400,440763858,1136,1136,1136,1136,0
20241204,174300,440763858,1136,1136,1136,1136,0
20241204,174200,440763858,1136,1136,1136,1136,0
20241204,174100,440763858,1136,1136,1136,1136,0
20241204,174000,440763858,1136,1136,1136,1136,0
20241204,173900,440763858,1136,1136,1136,1136,0
20241204,173800,440763858,1136,1136,1136,1136,0
20241204,173700,440763858,1136,1136,1136,1136,0
20241204,173600,440763858,1136,1136,1136,1136,0
20241204,173500,440763858,1136,1136,1136,1136,0
20241204,173400,440763858,1136,1136,1136,1136,0
20241204,173300,440763858,1136,1136,1136,1136,0
20241204,173200,440763858,1136,1136,1136,1136,0
20241204,173100,440763858,1136,1136,1136,1136,0
20241204,173000,440763858,1136,1136,1136,1136,0
20241204,172900,440763858,1136,1136,1136,1136,0
20241204,172800,440763858,1136,1136,1136,1136,696
20241204,172700,440763858,1136,1136,1136,1136,0
20241204,172600,440763858,1136,1136,1136,1136,0
20241204,172500,440763858,1136,1136,1136,1136,0
20241204,172400,440763858,1136,1136,1136,1136,0
20241204,172300,440763858,1136,1136,1136,1136,0
20241204,172200,440763858,1136,1136,1136,1136,0
20241204,172100,440763858,1136,1136,1136,1136,0
20241204,172000,440763858,1136,1136,1136,1136,0
20241204,171900,440763858,1136,1136,1136,1136,0
20241204,171800,440763858,1136,1136,1136,1136,0
20241204,171700,440763858,1136,1136,1136,1136,0
20241204,171600,440763858,1136,1136,1136,1136,0
20241204,171500,440763858,1136,1136,1136,1136,0
20241204,171400,440763858,1136,1136,1136,1136,0
20241204,171300,440763858,1136,1136,1136,1136,0
20241204,171200,440763858,1136,1136,1136,1136,0
20241204,171100,440763858,1136,1136,1136,1136,0
20241204,171000,440763858,1136,1136,1136,1136,0
20241204,170900,440763858,1136,1136,1136,1136,0
20241204,170800,440763858,1136,1136,1136,1136,0
20241204,170700,440763858,1136,1136,1136,1136,0
20241204,170600,440763858,1136,1136,1136,1136,0
20241204,170500,440763858,1136,1136,1136,1136,0
20241204,170400,440763858,1136,1136,1136,1136,0
20241204,170300,440763858,1136,1136,1136,1136,0
20241204,170200,440763858,1136,1136,1136,1136,0
20241204,170100,440763858,1136,1136,1136,1136,0
20241204,170000,440763858,1136,1136,1136,1136,0
20241204,165900,440763858,1136,1136,1136,1136,0
20241204,165800,440763858,1136,1136,1136,1136,696
20241204,165700,440763858,1136,1136,1136,1136,0
20241204,165600,440763858,1136,1136,1136,1136,0
20241204,165500,440763858,1136,1136,1136,1136,0
20241204,165400,440763858,1136,1136,1136,1136,0
20241204,165300,440763858,1136,1136,1136,1136,0
20241204,165200,440763858,1136,1136,1136,1136,0
20241204,165100,440763858,1136,1136,1136,1136,0
20241204,165000,440763858,1136,1136,1136,1136,0
20241204,164900,440763858,1136,1136,1136,1136,0
20241204,164800,440763858,1136,1136,1136,1136,0
20241204,164700,440763858,1136,1136,1136,1136,0
20241204,164600,440763858,1136,1136,1136,1136,0
20241204,164500,440763858,1136,1136,1136,1136,0
20241204,164400,440763858,1136,1136,1136,1136,0
20241204,164300,440763858,1136,1136,1136,1136,0
20241204,164200,440763858,1136,1136,1136,1136,0
20241204,164100,440763858,1136,1136,1136,1136,0
20241204,164000,440763858,1136,1136,1136,1136,0
20241204,163900,440763858,1136,1136,1136,1136,0
20241204,163800,440763858,1136,1136,1136,1136,0
20241204,163700,440763858,1136,1136,1136,1136,0
20241204,163600,440763858,1136,1136,1136,1136,0
20241204,163500,440763858,1136,1136,1136,1136,0
20241204,163400,440763858,1136,1136,1136,1136,0
20241204,163300,440763858,1136,1136,1136,1136,0
20241204,163200,440763858,1136,1136,1136,1136,0
20241204,163100,440763858,1136,1136,1136,1136,0
20241204,163000,440763858,1136,1136,1136,1136,0
20241204,162900,440763858,1136,1136,1136,1136,0
20241204,162800,440763858,1136,1136,1136,1136,696
20241204,162700,440763858,1136,1136,1136,1136,0
20241204,162600,440763858,1136,1136,1136,1136,0
20241204,162500,440763858,1136,1136,1136,1136,0
20241204,162400,440763858,1136,1136,1136,1136,0
20241204,162300,440763858,1136,1136,1136,1136,0
20241204,162200,440763858,1136,1136,1136,1136,0
20241204,162100,440763858,1136,1136,1136,1136,0
20241204,162000,440763858,1136,1136,1136,1136,0
20241204,161900,440763858,1136,1136,1136,1136,0
20241204,161800,440763858,1136,1136,1136,1136,0
20241204,161700,440763858,1136,1136,1136,1136,0
20241204,161600,440763858,1136,1136,1136,1136,0
20241204,161500,440763858,1136,1136,1136,1136,0
20241204,161400,440763858,1136,1136,1136,1136,0
20241204,161300,440763858,1136,1136,1136,1136,0
20241204,161200,440763858,1136,1136,1136,1136,0
20241204,161100,440763858,1136,1136,1136,1136,0
20241204,161000,440763858,1136,1136,1136,1136,0
20241204,160900,440763858,1136,1136,1136,1136,0
20241204,160800,440763858,1136,1136,1136,1136,0
20241204,160700,440763858,1136,1136,1136,1136,0
20241204,160600,440763858,1136,1136,1136,1136,0
20241204,160500,440763858,1136,1136,1136,1136,0
20241204,160400,440763858,1136,1136,1136,1136,0
20241204,160300,440763858,1136,1136,1136,1136,0
20241204,160200,440763858,1136,1136,1136,1136,0
20241204,160100,440763858,1136,1136,1136,1136,0
20241204,160000,440763858,1136,1136,1136,1136,0
20241204,155900,440763858,1136,1136,1136,1136,0
20241204,155800,440763858,1136,1136,1136,1136,696
20241204,155700,440763858,1136,1136,1136,1136,0
20241204,155600,440763858,1136,1136,1136,1136,0
20241204,155500,440763858,1136,1136,1136,1136,0
20241204,155400,440763858,1136,1136,1136,1136,0
20241204,155300,440763858,1136,1136,1136,1136,0
20241204,155200,440763858,1136,1136,1136,1136,0
20241204,155100,440763858,1136,1136,1136,1136,0
20241204,155000,440763858,1136,1136,1136,1136,0
20241204,154900,440763858,1136,1136,1136,1136,0
20241204,154800,440763858,1136,1136,1136,1136,0
20241204,154700,440763858,1136,1136,1136,1136,0
20241204,154600,440763858,1136,1136,1136,1136,0
20241204,154500,440763858,1136,1136,1136,1136,0
20241204,154400,440763858,1136,1136,1136,1136,0
20241204,154300,440763858,1136,1136,1136,1136,0
20241204,154200,440763858,1136,1136,1136,1136,0
20241204,154100,440763858,1136,1136,1136,1136,0
20241204,154000,440763858,1136,1136,1136,1136,0
20241204,153900,440763858,1136,1136,1136,1136,0
20241204,153800,440763858,1136,1136,1136,1136,0
20241204,153700,440763858,1136,1136,1136,1136,0
20241204,153600,440763858,1136,1136,1136,1136,0
20241204,153500,440763858,1136,1136,1136,1136,0
20241204,153400,440763858,1136,1136,1136,1136,0
20241204,153300,440763858,1136,1136,1136,1136,0
20241204,153200,440763858,1136,1136,1136,1136,0
20241204,153100,440763858,1136,1136,1136,1136,0
20241204,153000,440763858,1136,1136,1136,1136,696
20241204,152900,439973202,1135,1135,1135,1135,0
20241204,152800,439973202,1135,1135,1135,1135,0
20241204,152700,439973202,1135,1135,1135,1135,0
20241204,152600,439973202,1135,1135,1135,1135,0
20241204,152500,439973202,1135,1135,1135,1135,0
20241204,152400,439973202,1135,1135,1135,1135,0
20241204,152300,439973202,1135,1135,1135,1135,0
20241204,152200,439973202,1135,1135,1135,1135,0
20241204,152100,439973202,1135,1135,1135,1135,0
20241204,152000,439973202,1135,1135,1135,1135,0
20241204,151900,439973202,1135,1134,1135,1133,885
20241204,151800,438969987,1133,1134,1134,1133,4
20241204,151700,438965453,1132,1134,1134,1132,2600
20241204,151600,436021530,1135,1134,1135,1134,390
20241204,151500,435579070,1135,1135,1135,1135,0
20241204,151400,435579070,1135,1135,1135,1135,1
20241204,151300,435577935,1135,1135,1135,1135,0
20241204,151200,435577935,1135,1135,1135,1135,0
20241204,151100,435577935,1135,1135,1135,1135,1
20241204,151000,435576800,1131,1134,1134,1131,500
20241204,150900,435011165,1134,1134,1134,1134,0
20241204,150800,435011165,1134,1134,1134,1134,165
20241204,150700,434824055,1134,1134,1134,1134,0
20241204,150600,434824055,1134,1134,1134,1134,35
20241204,150500,434784365,1135,1135,1135,1131,203
20241204,150400,434553980,1135,1135,1135,1135,0
20241204,150300,434553980,1135,1135,1135,1135,1509
20241204,150200,432841265,1130,1130,1130,1130,0
20241204,150100,432841265,1130,1130,1130,1130,0
20241204,150000,432841265,1130,1130,1130,1130,0
20241204,145900,432841265,1130,1130,1130,1130,0
20241204,145800,432841265,1130,1133,1133,1130,74
20241204,145700,432757564,1133,1133,1133,1133,0
20241204,145600,432757564,1133,1133,1133,1133,28
20241204,145500,432725840,1133,1133,1133,1133,2322
20241204,145400,430095014,1133,1133,1133,1133,0
20241204,145300,430095014,1133,1133,1133,1133,158
20241204,145200,429916000,1133,1132,1133,1132,6
20241204,145100,429909207,1133,1133,1133,1133,0
20241204,145000,429909207,1133,1133,1133,1133,0
20241204,144900,429909207,1133,1133,1133,1133,2
20241204,144800,429906941,1124,1124,1124,1124,0
20241204,144700,429906941,1124,1124,1124,1124,0
20241204,144600,429906941,1124,1124,1124,1124,0
20241204,144500,429906941,1124,1124,1124,1124,0
20241204,144400,429906941,1124,1124,1124,1124,0
20241204,144300,429906941,1124,1124,1124,1124,0
20241204,144200,429906941,1124,1125,1125,1124,250
20241204,144100,429625754,1126,1127,1127,1126,2503
20241204,144000,426804876,1127,1127,1127,1127,2000
20241204,143900,424550876,1133,1133,1133,1133,0
20241204,143800,424550876,1133,1133,1133,1133,2
20241204,143700,424548610,1130,1130,1130,1130,500
20241204,143600,423983610,1125,1131,1131,1125,1813
20241204,143500,421934794,1133,1133,1133,1133,0
20241204,143400,421934794,1133,1132,1133,1132,6
20241204,143300,421928001,1133,1133,1133,1133,0
20241204,143200,421928001,1133,1133,1133,1133,0
20241204,143100,421928001,1133,1133,1133,1133,0
20241204,143000,421928001,1133,1131,1133,1131,934
20241204,142900,420871643,1133,1130,1133,1130,1498
20241204,142800,419178394,1130,1130,1130,1130,0
20241204,142700,419178394,1130,1129,1130,1129,7
20241204,142600,419170485,1129,1127,1129,1127,3480
20241204,142500,415244061,1127,1127,1127,1127,1386
20241204,142400,413682039,1127,1127,1127,1127,0
20241204,142300,413682039,1127,1127,1127,1127,0
20241204,142200,413682039,1127,1121,1127,1121,7838
20241204,142100,404895513,1121,1121,1121,1121,2
20241204,142000,404893271,1121,1121,1121,1121,0
20241204,141900,404893271,1121,1120,1121,1120,2393
20241204,141800,402211154,1119,1119,1119,1119,5103
20241204,141700,396500897,1120,1123,1123,1120,4225
20241204,141600,391765430,1123,1125,1125,1123,316
20241204,141500,391410256,1125,1125,1125,1125,0
20241204,141400,391410256,1125,1126,1126,1125,1124
20241204,141300,390145746,1126,1127,1127,1126,246
20241204,141200,389868706,1129,1128,1129,1128,2
20241204,141100,389866449,1128,1128,1128,1128,0
20241204,141000,389866449,1128,1128,1128,1128,0
20241204,140900,389866449,1128,1128,1128,1128,0
20241204,140800,389866449,1128,1128,1128,1128,0
20241204,140700,389866449,1128,1128,1128,1128,0
20241204,140600,389866449,1128,1130,1130,1128,779
20241204,140500,388987223,1131,1131,1131,1131,201
20241204,140400,388759892,1133,1133,1133,1133,26
20241204,140300,388730434,1137,1137,1137,1137,0
20241204,140200,388730434,1137,1137,1137,1137,7920
20241204,140100,379725394,1137,1137,1137,1137,221
20241204,140000,379474117,1137,1137,1137,1137,0
20241204,135900,379474117,1137,1137,1137,1137,1
20241204,135800,379472980,1135,1135,1135,1135,0
20241204,135700,379472980,1135,1135,1135,1135,0
20241204,135600,379472980,1135,1135,1135,1135,0
20241204,135500,379472980,1135,1135,1135,1135,0
20241204,135400,379472980,1135,1135,1135,1135,0
20241204,135300,379472980,1135,1135,1135,1135,0
20241204,135200,379472980,1135,1135,1135,1135,27
20241204,135100,379442335,1137,1137,1137,1137,0
20241204,135000,379442335,1137,1137,1137,1137,0
20241204,134900,379442335,1137,1137,1137,1137,88
20241204,134800,379342279,1137,1137,1137,1137,0
20241204,134700,379342279,1137,1137,1137,1137,1100
20241204,134600,378091579,1137,1137,1137,1137,0
20241204,134500,378091579,1137,1137,1137,1137,0
20241204,134400,378091579,1137,1137,1137,1137,2
20241204,134300,378089305,1132,1132,1132,1132,3047
20241204,134200,374640101,1132,1132,1132,1132,0
20241204,134100,374640101,1132,1132,1132,1132,0
20241204,134000,374640101,1132,1132,1132,1132,110
20241204,133900,374515581,1132,1132,1132,1132,0
20241204,133800,374515581,1132,1132,1132,1132,0
20241204,133700,374515581,1132,1132,1132,1132,20
20241204,133600,374492941,1132,1129,1132,1129,2719
20241204,133500,371423177,1129,1129,1129,1129,2
20241204,133400,371420919,1128,1128,1128,1128,7715
20241204,133300,362718399,1128,1128,1128,1128,6428
20241204,133200,355467615,1128,1128,1129,1128,102
20241204,133100,355352558,1128,1128,1128,1128,0
20241204,133000,355352558,1128,1128,1128,1128,80
20241204,132900,355262318,1131,1131,1131,1131,0
20241204,132800,355262318,1131,1131,1131,1128,3368
20241204,132700,351456453,1132,1132,1132,1132,0
20241204,132600,351456453,1132,1132,1132,1132,3
20241204,132500,351453057,1131,1131,1131,1131,69
20241204,132400,351375018,1132,1132,1132,1132,0
20241204,132300,351375018,1132,1132,1132,1132,450
20241204,132200,350865618,1132,1132,1132,1132,0
20241204,132100,350865618,1132,1132,1132,1132,0
20241204,132000,350865618,1132,1131,1132,1131,212
20241204,131900,350625637,1131,1131,1131,1131,4
20241204,131800,350621113,1132,1132,1132,1132,0
20241204,131700,350621113,1132,1132,1132,1132,0
20241204,131600,350621113,1132,1132,1132,1132,0
20241204,131500,350621113,1132,1132,1132,1132,0
20241204,131400,350621113,1132,1132,1132,1132,0
20241204,131300,350621113,1132,1133,1133,1132,42
20241204,131200,350573567,1132,1132,1132,1132,0
20241204,131100,350573567,1132,1132,1132,1132,0
20241204,131000,350573567,1132,1132,1132,1132,0
20241204,130900,350573567,1132,1132,1132,1132,0
20241204,130800,350573567,1132,1135,1135,1132,100
20241204,130700,350460361,1135,1135,1135,1135,2148
20241204,130600,348022381,1135,1135,1135,1135,20
20241204,130500,347999681,1135,1135,1135,1135,300
20241204,130400,347659181,1138,1138,1138,1138,0
20241204,130300,347659181,1138,1138,1138,1138,0
20241204,130200,347659181,1138,1138,1138,1138,0
20241204,130100,347659181,1138,1138,1138,1138,0
20241204,130000,347659181,1138,1138,1138,1138,0
20241204,125900,347659181,1138,1138,1138,1138,10
20241204,125800,347647801,1138,1138,1138,1138,0
20241204,125700,347647801,1138,1138,1138,1138,0
20241204,125600,347647801,1138,1132,1138,1132,127
20241204,125500,347503509,1138,1138,1138,1138,0
20241204,125400,347503509,1138,1138,1138,1138,0
20241204,125300,347503509,1138,1138,1138,1138,39
20241204,125200,347459127,1138,1137,1138,1137,502
20241204,125100,346888351,1137,1137,1137,1137,0
20241204,125000,346888351,1137,1137,1137,1137,0
20241204,124900,346888351,1137,1137,1137,1137,0
20241204,124800,346888351,1137,1137,1137,1137,1
20241204,124700,346887214,1133,1133,1133,1133,0
20241204,124600,346887214,1133,1133,1133,1133,0
20241204,124500,346887214,1133,1133,1133,1133,6
20241204,124400,346880416,1137,1137,1137,1137,0
20241204,124300,346880416,1137,1133,1137,1132,719
20241204,124200,346066497,1137,1137,1137,1137,1
20241204,124100,346065360,1134,1134,1134,1134,0
20241204,124000,346065360,1134,1133,1134,1132,4114
20241204,123900,341400286,1128,1128,1128,1128,0
20241204,123800,341400286,1128,1128,1128,1128,347
20241204,123700,341008870,1132,1131,1132,1131,953
20241204,123600,339930500,1132,1132,1132,1132,0
20241204,123500,339930500,1132,1132,1132,1132,1
20241204,123400,339929368,1126,1133,1134,1126,1503
20241204,123300,338234866,1134,1128,1134,1128,7504
20241204,123200,329726872,1128,1125,1128,1125,6183
20241204,123100,322762798,1125,1125,1125,1125,0
20241204,123000,322762798,1125,1125,1125,1125,0
20241204,122900,322762798,1125,1125,1125,1125,0
20241204,122800,322762798,1125,1125,1125,1125,0
20241204,122700,322762798,1125,1125,1125,1125,4
20241204,122600,322758298,1125,1125,1125,1125,155
20241204,122500,322583923,1120,1120,1120,1120,414
20241204,122400,322120243,1121,1115,1126,1115,1987
20241204,122300,319896284,1116,1116,1116,1116,9
20241204,122200,319886240,1124,1124,1124,1124,0
20241204,122100,319886240,1124,1124,1124,1124,0
20241204,122000,319886240,1124,1124,1124,1124,1
20241204,121900,319885116,1125,1125,1125,1125,1
20241204,121800,319883991,1111,1120,1120,1111,19000
20241204,121700,298682346,1120,1120,1120,1120,1
20241204,121600,298681226,1125,1125,1125,1125,2
20241204,121500,298678976,1125,1122,1125,1118,20462
20241204,121400,275778289,1125,1125,1125,1125,305
20241204,121300,275435164,1128,1128,1128,1128,0
20241204,121200,275435164,1128,1128,1128,1128,0
20241204,121100,275435164,1128,1128,1128,1128,0
20241204,121000,275435164,1128,1128,1128,1128,0
20241204,120900,275435164,1128,1128,1128,1128,2
20241204,120800,275432908,1125,1125,1125,1125,331
20241204,120700,275060533,1128,1128,1128,1128,0
20241204,120600,275060533,1128,1128,1128,1128,0
20241204,120500,275060533,1128,1128,1128,1128,0
20241204,120400,275060533,1128,1128,1128,1128,0
20241204,120300,275060533,1128,1125,1128,1125,114
20241204,120200,274932277,1128,1128,1128,1128,27
20241204,120100,274901821,1128,1128,1128,1128,10
20241204,120000,274890541,1128,1128,1128,1128,10
20241204,115900,274879261,1128,1128,1128,1128,0
20241204,115800,274879261,1128,1128,1128,1128,2
20241204,115700,274877005,1125,1125,1125,1125,1413
20241204,115600,273287380,1125,1125,1125,1121,524
20241204,115500,272699595,1121,1121,1121,1121,0
20241204,115400,272699595,1121,1121,1121,1121,0
20241204,115300,272699595,1121,1121,1121,1121,0
20241204,115200,272699595,1121,1121,1121,1121,1000
20241204,115100,271578595,1125,1125,1125,1125,100
20241204,115000,271466095,1125,1125,1125,1125,50
20241204,114900,271409845,1125,1125,1125,1125,0
20241204,114800,271409845,1125,1123,1125,1123,446
20241204,114700,270908983,1123,1120,1123,1120,4674
20241204,114600,265674085,1120,1120,1120,1120,0
20241204,114500,265674085,1120,1120,1120,1120,565
20241204,114400,265041285,1120,1120,1120,1120,0
20241204,114300,265041285,1120,1120,1120,1120,200
20241204,114200,264817285,1120,1119,1120,1119,1760
20241204,114100,262847843,1119,1119,1119,1119,0
20241204,114000,262847843,1119,1119,1119,1119,0
20241204,113900,262847843,1119,1119,1119,1119,2
20241204,113800,262845605,1116,1117,1117,1116,2019
20241204,113700,260591401,1123,1123,1123,1123,104
20241204,113600,260474609,1123,1120,1123,1120,7
20241204,113500,260466754,1120,1117,1123,1117,1008
20241204,113400,259340791,1117,1120,1120,1117,2150
20241204,113300,256933241,1120,1117,1120,1117,419
20241204,113200,256465215,1120,1120,1120,1120,100
20241204,113100,256353215,1123,1123,1123,1123,0
20241204,113000,256353215,1123,1123,1123,1123,0
20241204,112900,256353215,1123,1123,1123,1123,0
20241204,112800,256353215,1123,1120,1123,1120,4
20241204,112700,256348729,1123,1121,1123,1121,1047
20241204,112600,255175012,1123,1123,1123,1121,818
20241204,112500,254258028,1123,1123,1123,1122,4450
20241204,112400,249265125,1124,1124,1124,1124,179
20241204,112300,249063929,1122,1122,1122,1122,1
20241204,112200,249062807,1124,1124,1124,1124,0
20241204,112100,249062807,1124,1124,1124,1121,91
20241204,112000,248960655,1121,1121,1121,1121,312
20241204,111900,248610903,1116,1119,1119,1116,4163
20241204,111800,243963275,1119,1119,1121,1119,3303
20241204,111700,240267212,1121,1122,1122,1120,15729
20241204,111600,222636227,1122,1129,1129,1122,2285
20241204,111500,220070375,1125,1125,1125,1125,0
20241204,111400,220070375,1125,1125,1125,1125,0
20241204,111300,220070375,1125,1126,1126,1125,4819
20241204,111200,214646277,1126,1126,1126,1126,800
20241204,111100,213745477,1126,1126,1126,1126,100
20241204,111000,213632877,1126,1126,1126,1126,6
20241204,110900,213626121,1129,1129,1129,1129,0
20241204,110800,213626121,1129,1129,1129,1129,0
20241204,110700,213626121,1129,1129,1129,1129,0
20241204,110600,213626121,1129,1129,1129,1129,4
20241204,110500,213621605,1129,1129,1129,1129,200
20241204,110400,213395805,1124,1125,1125,1124,1144
20241204,110300,212109939,1125,1129,1129,1125,1523
20241204,110200,210396524,1129,1129,1129,1129,0
20241204,110100,210396524,1129,1129,1129,1129,0
20241204,110000,210396524,1129,1129,1129,1129,10
20241204,105900,210385234,1129,1129,1129,1129,0
20241204,105800,210385234,1129,1129,1129,1129,10
20241204,105700,210373944,1129,1129,1129,1129,0
20241204,105600,210373944,1129,1129,1129,1129,0
20241204,105500,210373944,1129,1126,1129,1126,165
20241204,105400,210188148,1126,1127,1127,1126,600
20241204,105300,209512538,1126,1126,1126,1126,0
20241204,105200,209512538,1126,1126,1126,1126,0
20241204,105100,209512538,1126,1129,1129,1126,2273
20241204,105000,206948763,1130,1129,1130,1129,2306
20241204,104900,204343067,1130,1130,1130,1130,0
20241204,104800,204343067,1130,1130,1130,1130,1734
20241204,104700,202383647,1130,1133,1133,1130,331
20241204,104600,202009611,1134,1134,1134,1134,1
20241204,104500,202008477,1136,1136,1136,1136,1
20241204,104400,202007341,1136,1136,1136,1135,32
20241204,104300,201970991,1136,1136,1136,1136,0
20241204,104200,201970991,1136,1136,1136,1136,0
20241204,104100,201970991,1136,1136,1136,1136,0
20241204,104000,201970991,1136,1136,1136,1136,0
20241204,103900,201970991,1136,1131,1136,1131,1502
20241204,103800,200272219,1135,1135,1135,1135,50
20241204,103700,200215469,1136,1136,1136,1136,0
20241204,103600,200215469,1136,1136,1136,1136,0
20241204,103500,200215469,1136,1136,1136,1136,10
20241204,103400,200204109,1136,1136,1136,1136,0
20241204,103300,200204109,1136,1136,1136,1136,0
20241204,103200,200204109,1136,1136,1136,1136,0
20241204,103100,200204109,1136,1134,1137,1131,2754
20241204,103000,197075119,1130,1132,1132,1130,8668
20241204,102900,187271772,1131,1131,1131,1131,0
20241204,102800,187271772,1131,1131,1131,1131,0
20241204,102700,187271772,1131,1131,1131,1131,283
20241204,102600,186951699,1130,1136,1136,1130,13000
20241204,102500,172256659,1137,1137,1137,1137,1
20241204,102400,172255522,1137,1137,1137,1137,100
20241204,102300,172141822,1130,1130,1130,1130,0
20241204,102200,172141822,1130,1130,1130,1130,0
20241204,102100,172141822,1130,1130,1130,1130,0
20241204,102000,172141822,1130,1130,1130,1130,0
20241204,101900,172141822,1130,1130,1130,1130,1
20241204,101800,172140692,1137,1137,1137,1137,0
20241204,101700,172140692,1137,1130,1137,1130,276
20241204,101600,171828280,1137,1137,1137,1137,2
20241204,101500,171826006,1135,1130,1135,1130,11733
20241204,101400,158517710,1130,1130,1130,1130,18
20241204,101300,158497370,1135,1135,1135,1135,0
20241204,101200,158497370,1135,1135,1135,1135,110
20241204,101100,158372520,1135,1131,1135,1130,4284
20241204,101000,153510237,1135,1135,1135,1135,0
20241204,100900,153510237,1135,1135,1135,1135,0
20241204,100800,153510237,1135,1135,1135,1135,5
20241204,100700,153504562,1135,1134,1135,1130,881
20241204,100600,152508568,1135,1135,1135,1135,0
20241204,100500,152508568,1135,1135,1135,1135,43
20241204,100400,152459763,1132,1132,1132,1132,0
20241204,100300,152459763,1132,1132,1132,1132,1009
20241204,100200,151317575,1132,1132,1132,1132,2
20241204,100100,151315311,1130,1130,1130,1130,409
20241204,100000,150853141,1130,1130,1130,1130,48
20241204,095900,150798901,1132,1132,1132,1132,0
20241204,095800,150798901,1132,1132,1132,1132,15
20241204,095700,150781921,1129,1123,1129,1123,7753
20241204,095600,142040890,1123,1125,1125,1123,4500
20241204,095500,136983390,1125,1125,1125,1125,0
20241204,095400,136983390,1125,1125,1130,1125,3870
20241204,095300,132629597,1125,1130,1130,1125,152
20241204,095200,132458550,1122,1131,1132,1120,30443
20241204,095100,98308199,1121,1132,1132,1121,3154
20241204,095000,94769197,1133,1133,1133,1133,0
20241204,094900,94769197,1133,1133,1133,1133,0
20241204,094800,94769197,1133,1133,1133,1133,0
20241204,094700,94769197,1133,1132,1133,1132,502
20241204,094600,94200931,1133,1133,1133,1133,2
20241204,094500,94198665,1133,1124,1133,1122,7935
20241204,094400,85286876,1133,1133,1133,1133,200
20241204,094300,85060276,1137,1137,1137,1137,0
20241204,094200,85060276,1137,1137,1137,1137,0
20241204,094100,85060276,1137,1123,1137,1123,1094
20241204,094000,83831686,1123,1134,1134,1120,15100
20241204,093900,66837932,1141,1141,1141,1134,156
20241204,093800,66660986,1134,1136,1136,1134,7347
20241204,093700,58316574,1136,1140,1140,1136,4351
20241204,093600,53359955,1140,1140,1140,1140,300
20241204,093500,53017955,1146,1146,1146,1146,0
20241204,093400,53017955,1146,1142,1146,1140,1002
20241204,093300,51875413,1147,1147,1147,1147,18
20241204,093200,51854767,1147,1147,1147,1147,0
20241204,093100,51854767,1147,1147,1147,1147,4
20241204,093000,51850179,1142,1142,1142,1142,10
20241204,092900,51838759,1145,1146,1150,1145,2150
20241204,092800,49375259,1150,1146,1150,1145,3606
20241204,092700,45243492,1153,1149,1153,1146,6210
20241204,092600,38116436,1154,1154,1154,1154,1
20241204,092500,38115282,1156,1156,1156,1149,3385
20241204,092400,34222560,1150,1150,1156,1150,1497
20241204,092300,32499690,1156,1149,1156,1149,536
20241204,092200,31883773,1149,1147,1149,1147,878
20241204,092100,30875377,1147,1147,1147,1146,1764
20241204,092000,28853655,1146,1146,1146,1146,808
20241204,091900,27927687,1148,1148,1148,1148,0
20241204,091800,27927687,1148,1148,1148,1148,0
20241204,091700,27927687,1148,1148,1148,1148,1
20241204,091600,27926539,1142,1143,1143,1142,2055
20241204,091500,25577729,1148,1143,1148,1143,502
20241204,091400,25003933,1151,1150,1151,1144,862
20241204,091300,24016491,1154,1154,1154,1154,0
20241204,091200,24016491,1154,1142,1154,1142,1505
20241204,091100,22281235,1153,1153,1153,1153,2
20241204,091000,22278929,1154,1140,1154,1140,13
20241204,090900,22263942,1154,1154,1154,1154,2
20241204,090800,22261634,1156,1150,1156,1124,948
20241204,090700,21180515,1157,1157,1157,1157,0
20241204,090600,21180515,1157,1157,1157,1157,43
20241204,090500,21130764,1157,1157,1157,1157,5
20241204,090400,21124979,1158,1146,1158,1146,977
20241204,090300,20002808,1146,1145,1146,1143,3581
20241204,090200,15905939,1144,1144,1144,1144,3596
20241204,090100,11792115,1145,1146,1146,1137,1168
20241204,090000,10464073,1136,1121,1149,1121,9276