KissMeData/067290/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,194800,146614987,1435,1435,1435,1435,4235
20241202,194700,146614987,1435,1435,1435,1435,0
20241202,194600,146614987,1435,1435,1435,1435,0
20241202,194500,146614987,1435,1435,1435,1435,0
20241202,194400,146614987,1435,1435,1435,1435,0
20241202,194300,146614987,1435,1435,1435,1435,0
20241202,194200,146614987,1435,1435,1435,1435,0
20241202,194100,146614987,1435,1435,1435,1435,0
20241202,194000,146614987,1435,1435,1435,1435,0
20241202,193900,146614987,1435,1435,1435,1435,0
20241202,193800,146614987,1435,1435,1435,1435,0
20241202,193700,146614987,1435,1435,1435,1435,0
20241202,193600,146614987,1435,1435,1435,1435,0
20241202,193500,146614987,1435,1435,1435,1435,0
20241202,193400,146614987,1435,1435,1435,1435,0
20241202,193300,146614987,1435,1435,1435,1435,0
20241202,193200,146614987,1435,1435,1435,1435,0
20241202,193100,146614987,1435,1435,1435,1435,0
20241202,193000,146614987,1435,1435,1435,1435,0
20241202,192900,146614987,1435,1435,1435,1435,0
20241202,192800,146614987,1435,1435,1435,1435,0
20241202,192700,146614987,1435,1435,1435,1435,0
20241202,192600,146614987,1435,1435,1435,1435,0
20241202,192500,146614987,1435,1435,1435,1435,0
20241202,192400,146614987,1435,1435,1435,1435,0
20241202,192300,146614987,1435,1435,1435,1435,0
20241202,192200,146614987,1435,1435,1435,1435,0
20241202,192100,146614987,1435,1435,1435,1435,0
20241202,192000,146614987,1435,1435,1435,1435,0
20241202,191900,146614987,1435,1435,1435,1435,0
20241202,191800,146614987,1435,1435,1435,1435,4235
20241202,191700,146614987,1435,1435,1435,1435,0
20241202,191600,146614987,1435,1435,1435,1435,0
20241202,191500,146614987,1435,1435,1435,1435,0
20241202,191400,146614987,1435,1435,1435,1435,0
20241202,191300,146614987,1435,1435,1435,1435,0
20241202,191200,146614987,1435,1435,1435,1435,0
20241202,191100,146614987,1435,1435,1435,1435,0
20241202,191000,146614987,1435,1435,1435,1435,0
20241202,190900,146614987,1435,1435,1435,1435,0
20241202,190800,146614987,1435,1435,1435,1435,0
20241202,190700,146614987,1435,1435,1435,1435,0
20241202,190600,146614987,1435,1435,1435,1435,0
20241202,190500,146614987,1435,1435,1435,1435,0
20241202,190400,146614987,1435,1435,1435,1435,0
20241202,190300,146614987,1435,1435,1435,1435,0
20241202,190200,146614987,1435,1435,1435,1435,0
20241202,190100,146614987,1435,1435,1435,1435,0
20241202,190000,146614987,1435,1435,1435,1435,0
20241202,185900,146614987,1435,1435,1435,1435,0
20241202,185800,146614987,1435,1435,1435,1435,0
20241202,185700,146614987,1435,1435,1435,1435,0
20241202,185600,146614987,1435,1435,1435,1435,0
20241202,185500,146614987,1435,1435,1435,1435,0
20241202,185400,146614987,1435,1435,1435,1435,0
20241202,185300,146614987,1435,1435,1435,1435,0
20241202,185200,146614987,1435,1435,1435,1435,0
20241202,185100,146614987,1435,1435,1435,1435,0
20241202,185000,146614987,1435,1435,1435,1435,0
20241202,184900,146614987,1435,1435,1435,1435,0
20241202,184800,146614987,1435,1435,1435,1435,4235
20241202,184700,146614987,1435,1435,1435,1435,0
20241202,184600,146614987,1435,1435,1435,1435,0
20241202,184500,146614987,1435,1435,1435,1435,0
20241202,184400,146614987,1435,1435,1435,1435,0
20241202,184300,146614987,1435,1435,1435,1435,0
20241202,184200,146614987,1435,1435,1435,1435,0
20241202,184100,146614987,1435,1435,1435,1435,0
20241202,184000,146614987,1435,1435,1435,1435,0
20241202,183900,146614987,1435,1435,1435,1435,0
20241202,183800,146614987,1435,1435,1435,1435,0
20241202,183700,146614987,1435,1435,1435,1435,0
20241202,183600,146614987,1435,1435,1435,1435,0
20241202,183500,146614987,1435,1435,1435,1435,0
20241202,183400,146614987,1435,1435,1435,1435,0
20241202,183300,146614987,1435,1435,1435,1435,0
20241202,183200,146614987,1435,1435,1435,1435,0
20241202,183100,146614987,1435,1435,1435,1435,0
20241202,183000,146614987,1435,1435,1435,1435,0
20241202,182900,146614987,1435,1435,1435,1435,0
20241202,182800,146614987,1435,1435,1435,1435,0
20241202,182700,146614987,1435,1435,1435,1435,0
20241202,182600,146614987,1435,1435,1435,1435,0
20241202,182500,146614987,1435,1435,1435,1435,0
20241202,182400,146614987,1435,1435,1435,1435,0
20241202,182300,146614987,1435,1435,1435,1435,0
20241202,182200,146614987,1435,1435,1435,1435,0
20241202,182100,146614987,1435,1435,1435,1435,0
20241202,182000,146614987,1435,1435,1435,1435,0
20241202,181900,146614987,1435,1435,1435,1435,0
20241202,181800,146614987,1435,1435,1435,1435,4235
20241202,181700,146614987,1435,1435,1435,1435,0
20241202,181600,146614987,1435,1435,1435,1435,0
20241202,181500,146614987,1435,1435,1435,1435,0
20241202,181400,146614987,1435,1435,1435,1435,0
20241202,181300,146614987,1435,1435,1435,1435,0
20241202,181200,146614987,1435,1435,1435,1435,0
20241202,181100,146614987,1435,1435,1435,1435,0
20241202,181000,146614987,1435,1435,1435,1435,0
20241202,180900,146614987,1435,1435,1435,1435,0
20241202,180800,146614987,1435,1435,1435,1435,0
20241202,180700,146614987,1435,1435,1435,1435,0
20241202,180600,146614987,1435,1435,1435,1435,0
20241202,180500,146614987,1435,1435,1435,1435,0
20241202,180400,146614987,1435,1435,1435,1435,0
20241202,180300,146614987,1435,1435,1435,1435,0
20241202,180200,146614987,1435,1435,1435,1435,0
20241202,180100,146614987,1435,1435,1435,1435,0
20241202,180000,146614987,1435,1435,1435,1435,0
20241202,175900,146614987,1435,1435,1435,1435,0
20241202,175800,146614987,1435,1435,1435,1435,0
20241202,175700,146614987,1435,1435,1435,1435,0
20241202,175600,146614987,1435,1435,1435,1435,0
20241202,175500,146614987,1435,1435,1435,1435,0
20241202,175400,146614987,1435,1435,1435,1435,0
20241202,175300,146614987,1435,1435,1435,1435,0
20241202,175200,146614987,1435,1435,1435,1435,0
20241202,175100,146614987,1435,1435,1435,1435,0
20241202,175000,146614987,1435,1435,1435,1435,0
20241202,174900,146614987,1435,1435,1435,1435,0
20241202,174800,146614987,1435,1435,1435,1435,4235
20241202,174700,146614987,1435,1435,1435,1435,0
20241202,174600,146614987,1435,1435,1435,1435,0
20241202,174500,146614987,1435,1435,1435,1435,0
20241202,174400,146614987,1435,1435,1435,1435,0
20241202,174300,146614987,1435,1435,1435,1435,0
20241202,174200,146614987,1435,1435,1435,1435,0
20241202,174100,146614987,1435,1435,1435,1435,0
20241202,174000,146614987,1435,1435,1435,1435,0
20241202,173900,146614987,1435,1435,1435,1435,0
20241202,173800,146614987,1435,1435,1435,1435,0
20241202,173700,146614987,1435,1435,1435,1435,0
20241202,173600,146614987,1435,1435,1435,1435,0
20241202,173500,146614987,1435,1435,1435,1435,0
20241202,173400,146614987,1435,1435,1435,1435,0
20241202,173300,146614987,1435,1435,1435,1435,0
20241202,173200,146614987,1435,1435,1435,1435,0
20241202,173100,146614987,1435,1435,1435,1435,0
20241202,173000,146614987,1435,1435,1435,1435,0
20241202,172900,146614987,1435,1435,1435,1435,0
20241202,172800,146614987,1435,1435,1435,1435,0
20241202,172700,146614987,1435,1435,1435,1435,0
20241202,172600,146614987,1435,1435,1435,1435,0
20241202,172500,146614987,1435,1435,1435,1435,0
20241202,172400,146614987,1435,1435,1435,1435,0
20241202,172300,146614987,1435,1435,1435,1435,0
20241202,172200,146614987,1435,1435,1435,1435,0
20241202,172100,146614987,1435,1435,1435,1435,0
20241202,172000,146614987,1435,1435,1435,1435,0
20241202,171900,146614987,1435,1435,1435,1435,0
20241202,171800,146614987,1435,1435,1435,1435,4235
20241202,171700,146614987,1435,1435,1435,1435,0
20241202,171600,146614987,1435,1435,1435,1435,0
20241202,171500,146614987,1435,1435,1435,1435,0
20241202,171400,146614987,1435,1435,1435,1435,0
20241202,171300,146614987,1435,1435,1435,1435,0
20241202,171200,146614987,1435,1435,1435,1435,0
20241202,171100,146614987,1435,1435,1435,1435,0
20241202,171000,146614987,1435,1435,1435,1435,0
20241202,170900,146614987,1435,1435,1435,1435,0
20241202,170800,146614987,1435,1435,1435,1435,0
20241202,170700,146614987,1435,1435,1435,1435,0
20241202,170600,146614987,1435,1435,1435,1435,0
20241202,170500,146614987,1435,1435,1435,1435,0
20241202,170400,146614987,1435,1435,1435,1435,0
20241202,170300,146614987,1435,1435,1435,1435,0
20241202,170200,146614987,1435,1435,1435,1435,0
20241202,170100,146614987,1435,1435,1435,1435,0
20241202,170000,146614987,1435,1435,1435,1435,0
20241202,165900,146614987,1435,1435,1435,1435,0
20241202,165800,146614987,1435,1435,1435,1435,0
20241202,165700,146614987,1435,1435,1435,1435,0
20241202,165600,146614987,1435,1435,1435,1435,0
20241202,165500,146614987,1435,1435,1435,1435,0
20241202,165400,146614987,1435,1435,1435,1435,0
20241202,165300,146614987,1435,1435,1435,1435,0
20241202,165200,146614987,1435,1435,1435,1435,0
20241202,165100,146614987,1435,1435,1435,1435,0
20241202,165000,146614987,1435,1435,1435,1435,0
20241202,164900,146614987,1435,1435,1435,1435,0
20241202,164800,146614987,1435,1435,1435,1435,4235
20241202,164700,146614987,1435,1435,1435,1435,0
20241202,164600,146614987,1435,1435,1435,1435,0
20241202,164500,146614987,1435,1435,1435,1435,0
20241202,164400,146614987,1435,1435,1435,1435,0
20241202,164300,146614987,1435,1435,1435,1435,0
20241202,164200,146614987,1435,1435,1435,1435,0
20241202,164100,146614987,1435,1435,1435,1435,0
20241202,164000,146614987,1435,1435,1435,1435,0
20241202,163900,146614987,1435,1435,1435,1435,0
20241202,163800,146614987,1435,1435,1435,1435,0
20241202,163700,146614987,1435,1435,1435,1435,0
20241202,163600,146614987,1435,1435,1435,1435,0
20241202,163500,146614987,1435,1435,1435,1435,0
20241202,163400,146614987,1435,1435,1435,1435,0
20241202,163300,146614987,1435,1435,1435,1435,0
20241202,163200,146614987,1435,1435,1435,1435,0
20241202,163100,146614987,1435,1435,1435,1435,0
20241202,163000,146614987,1435,1435,1435,1435,0
20241202,162900,146614987,1435,1435,1435,1435,0
20241202,162800,146614987,1435,1435,1435,1435,0
20241202,162700,146614987,1435,1435,1435,1435,0
20241202,162600,146614987,1435,1435,1435,1435,0
20241202,162500,146614987,1435,1435,1435,1435,0
20241202,162400,146614987,1435,1435,1435,1435,0
20241202,162300,146614987,1435,1435,1435,1435,0
20241202,162200,146614987,1435,1435,1435,1435,0
20241202,162100,146614987,1435,1435,1435,1435,0
20241202,162000,146614987,1435,1435,1435,1435,0
20241202,161900,146614987,1435,1435,1435,1435,0
20241202,161800,146614987,1435,1435,1435,1435,4235
20241202,161700,146614987,1435,1435,1435,1435,0
20241202,161600,146614987,1435,1435,1435,1435,0
20241202,161500,146614987,1435,1435,1435,1435,0
20241202,161400,146614987,1435,1435,1435,1435,0
20241202,161300,146614987,1435,1435,1435,1435,0
20241202,161200,146614987,1435,1435,1435,1435,0
20241202,161100,146614987,1435,1435,1435,1435,0
20241202,161000,146614987,1435,1435,1435,1435,0
20241202,160900,146614987,1435,1435,1435,1435,0
20241202,160800,146614987,1435,1435,1435,1435,0
20241202,160700,146614987,1435,1435,1435,1435,0
20241202,160600,146614987,1435,1435,1435,1435,0
20241202,160500,146614987,1435,1435,1435,1435,0
20241202,160400,146614987,1435,1435,1435,1435,0
20241202,160300,146614987,1435,1435,1435,1435,0
20241202,160200,146614987,1435,1435,1435,1435,0
20241202,160100,146614987,1435,1435,1435,1435,0
20241202,160000,146614987,1435,1435,1435,1435,0
20241202,155900,146614987,1435,1435,1435,1435,0
20241202,155800,146614987,1435,1435,1435,1435,0
20241202,155700,146614987,1435,1435,1435,1435,0
20241202,155600,146614987,1435,1435,1435,1435,0
20241202,155500,146614987,1435,1435,1435,1435,0
20241202,155400,146614987,1435,1435,1435,1435,0
20241202,155300,146614987,1435,1435,1435,1435,0
20241202,155200,146614987,1435,1435,1435,1435,0
20241202,155100,146614987,1435,1435,1435,1435,0
20241202,155000,146614987,1435,1435,1435,1435,0
20241202,154900,146614987,1435,1435,1435,1435,0
20241202,154800,146614987,1435,1435,1435,1435,4235
20241202,154700,146614987,1435,1435,1435,1435,0
20241202,154600,146614987,1435,1435,1435,1435,0
20241202,154500,146614987,1435,1435,1435,1435,0
20241202,154400,146614987,1435,1435,1435,1435,0
20241202,154300,146614987,1435,1435,1435,1435,0
20241202,154200,146614987,1435,1435,1435,1435,0
20241202,154100,146614987,1435,1435,1435,1435,0
20241202,154000,146614987,1435,1435,1435,1435,0
20241202,153900,146614987,1435,1435,1435,1435,0
20241202,153800,146614987,1435,1435,1435,1435,0
20241202,153700,146614987,1435,1435,1435,1435,0
20241202,153600,146614987,1435,1435,1435,1435,0
20241202,153500,146614987,1435,1435,1435,1435,0
20241202,153400,146614987,1435,1435,1435,1435,0
20241202,153300,146614987,1435,1435,1435,1435,0
20241202,153200,146614987,1435,1435,1435,1435,0
20241202,153100,146614987,1435,1435,1435,1435,0
20241202,153000,146614987,1435,1435,1435,1435,4235
20241202,152900,140537762,1450,1450,1450,1450,0
20241202,152800,140537762,1450,1450,1450,1450,0
20241202,152700,140537762,1450,1450,1450,1450,0
20241202,152600,140537762,1450,1450,1450,1450,0
20241202,152500,140537762,1450,1450,1450,1450,0
20241202,152400,140537762,1450,1450,1450,1450,0
20241202,152300,140537762,1450,1450,1450,1450,0
20241202,152200,140537762,1450,1450,1450,1450,0
20241202,152100,140537762,1450,1450,1450,1450,0
20241202,152000,140537762,1450,1450,1450,1450,0
20241202,151900,140537762,1450,1450,1450,1450,0
20241202,151800,140537762,1450,1442,1450,1442,2
20241202,151700,140534870,1451,1451,1451,1451,0
20241202,151600,140534870,1451,1451,1451,1451,0
20241202,151500,140534870,1451,1451,1451,1451,0
20241202,151400,140534870,1451,1451,1451,1451,0
20241202,151300,140534870,1451,1451,1451,1451,0
20241202,151200,140534870,1451,1451,1451,1451,38
20241202,151100,140479732,1451,1451,1451,1451,0
20241202,151000,140479732,1451,1450,1451,1450,562
20241202,150900,139664830,1450,1450,1450,1450,0
20241202,150800,139664830,1450,1450,1450,1450,2
20241202,150700,139661930,1450,1450,1450,1450,0
20241202,150600,139661930,1450,1450,1450,1450,0
20241202,150500,139661930,1450,1450,1450,1450,0
20241202,150400,139661930,1450,1450,1450,1450,0
20241202,150300,139661930,1450,1450,1450,1450,1
20241202,150200,139660480,1441,1441,1441,1441,0
20241202,150100,139660480,1441,1441,1441,1441,0
20241202,150000,139660480,1441,1443,1443,1441,18
20241202,145900,139634520,1444,1444,1444,1444,91
20241202,145800,139503116,1450,1445,1450,1445,2
20241202,145700,139500221,1450,1450,1450,1450,0
20241202,145600,139500221,1450,1450,1450,1450,0
20241202,145500,139500221,1450,1450,1450,1450,0
20241202,145400,139500221,1450,1450,1450,1450,0
20241202,145300,139500221,1450,1446,1450,1446,4
20241202,145200,139494433,1446,1446,1446,1446,8
20241202,145100,139482865,1450,1450,1450,1450,0
20241202,145000,139482865,1450,1450,1450,1450,0
20241202,144900,139482865,1450,1450,1450,1450,0
20241202,144800,139482865,1450,1450,1450,1450,0
20241202,144700,139482865,1450,1450,1450,1450,0
20241202,144600,139482865,1450,1450,1450,1450,1000
20241202,144500,138032865,1450,1450,1450,1450,0
20241202,144400,138032865,1450,1450,1450,1450,0
20241202,144300,138032865,1450,1450,1450,1450,0
20241202,144200,138032865,1450,1450,1450,1450,0
20241202,144100,138032865,1450,1450,1450,1450,10
20241202,144000,138018365,1450,1450,1450,1450,24
20241202,143900,137983565,1451,1451,1451,1451,72
20241202,143800,137879093,1452,1452,1452,1452,0
20241202,143700,137879093,1452,1452,1452,1452,0
20241202,143600,137879093,1452,1452,1452,1452,0
20241202,143500,137879093,1452,1452,1452,1452,0
20241202,143400,137879093,1452,1452,1452,1452,0
20241202,143300,137879093,1452,1452,1452,1452,0
20241202,143200,137879093,1452,1452,1452,1452,1
20241202,143100,137877641,1444,1445,1445,1444,800
20241202,143000,136722302,1452,1452,1452,1452,0
20241202,142900,136722302,1452,1452,1452,1452,0
20241202,142800,136722302,1452,1452,1452,1452,0
20241202,142700,136722302,1452,1452,1452,1452,0
20241202,142600,136722302,1452,1452,1452,1452,0
20241202,142500,136722302,1452,1452,1452,1452,0
20241202,142400,136722302,1452,1452,1452,1452,1
20241202,142300,136720850,1445,1445,1445,1445,0
20241202,142200,136720850,1445,1445,1445,1445,0
20241202,142100,136720850,1445,1445,1445,1445,101
20241202,142000,136574905,1445,1445,1445,1445,13
20241202,141900,136556120,1452,1452,1452,1452,29
20241202,141800,136514012,1452,1452,1452,1452,0
20241202,141700,136514012,1452,1452,1452,1452,0
20241202,141600,136514012,1452,1452,1452,1452,0
20241202,141500,136514012,1452,1452,1452,1452,0
20241202,141400,136514012,1452,1452,1452,1452,0
20241202,141300,136514012,1452,1452,1452,1452,0
20241202,141200,136514012,1452,1452,1452,1452,0
20241202,141100,136514012,1452,1452,1452,1452,0
20241202,141000,136514012,1452,1452,1452,1452,0
20241202,140900,136514012,1452,1452,1452,1452,0
20241202,140800,136514012,1452,1452,1452,1452,33
20241202,140700,136466096,1452,1452,1452,1444,157
20241202,140600,136238968,1445,1445,1445,1445,0
20241202,140500,136238968,1445,1445,1445,1445,13
20241202,140400,136220183,1452,1452,1452,1452,0
20241202,140300,136220183,1452,1452,1452,1452,0
20241202,140200,136220183,1452,1452,1452,1452,0
20241202,140100,136220183,1452,1452,1452,1452,0
20241202,140000,136220183,1452,1452,1452,1452,0
20241202,135900,136220183,1452,1452,1452,1452,0
20241202,135800,136220183,1452,1452,1452,1452,0
20241202,135700,136220183,1452,1452,1452,1452,0
20241202,135600,136220183,1452,1452,1452,1452,0
20241202,135500,136220183,1452,1452,1452,1452,29
20241202,135400,136178075,1452,1452,1452,1452,0
20241202,135300,136178075,1452,1452,1452,1452,0
20241202,135200,136178075,1452,1452,1452,1452,1
20241202,135100,136176623,1452,1452,1452,1452,0
20241202,135000,136176623,1452,1452,1452,1452,0
20241202,134900,136176623,1452,1452,1452,1452,0
20241202,134800,136176623,1452,1452,1452,1452,0
20241202,134700,136176623,1452,1452,1452,1452,0
20241202,134600,136176623,1452,1452,1452,1452,5
20241202,134500,136169363,1452,1452,1452,1452,0
20241202,134400,136169363,1452,1452,1452,1452,500
20241202,134300,135443363,1453,1453,1453,1453,29
20241202,134200,135401226,1453,1453,1453,1453,0
20241202,134100,135401226,1453,1450,1453,1450,30
20241202,134000,135357699,1450,1450,1450,1450,964
20241202,133900,133959899,1450,1450,1450,1450,0
20241202,133800,133959899,1450,1446,1450,1446,55
20241202,133700,133880349,1446,1446,1446,1446,0
20241202,133600,133880349,1446,1446,1446,1446,0
20241202,133500,133880349,1446,1446,1446,1446,0
20241202,133400,133880349,1446,1444,1446,1444,1479
20241202,133300,131744671,1444,1444,1444,1444,0
20241202,133200,131744671,1444,1444,1444,1444,0
20241202,133100,131744671,1444,1444,1444,1444,29
20241202,133000,131702795,1444,1444,1444,1444,0
20241202,132900,131702795,1444,1435,1444,1435,199
20241202,132800,131417221,1444,1444,1444,1444,0
20241202,132700,131417221,1444,1444,1444,1444,1
20241202,132600,131415777,1444,1444,1444,1444,5
20241202,132500,131408557,1444,1444,1444,1444,0
20241202,132400,131408557,1444,1444,1444,1444,0
20241202,132300,131408557,1444,1444,1444,1444,0
20241202,132200,131408557,1444,1444,1444,1444,0
20241202,132100,131408557,1444,1444,1444,1444,0
20241202,132000,131408557,1444,1442,1444,1442,30
20241202,131900,131365286,1444,1444,1444,1444,0
20241202,131800,131365286,1444,1444,1444,1444,0
20241202,131700,131365286,1444,1444,1444,1444,0
20241202,131600,131365286,1444,1444,1444,1444,0
20241202,131500,131365286,1444,1444,1444,1444,0
20241202,131400,131365286,1444,1444,1444,1444,0
20241202,131300,131365286,1444,1444,1444,1444,1
20241202,131200,131363842,1432,1432,1432,1432,23
20241202,131100,131330906,1444,1437,1444,1437,1045
20241202,131000,129822431,1435,1432,1435,1432,2
20241202,130900,129819564,1439,1433,1439,1432,8
20241202,130800,129808096,1440,1432,1441,1432,17
20241202,130700,129783700,1441,1441,1441,1441,29
20241202,130600,129741911,1441,1441,1441,1441,7
20241202,130500,129731824,1441,1441,1441,1441,21
20241202,130400,129701563,1441,1441,1441,1441,1
20241202,130300,129700122,1441,1441,1441,1441,4
20241202,130200,129694358,1442,1443,1443,1430,1796
20241202,130100,127123140,1433,1442,1443,1433,35
20241202,130000,127072748,1442,1434,1442,1434,11
20241202,125900,127056966,1443,1443,1443,1443,0
20241202,125800,127056966,1443,1443,1443,1443,0
20241202,125700,127056966,1443,1443,1443,1443,0
20241202,125600,127056966,1443,1443,1443,1443,6
20241202,125500,127048308,1443,1443,1443,1443,33
20241202,125400,127000689,1443,1438,1443,1438,11
20241202,125300,126984851,1443,1443,1443,1439,20
20241202,125200,126956043,1440,1440,1440,1440,6
20241202,125100,126947403,1443,1435,1444,1435,13
20241202,125000,126928693,1444,1436,1444,1436,5
20241202,124900,126921496,1444,1437,1444,1431,2206
20241202,124800,123758173,1445,1445,1445,1445,0
20241202,124700,123758173,1445,1445,1445,1445,0
20241202,124600,123758173,1445,1445,1445,1438,14
20241202,124500,123737993,1436,1437,1445,1436,12
20241202,124400,123720751,1445,1445,1445,1445,0
20241202,124300,123720751,1445,1445,1445,1445,30
20241202,124200,123677401,1437,1437,1437,1437,10
20241202,124100,123663031,1446,1444,1446,1444,430
20241202,124000,123042109,1444,1444,1444,1444,0
20241202,123900,123042109,1444,1444,1444,1435,116
20241202,123800,122875576,1435,1443,1444,1435,2152
20241202,123700,119778082,1443,1443,1443,1443,0
20241202,123600,119778082,1443,1443,1443,1443,0
20241202,123500,119778082,1443,1443,1443,1443,8
20241202,123400,119766538,1443,1443,1443,1443,0
20241202,123300,119766538,1443,1443,1443,1443,0
20241202,123200,119766538,1443,1442,1443,1442,101
20241202,123100,119620805,1436,1436,1443,1436,130
20241202,123000,119433932,1443,1442,1443,1442,101
20241202,122900,119288289,1442,1443,1443,1437,125
20241202,122800,119107921,1443,1443,1443,1443,25
20241202,122700,119071846,1434,1437,1437,1434,1582
20241202,122600,116801612,1443,1435,1443,1435,401
20241202,122500,116226169,1435,1440,1440,1435,809
20241202,122400,115064224,1443,1442,1443,1442,50
20241202,122300,114992123,1435,1442,1442,1435,552
20241202,122200,114199409,1443,1442,1443,1438,252
20241202,122100,113836509,1442,1442,1442,1442,98
20241202,122000,113695193,1442,1442,1442,1442,0
20241202,121900,113695193,1442,1442,1442,1442,29
20241202,121800,113653375,1442,1442,1442,1442,0
20241202,121700,113653375,1442,1442,1442,1442,0
20241202,121600,113653375,1442,1442,1442,1442,0
20241202,121500,113653375,1442,1442,1442,1442,0
20241202,121400,113653375,1442,1442,1442,1442,0
20241202,121300,113653375,1442,1442,1442,1442,0
20241202,121200,113653375,1442,1443,1443,1442,88
20241202,121100,113526474,1443,1443,1443,1443,4
20241202,121000,113520702,1443,1443,1443,1443,1
20241202,120900,113519259,1444,1444,1444,1444,0
20241202,120800,113519259,1444,1438,1445,1438,106
20241202,120700,113366794,1438,1445,1445,1438,1567
20241202,120600,111111184,1445,1445,1445,1445,14
20241202,120500,111090954,1445,1445,1445,1445,2
20241202,120400,111088064,1445,1445,1445,1445,1
20241202,120300,111086619,1445,1445,1445,1445,5
20241202,120200,111079394,1445,1445,1445,1445,0
20241202,120100,111079394,1445,1445,1445,1445,0
20241202,120000,111079394,1445,1445,1445,1445,1
20241202,115900,111077949,1440,1438,1440,1438,1481
20241202,115800,108946295,1438,1438,1438,1438,0
20241202,115700,108946295,1438,1439,1445,1438,512
20241202,115600,108210020,1445,1445,1445,1445,1
20241202,115500,108208575,1438,1447,1447,1438,60
20241202,115400,108121791,1447,1447,1447,1440,5
20241202,115300,108114570,1447,1447,1447,1447,0
20241202,115200,108114570,1447,1447,1447,1447,0
20241202,115100,108114570,1447,1447,1447,1447,0
20241202,115000,108114570,1447,1447,1447,1447,0
20241202,114900,108114570,1447,1447,1447,1447,0
20241202,114800,108114570,1447,1447,1447,1447,1
20241202,114700,108113123,1440,1440,1440,1440,1800
20241202,114600,105521123,1440,1437,1440,1437,584
20241202,114500,104680271,1437,1444,1444,1436,4543
20241202,114400,98135488,1445,1445,1445,1445,501
20241202,114300,97411543,1447,1447,1447,1447,30
20241202,114200,97368133,1447,1447,1447,1447,0
20241202,114100,97368133,1447,1447,1447,1447,1
20241202,114000,97366686,1442,1442,1442,1442,650
20241202,113900,96429386,1444,1445,1445,1441,504
20241202,113800,95701115,1444,1444,1444,1444,20
20241202,113700,95672235,1447,1447,1447,1447,1
20241202,113600,95670788,1444,1444,1444,1444,1
20241202,113500,95669344,1440,1441,1444,1440,162
20241202,113400,95436059,1444,1441,1444,1441,63
20241202,113300,95345270,1446,1446,1446,1446,1
20241202,113200,95343824,1448,1448,1448,1448,0
20241202,113100,95343824,1448,1448,1448,1448,30
20241202,113000,95300384,1449,1449,1449,1449,0
20241202,112900,95300384,1449,1449,1449,1449,0
20241202,112800,95300384,1449,1449,1449,1449,0
20241202,112700,95300384,1449,1449,1449,1449,0
20241202,112600,95300384,1449,1449,1449,1449,1
20241202,112500,95298935,1440,1441,1449,1440,92
20241202,112400,95166342,1439,1441,1441,1439,2357
20241202,112300,91772219,1449,1449,1449,1449,0
20241202,112200,91772219,1449,1449,1449,1449,24
20241202,112100,91737443,1449,1449,1449,1449,1
20241202,112000,91735994,1442,1441,1449,1441,10
20241202,111900,91721563,1449,1449,1449,1442,33
20241202,111800,91673753,1440,1442,1442,1440,1642
20241202,111700,89308390,1449,1449,1449,1449,0
20241202,111600,89308390,1449,1449,1449,1449,0
20241202,111500,89308390,1449,1449,1449,1449,1
20241202,111400,89306941,1449,1449,1449,1449,0
20241202,111300,89306941,1449,1449,1449,1449,0
20241202,111200,89306941,1449,1449,1449,1449,0
20241202,111100,89306941,1449,1449,1449,1449,0
20241202,111000,89306941,1449,1449,1449,1449,0
20241202,110900,89306941,1449,1449,1449,1449,0
20241202,110800,89306941,1449,1449,1449,1449,0
20241202,110700,89306941,1449,1449,1450,1441,80
20241202,110600,89191297,1445,1445,1445,1445,2
20241202,110500,89188407,1450,1450,1450,1450,0
20241202,110400,89188407,1450,1446,1450,1446,3
20241202,110300,89184065,1446,1446,1446,1446,0
20241202,110200,89184065,1446,1446,1446,1446,3
20241202,110100,89179727,1440,1440,1440,1440,0
20241202,110000,89179727,1440,1446,1446,1440,1784
20241202,105900,86608253,1446,1446,1446,1446,0
20241202,105800,86608253,1446,1447,1447,1446,16
20241202,105700,86585107,1450,1450,1450,1450,0
20241202,105600,86585107,1450,1450,1450,1450,1
20241202,105500,86583657,1445,1447,1450,1445,55
20241202,105400,86504007,1450,1450,1450,1450,1000
20241202,105300,85054007,1450,1450,1450,1450,0
20241202,105200,85054007,1450,1449,1450,1449,21
20241202,105100,85023577,1450,1450,1450,1450,0
20241202,105000,85023577,1450,1450,1450,1450,0
20241202,104900,85023577,1450,1450,1450,1450,24
20241202,104800,84988777,1450,1450,1450,1450,10
20241202,104700,84974277,1450,1450,1450,1450,0
20241202,104600,84974277,1450,1445,1450,1444,8
20241202,104500,84962705,1444,1444,1451,1444,33
20241202,104400,84915046,1454,1454,1454,1454,0
20241202,104300,84915046,1454,1454,1454,1454,30
20241202,104200,84871426,1454,1454,1454,1445,7
20241202,104100,84861282,1454,1454,1454,1454,6
20241202,104000,84852558,1454,1454,1454,1454,16
20241202,103900,84829294,1455,1455,1455,1455,8
20241202,103800,84817654,1445,1455,1455,1445,3363
20241202,103700,79956119,1455,1455,1455,1455,0
20241202,103600,79956119,1455,1455,1455,1455,1
20241202,103500,79954664,1455,1455,1455,1455,1
20241202,103400,79953209,1455,1455,1455,1455,0
20241202,103300,79953209,1455,1455,1455,1455,14
20241202,103200,79932839,1454,1454,1454,1454,0
20241202,103100,79932839,1454,1454,1454,1454,0
20241202,103000,79932839,1454,1454,1454,1454,12
20241202,102900,79915391,1456,1456,1456,1456,0
20241202,102800,79915391,1456,1456,1456,1456,0
20241202,102700,79915391,1456,1450,1456,1450,1736
20241202,102600,77397312,1449,1450,1450,1442,8
20241202,102500,77385732,1442,1443,1450,1442,5
20241202,102400,77378505,1449,1442,1449,1442,22
20241202,102300,77346774,1449,1449,1449,1441,1172
20241202,102200,75657865,1449,1449,1449,1449,1
20241202,102100,75656416,1443,1450,1450,1443,2
20241202,102000,75653523,1444,1442,1450,1441,1002
20241202,101900,74209604,1450,1450,1450,1450,14
20241202,101800,74189304,1443,1445,1445,1443,154
20241202,101700,73967024,1450,1450,1450,1450,16
20241202,101600,73943824,1450,1450,1450,1450,500
20241202,101500,73218824,1453,1452,1453,1452,306
20241202,101400,72774212,1453,1453,1453,1453,1
20241202,101300,72772759,1452,1452,1452,1452,25
20241202,101200,72736459,1452,1443,1452,1443,2
20241202,101100,72733564,1453,1445,1453,1440,1392
20241202,101000,70727315,1454,1454,1454,1454,482
20241202,100900,70026487,1455,1455,1455,1455,10
20241202,100800,70011937,1445,1446,1446,1445,533
20241202,100700,69241683,1447,1449,1449,1447,16
20241202,100600,69218506,1450,1452,1452,1450,367
20241202,100500,68686325,1458,1458,1458,1458,0
20241202,100400,68686325,1458,1458,1458,1458,1
20241202,100300,68684867,1452,1452,1458,1452,31
20241202,100200,68639849,1452,1458,1458,1452,413
20241202,100100,68037701,1453,1453,1453,1453,1609
20241202,100000,65699824,1453,1454,1454,1453,2
20241202,095900,65696917,1455,1457,1457,1455,3
20241202,095800,65692549,1458,1458,1458,1458,2000
20241202,095700,62776549,1458,1458,1458,1458,5
20241202,095600,62769259,1458,1458,1458,1458,0
20241202,095500,62769259,1458,1457,1458,1457,101
20241202,095400,62622101,1458,1458,1458,1458,0
20241202,095300,62622101,1458,1452,1458,1452,3002
20241202,095200,58252749,1454,1450,1454,1450,917
20241202,095100,56922851,1454,1454,1454,1454,0
20241202,095000,56922851,1454,1454,1454,1454,3
20241202,094900,56918489,1440,1452,1452,1440,2004
20241202,094800,54026110,1457,1457,1458,1450,608
20241202,094700,53143938,1457,1458,1458,1457,37
20241202,094600,53090025,1457,1457,1457,1457,799
20241202,094500,51925882,1457,1457,1457,1457,0
20241202,094400,51925882,1457,1457,1457,1457,100
20241202,094300,51780182,1458,1456,1458,1456,24
20241202,094200,51745207,1456,1456,1456,1456,100
20241202,094100,51599607,1450,1450,1450,1450,80
20241202,094000,51483607,1450,1450,1450,1450,1784
20241202,093900,48896807,1458,1458,1458,1458,0
20241202,093800,48896807,1458,1458,1458,1458,0
20241202,093700,48896807,1458,1457,1458,1457,695
20241202,093600,47884183,1457,1454,1457,1450,6001
20241202,093500,39179278,1454,1454,1454,1454,0
20241202,093400,39179278,1454,1454,1454,1454,305
20241202,093300,38735808,1458,1458,1458,1458,0
20241202,093200,38735808,1458,1453,1458,1453,288
20241202,093100,38316839,1458,1460,1460,1458,689
20241202,093000,37310901,1452,1455,1460,1450,3322
20241202,092900,32491705,1460,1454,1460,1452,1504
20241202,092800,30305865,1454,1455,1455,1454,1183
20241202,092700,28584755,1455,1461,1461,1455,4004
20241202,092600,22743431,1462,1467,1473,1462,1724
20241202,092500,20214255,1476,1476,1476,1476,0
20241202,092400,20214255,1476,1476,1476,1476,0
20241202,092300,20214255,1476,1476,1476,1476,0
20241202,092200,20214255,1476,1476,1476,1476,0
20241202,092100,20214255,1476,1476,1476,1476,0
20241202,092000,20214255,1476,1476,1476,1476,1
20241202,091900,20212779,1468,1468,1468,1468,250
20241202,091800,19845779,1468,1468,1468,1468,4
20241202,091700,19839907,1468,1468,1468,1468,3
20241202,091600,19835503,1465,1462,1465,1462,48
20241202,091500,19765277,1461,1462,1462,1461,592
20241202,091400,18900320,1465,1467,1467,1465,2005
20241202,091300,15959995,1466,1472,1478,1466,3026
20241202,091200,11512785,1478,1478,1478,1478,1
20241202,091100,11511307,1472,1472,1472,1472,7
20241202,091000,11501003,1478,1478,1478,1478,0
20241202,090900,11501003,1478,1472,1478,1472,6
20241202,090800,11492141,1479,1479,1479,1479,0
20241202,090700,11492141,1479,1479,1479,1479,0
20241202,090600,11492141,1479,1479,1479,1479,0
20241202,090500,11492141,1479,1479,1479,1479,700
20241202,090400,10456841,1481,1470,1481,1470,2354
20241202,090300,6993920,1470,1478,1478,1470,1731
20241202,090200,4446126,1482,1482,1482,1482,0
20241202,090100,4446126,1482,1479,1482,1479,104
20241202,090000,4292058,1479,1479,1479,1479,2902