KissMeData/067290/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,194800,171638379,1400,1400,1400,1400,2337
20241204,194700,171638379,1400,1400,1400,1400,0
20241204,194600,171638379,1400,1400,1400,1400,0
20241204,194500,171638379,1400,1400,1400,1400,0
20241204,194400,171638379,1400,1400,1400,1400,0
20241204,194300,171638379,1400,1400,1400,1400,0
20241204,194200,171638379,1400,1400,1400,1400,0
20241204,194100,171638379,1400,1400,1400,1400,0
20241204,194000,171638379,1400,1400,1400,1400,0
20241204,193900,171638379,1400,1400,1400,1400,0
20241204,193800,171638379,1400,1400,1400,1400,0
20241204,193700,171638379,1400,1400,1400,1400,0
20241204,193600,171638379,1400,1400,1400,1400,0
20241204,193500,171638379,1400,1400,1400,1400,0
20241204,193400,171638379,1400,1400,1400,1400,0
20241204,193300,171638379,1400,1400,1400,1400,0
20241204,193200,171638379,1400,1400,1400,1400,0
20241204,193100,171638379,1400,1400,1400,1400,0
20241204,193000,171638379,1400,1400,1400,1400,0
20241204,192900,171638379,1400,1400,1400,1400,0
20241204,192800,171638379,1400,1400,1400,1400,0
20241204,192700,171638379,1400,1400,1400,1400,0
20241204,192600,171638379,1400,1400,1400,1400,0
20241204,192500,171638379,1400,1400,1400,1400,0
20241204,192400,171638379,1400,1400,1400,1400,0
20241204,192300,171638379,1400,1400,1400,1400,0
20241204,192200,171638379,1400,1400,1400,1400,0
20241204,192100,171638379,1400,1400,1400,1400,0
20241204,192000,171638379,1400,1400,1400,1400,0
20241204,191900,171638379,1400,1400,1400,1400,0
20241204,191800,171638379,1400,1400,1400,1400,2337
20241204,191700,171638379,1400,1400,1400,1400,0
20241204,191600,171638379,1400,1400,1400,1400,0
20241204,191500,171638379,1400,1400,1400,1400,0
20241204,191400,171638379,1400,1400,1400,1400,0
20241204,191300,171638379,1400,1400,1400,1400,0
20241204,191200,171638379,1400,1400,1400,1400,0
20241204,191100,171638379,1400,1400,1400,1400,0
20241204,191000,171638379,1400,1400,1400,1400,0
20241204,190900,171638379,1400,1400,1400,1400,0
20241204,190800,171638379,1400,1400,1400,1400,0
20241204,190700,171638379,1400,1400,1400,1400,0
20241204,190600,171638379,1400,1400,1400,1400,0
20241204,190500,171638379,1400,1400,1400,1400,0
20241204,190400,171638379,1400,1400,1400,1400,0
20241204,190300,171638379,1400,1400,1400,1400,0
20241204,190200,171638379,1400,1400,1400,1400,0
20241204,190100,171638379,1400,1400,1400,1400,0
20241204,190000,171638379,1400,1400,1400,1400,0
20241204,185900,171638379,1400,1400,1400,1400,0
20241204,185800,171638379,1400,1400,1400,1400,0
20241204,185700,171638379,1400,1400,1400,1400,0
20241204,185600,171638379,1400,1400,1400,1400,0
20241204,185500,171638379,1400,1400,1400,1400,0
20241204,185400,171638379,1400,1400,1400,1400,0
20241204,185300,171638379,1400,1400,1400,1400,0
20241204,185200,171638379,1400,1400,1400,1400,0
20241204,185100,171638379,1400,1400,1400,1400,0
20241204,185000,171638379,1400,1400,1400,1400,0
20241204,184900,171638379,1400,1400,1400,1400,0
20241204,184800,171638379,1400,1400,1400,1400,2337
20241204,184700,171638379,1400,1400,1400,1400,0
20241204,184600,171638379,1400,1400,1400,1400,0
20241204,184500,171638379,1400,1400,1400,1400,0
20241204,184400,171638379,1400,1400,1400,1400,0
20241204,184300,171638379,1400,1400,1400,1400,0
20241204,184200,171638379,1400,1400,1400,1400,0
20241204,184100,171638379,1400,1400,1400,1400,0
20241204,184000,171638379,1400,1400,1400,1400,0
20241204,183900,171638379,1400,1400,1400,1400,0
20241204,183800,171638379,1400,1400,1400,1400,0
20241204,183700,171638379,1400,1400,1400,1400,0
20241204,183600,171638379,1400,1400,1400,1400,0
20241204,183500,171638379,1400,1400,1400,1400,0
20241204,183400,171638379,1400,1400,1400,1400,0
20241204,183300,171638379,1400,1400,1400,1400,0
20241204,183200,171638379,1400,1400,1400,1400,0
20241204,183100,171638379,1400,1400,1400,1400,0
20241204,183000,171638379,1400,1400,1400,1400,0
20241204,182900,171638379,1400,1400,1400,1400,0
20241204,182800,171638379,1400,1400,1400,1400,0
20241204,182700,171638379,1400,1400,1400,1400,0
20241204,182600,171638379,1400,1400,1400,1400,0
20241204,182500,171638379,1400,1400,1400,1400,0
20241204,182400,171638379,1400,1400,1400,1400,0
20241204,182300,171638379,1400,1400,1400,1400,0
20241204,182200,171638379,1400,1400,1400,1400,0
20241204,182100,171638379,1400,1400,1400,1400,0
20241204,182000,171638379,1400,1400,1400,1400,0
20241204,181900,171638379,1400,1400,1400,1400,0
20241204,181800,171638379,1400,1400,1400,1400,2337
20241204,181700,171638379,1400,1400,1400,1400,0
20241204,181600,171638379,1400,1400,1400,1400,0
20241204,181500,171638379,1400,1400,1400,1400,0
20241204,181400,171638379,1400,1400,1400,1400,0
20241204,181300,171638379,1400,1400,1400,1400,0
20241204,181200,171638379,1400,1400,1400,1400,0
20241204,181100,171638379,1400,1400,1400,1400,0
20241204,181000,171638379,1400,1400,1400,1400,0
20241204,180900,171638379,1400,1400,1400,1400,0
20241204,180800,171638379,1400,1400,1400,1400,0
20241204,180700,171638379,1400,1400,1400,1400,0
20241204,180600,171638379,1400,1400,1400,1400,0
20241204,180500,171638379,1400,1400,1400,1400,0
20241204,180400,171638379,1400,1400,1400,1400,0
20241204,180300,171638379,1400,1400,1400,1400,0
20241204,180200,171638379,1400,1400,1400,1400,0
20241204,180100,171638379,1400,1400,1400,1400,0
20241204,180000,171638379,1400,1400,1400,1400,0
20241204,175900,171638379,1400,1400,1400,1400,0
20241204,175800,171638379,1400,1400,1400,1400,0
20241204,175700,171638379,1400,1400,1400,1400,0
20241204,175600,171638379,1400,1400,1400,1400,0
20241204,175500,171638379,1400,1400,1400,1400,0
20241204,175400,171638379,1400,1400,1400,1400,0
20241204,175300,171638379,1400,1400,1400,1400,0
20241204,175200,171638379,1400,1400,1400,1400,0
20241204,175100,171638379,1400,1400,1400,1400,0
20241204,175000,171638379,1400,1400,1400,1400,0
20241204,174900,171638379,1400,1400,1400,1400,0
20241204,174800,171638379,1400,1400,1400,1400,2337
20241204,174700,171638379,1400,1400,1400,1400,0
20241204,174600,171638379,1400,1400,1400,1400,0
20241204,174500,171638379,1400,1400,1400,1400,0
20241204,174400,171638379,1400,1400,1400,1400,0
20241204,174300,171638379,1400,1400,1400,1400,0
20241204,174200,171638379,1400,1400,1400,1400,0
20241204,174100,171638379,1400,1400,1400,1400,0
20241204,174000,171638379,1400,1400,1400,1400,0
20241204,173900,171638379,1400,1400,1400,1400,0
20241204,173800,171638379,1400,1400,1400,1400,0
20241204,173700,171638379,1400,1400,1400,1400,0
20241204,173600,171638379,1400,1400,1400,1400,0
20241204,173500,171638379,1400,1400,1400,1400,0
20241204,173400,171638379,1400,1400,1400,1400,0
20241204,173300,171638379,1400,1400,1400,1400,0
20241204,173200,171638379,1400,1400,1400,1400,0
20241204,173100,171638379,1400,1400,1400,1400,0
20241204,173000,171638379,1400,1400,1400,1400,0
20241204,172900,171638379,1400,1400,1400,1400,0
20241204,172800,171638379,1400,1400,1400,1400,0
20241204,172700,171638379,1400,1400,1400,1400,0
20241204,172600,171638379,1400,1400,1400,1400,0
20241204,172500,171638379,1400,1400,1400,1400,0
20241204,172400,171638379,1400,1400,1400,1400,0
20241204,172300,171638379,1400,1400,1400,1400,0
20241204,172200,171638379,1400,1400,1400,1400,0
20241204,172100,171638379,1400,1400,1400,1400,0
20241204,172000,171638379,1400,1400,1400,1400,0
20241204,171900,171638379,1400,1400,1400,1400,0
20241204,171800,171638379,1400,1400,1400,1400,2337
20241204,171700,171638379,1400,1400,1400,1400,0
20241204,171600,171638379,1400,1400,1400,1400,0
20241204,171500,171638379,1400,1400,1400,1400,0
20241204,171400,171638379,1400,1400,1400,1400,0
20241204,171300,171638379,1400,1400,1400,1400,0
20241204,171200,171638379,1400,1400,1400,1400,0
20241204,171100,171638379,1400,1400,1400,1400,0
20241204,171000,171638379,1400,1400,1400,1400,0
20241204,170900,171638379,1400,1400,1400,1400,0
20241204,170800,171638379,1400,1400,1400,1400,0
20241204,170700,171638379,1400,1400,1400,1400,0
20241204,170600,171638379,1400,1400,1400,1400,0
20241204,170500,171638379,1400,1400,1400,1400,0
20241204,170400,171638379,1400,1400,1400,1400,0
20241204,170300,171638379,1400,1400,1400,1400,0
20241204,170200,171638379,1400,1400,1400,1400,0
20241204,170100,171638379,1400,1400,1400,1400,0
20241204,170000,171638379,1400,1400,1400,1400,0
20241204,165900,171638379,1400,1400,1400,1400,0
20241204,165800,171638379,1400,1400,1400,1400,0
20241204,165700,171638379,1400,1400,1400,1400,0
20241204,165600,171638379,1400,1400,1400,1400,0
20241204,165500,171638379,1400,1400,1400,1400,0
20241204,165400,171638379,1400,1400,1400,1400,0
20241204,165300,171638379,1400,1400,1400,1400,0
20241204,165200,171638379,1400,1400,1400,1400,0
20241204,165100,171638379,1400,1400,1400,1400,0
20241204,165000,171638379,1400,1400,1400,1400,0
20241204,164900,171638379,1400,1400,1400,1400,0
20241204,164800,171638379,1400,1400,1400,1400,2337
20241204,164700,171638379,1400,1400,1400,1400,0
20241204,164600,171638379,1400,1400,1400,1400,0
20241204,164500,171638379,1400,1400,1400,1400,0
20241204,164400,171638379,1400,1400,1400,1400,0
20241204,164300,171638379,1400,1400,1400,1400,0
20241204,164200,171638379,1400,1400,1400,1400,0
20241204,164100,171638379,1400,1400,1400,1400,0
20241204,164000,171638379,1400,1400,1400,1400,0
20241204,163900,171638379,1400,1400,1400,1400,0
20241204,163800,171638379,1400,1400,1400,1400,0
20241204,163700,171638379,1400,1400,1400,1400,0
20241204,163600,171638379,1400,1400,1400,1400,0
20241204,163500,171638379,1400,1400,1400,1400,0
20241204,163400,171638379,1400,1400,1400,1400,0
20241204,163300,171638379,1400,1400,1400,1400,0
20241204,163200,171638379,1400,1400,1400,1400,0
20241204,163100,171638379,1400,1400,1400,1400,0
20241204,163000,171638379,1400,1400,1400,1400,0
20241204,162900,171638379,1400,1400,1400,1400,0
20241204,162800,171638379,1400,1400,1400,1400,0
20241204,162700,171638379,1400,1400,1400,1400,0
20241204,162600,171638379,1400,1400,1400,1400,0
20241204,162500,171638379,1400,1400,1400,1400,0
20241204,162400,171638379,1400,1400,1400,1400,0
20241204,162300,171638379,1400,1400,1400,1400,0
20241204,162200,171638379,1400,1400,1400,1400,0
20241204,162100,171638379,1400,1400,1400,1400,0
20241204,162000,171638379,1400,1400,1400,1400,0
20241204,161900,171638379,1400,1400,1400,1400,0
20241204,161800,171638379,1400,1400,1400,1400,2337
20241204,161700,171638379,1400,1400,1400,1400,0
20241204,161600,171638379,1400,1400,1400,1400,0
20241204,161500,171638379,1400,1400,1400,1400,0
20241204,161400,171638379,1400,1400,1400,1400,0
20241204,161300,171638379,1400,1400,1400,1400,0
20241204,161200,171638379,1400,1400,1400,1400,0
20241204,161100,171638379,1400,1400,1400,1400,0
20241204,161000,171638379,1400,1400,1400,1400,0
20241204,160900,171638379,1400,1400,1400,1400,0
20241204,160800,171638379,1400,1400,1400,1400,0
20241204,160700,171638379,1400,1400,1400,1400,0
20241204,160600,171638379,1400,1400,1400,1400,0
20241204,160500,171638379,1400,1400,1400,1400,0
20241204,160400,171638379,1400,1400,1400,1400,0
20241204,160300,171638379,1400,1400,1400,1400,0
20241204,160200,171638379,1400,1400,1400,1400,0
20241204,160100,171638379,1400,1400,1400,1400,0
20241204,160000,171638379,1400,1400,1400,1400,0
20241204,155900,171638379,1400,1400,1400,1400,0
20241204,155800,171638379,1400,1400,1400,1400,0
20241204,155700,171638379,1400,1400,1400,1400,0
20241204,155600,171638379,1400,1400,1400,1400,0
20241204,155500,171638379,1400,1400,1400,1400,0
20241204,155400,171638379,1400,1400,1400,1400,0
20241204,155300,171638379,1400,1400,1400,1400,0
20241204,155200,171638379,1400,1400,1400,1400,0
20241204,155100,171638379,1400,1400,1400,1400,0
20241204,155000,171638379,1400,1400,1400,1400,0
20241204,154900,171638379,1400,1400,1400,1400,0
20241204,154800,171638379,1400,1400,1400,1400,2337
20241204,154700,171638379,1400,1400,1400,1400,0
20241204,154600,171638379,1400,1400,1400,1400,0
20241204,154500,171638379,1400,1400,1400,1400,0
20241204,154400,171638379,1400,1400,1400,1400,0
20241204,154300,171638379,1400,1400,1400,1400,0
20241204,154200,171638379,1400,1400,1400,1400,0
20241204,154100,171638379,1400,1400,1400,1400,0
20241204,154000,171638379,1400,1400,1400,1400,0
20241204,153900,171638379,1400,1400,1400,1400,0
20241204,153800,171638379,1400,1400,1400,1400,0
20241204,153700,171638379,1400,1400,1400,1400,0
20241204,153600,171638379,1400,1400,1400,1400,0
20241204,153500,171638379,1400,1400,1400,1400,0
20241204,153400,171638379,1400,1400,1400,1400,0
20241204,153300,171638379,1400,1400,1400,1400,0
20241204,153200,171638379,1400,1400,1400,1400,0
20241204,153100,171638379,1400,1400,1400,1400,0
20241204,153000,171638379,1400,1400,1400,1400,2337
20241204,152900,168366579,1401,1401,1401,1401,0
20241204,152800,168366579,1401,1401,1401,1401,0
20241204,152700,168366579,1401,1401,1401,1401,0
20241204,152600,168366579,1401,1401,1401,1401,0
20241204,152500,168366579,1401,1401,1401,1401,0
20241204,152400,168366579,1401,1401,1401,1401,0
20241204,152300,168366579,1401,1401,1401,1401,0
20241204,152200,168366579,1401,1401,1401,1401,0
20241204,152100,168366579,1401,1401,1401,1401,0
20241204,152000,168366579,1401,1401,1401,1401,0
20241204,151900,168366579,1401,1401,1401,1396,171
20241204,151800,168127703,1396,1398,1398,1396,97
20241204,151700,167992288,1402,1402,1402,1402,0
20241204,151600,167992288,1402,1402,1402,1402,0
20241204,151500,167992288,1402,1402,1402,1402,0
20241204,151400,167992288,1402,1402,1402,1402,0
20241204,151300,167992288,1402,1402,1402,1402,2
20241204,151200,167989484,1402,1402,1402,1402,0
20241204,151100,167989484,1402,1402,1402,1402,3
20241204,151000,167985278,1402,1396,1402,1395,3
20241204,150900,167981085,1402,1394,1403,1394,607
20241204,150800,167129987,1402,1402,1402,1402,0
20241204,150700,167129987,1402,1402,1402,1402,4
20241204,150600,167124379,1403,1398,1403,1389,1001
20241204,150500,165732432,1403,1403,1403,1403,2
20241204,150400,165729626,1403,1400,1403,1398,1006
20241204,150300,164323193,1403,1403,1403,1403,8
20241204,150200,164311969,1403,1401,1403,1401,300
20241204,150100,163891565,1401,1401,1401,1401,358
20241204,150000,163390007,1401,1401,1401,1401,3
20241204,145900,163385804,1401,1401,1401,1401,0
20241204,145800,163385804,1401,1401,1401,1401,0
20241204,145700,163385804,1401,1400,1401,1400,1091
20241204,145600,161858403,1400,1400,1400,1400,2
20241204,145500,161855603,1398,1398,1398,1398,0
20241204,145400,161855603,1398,1399,1399,1398,97
20241204,145300,161719993,1400,1400,1400,1400,0
20241204,145200,161719993,1400,1400,1400,1400,3
20241204,145100,161715793,1400,1400,1400,1400,4
20241204,145000,161710193,1400,1400,1400,1400,4
20241204,144900,161704593,1400,1400,1400,1400,2
20241204,144800,161701793,1400,1400,1400,1400,1
20241204,144700,161700393,1400,1400,1400,1400,34
20241204,144600,161652793,1401,1401,1401,1401,0
20241204,144500,161652793,1401,1401,1401,1399,542
20241204,144400,160893481,1399,1399,1399,1399,10
20241204,144300,160879491,1401,1397,1401,1397,48
20241204,144200,160812431,1397,1397,1397,1397,0
20241204,144100,160812431,1397,1397,1397,1397,3
20241204,144000,160808240,1400,1400,1400,1400,0
20241204,143900,160808240,1400,1400,1400,1400,1
20241204,143800,160806840,1401,1401,1401,1401,1
20241204,143700,160805439,1397,1397,1397,1397,358
20241204,143600,160305313,1401,1401,1401,1401,0
20241204,143500,160305313,1401,1400,1402,1400,112
20241204,143400,160148448,1401,1401,1401,1401,0
20241204,143300,160148448,1401,1401,1401,1401,0
20241204,143200,160148448,1401,1401,1401,1401,0
20241204,143100,160148448,1401,1401,1401,1401,0
20241204,143000,160148448,1401,1401,1401,1401,0
20241204,142900,160148448,1401,1401,1401,1401,0
20241204,142800,160148448,1401,1401,1401,1401,0
20241204,142700,160148448,1401,1401,1401,1401,0
20241204,142600,160148448,1401,1401,1401,1401,0
20241204,142500,160148448,1401,1401,1401,1401,0
20241204,142400,160148448,1401,1401,1401,1401,0
20241204,142300,160148448,1401,1401,1401,1401,0
20241204,142200,160148448,1401,1400,1401,1400,3
20241204,142100,160144247,1400,1399,1400,1399,98
20241204,142000,160007108,1400,1400,1400,1400,0
20241204,141900,160007108,1400,1400,1400,1400,0
20241204,141800,160007108,1400,1400,1400,1400,0
20241204,141700,160007108,1400,1399,1400,1399,100
20241204,141600,159867162,1403,1403,1403,1403,0
20241204,141500,159867162,1403,1402,1403,1402,25
20241204,141400,159832098,1403,1393,1403,1393,401
20241204,141300,159271643,1393,1393,1393,1393,0
20241204,141200,159271643,1393,1393,1393,1393,0
20241204,141100,159271643,1393,1393,1393,1393,0
20241204,141000,159271643,1393,1393,1393,1393,0
20241204,140900,159271643,1393,1393,1393,1393,1
20241204,140800,159270250,1392,1392,1392,1392,0
20241204,140700,159270250,1392,1392,1392,1392,0
20241204,140600,159270250,1392,1392,1392,1392,1
20241204,140500,159268858,1389,1389,1389,1389,1
20241204,140400,159267469,1395,1395,1395,1395,0
20241204,140300,159267469,1395,1395,1395,1395,0
20241204,140200,159267469,1395,1395,1395,1395,0
20241204,140100,159267469,1395,1395,1395,1395,0
20241204,140000,159267469,1395,1395,1395,1395,0
20241204,135900,159267469,1395,1395,1395,1395,5
20241204,135800,159260494,1396,1396,1396,1396,0
20241204,135700,159260494,1396,1396,1396,1396,1
20241204,135600,159259098,1387,1387,1387,1387,0
20241204,135500,159259098,1387,1387,1387,1387,1
20241204,135400,159257711,1398,1398,1398,1398,0
20241204,135300,159257711,1398,1398,1398,1398,0
20241204,135200,159257711,1398,1398,1398,1398,0
20241204,135100,159257711,1398,1398,1398,1398,0
20241204,135000,159257711,1398,1398,1398,1398,1
20241204,134900,159256313,1386,1388,1388,1386,2002
20241204,134800,156479500,1388,1388,1388,1388,0
20241204,134700,156479500,1388,1388,1388,1388,0
20241204,134600,156479500,1388,1397,1397,1388,198
20241204,134500,156204255,1399,1399,1399,1399,0
20241204,134400,156204255,1399,1399,1399,1399,7
20241204,134300,156194462,1399,1399,1399,1399,0
20241204,134200,156194462,1399,1399,1399,1399,1
20241204,134100,156193063,1399,1399,1399,1399,0
20241204,134000,156193063,1399,1399,1399,1399,2
20241204,133900,156190265,1399,1399,1399,1399,1
20241204,133800,156188866,1397,1397,1397,1397,1
20241204,133700,156187469,1400,1400,1400,1400,0
20241204,133600,156187469,1400,1400,1400,1400,100
20241204,133500,156047469,1398,1398,1398,1398,0
20241204,133400,156047469,1398,1398,1398,1398,0
20241204,133300,156047469,1398,1398,1398,1398,2
20241204,133200,156044673,1400,1400,1400,1400,7
20241204,133100,156034873,1400,1400,1400,1400,2
20241204,133000,156032073,1402,1402,1402,1402,0
20241204,132900,156032073,1402,1402,1402,1402,0
20241204,132800,156032073,1402,1402,1402,1402,0
20241204,132700,156032073,1402,1402,1402,1402,0
20241204,132600,156032073,1402,1402,1402,1402,0
20241204,132500,156032073,1402,1402,1402,1402,0
20241204,132400,156032073,1402,1402,1402,1402,0
20241204,132300,156032073,1402,1402,1402,1402,0
20241204,132200,156032073,1402,1402,1402,1402,0
20241204,132100,156032073,1402,1402,1402,1402,5
20241204,132000,156025063,1404,1404,1404,1404,0
20241204,131900,156025063,1404,1404,1404,1404,0
20241204,131800,156025063,1404,1404,1404,1404,0
20241204,131700,156025063,1404,1404,1404,1404,1
20241204,131600,156023659,1404,1404,1404,1404,0
20241204,131500,156023659,1404,1404,1404,1404,0
20241204,131400,156023659,1404,1404,1404,1404,1
20241204,131300,156022255,1405,1405,1405,1405,0
20241204,131200,156022255,1405,1405,1405,1405,0
20241204,131100,156022255,1405,1405,1405,1405,0
20241204,131000,156022255,1405,1400,1405,1400,79
20241204,130900,155911615,1405,1405,1405,1405,0
20241204,130800,155911615,1405,1405,1405,1405,0
20241204,130700,155911615,1405,1405,1405,1405,0
20241204,130600,155911615,1405,1405,1405,1405,0
20241204,130500,155911615,1405,1405,1405,1405,2
20241204,130400,155908805,1404,1405,1405,1404,2
20241204,130300,155905996,1406,1406,1406,1406,0
20241204,130200,155905996,1406,1406,1406,1406,0
20241204,130100,155905996,1406,1406,1406,1406,1
20241204,130000,155904590,1391,1391,1391,1391,1
20241204,125900,155903199,1407,1407,1407,1407,331
20241204,125800,155437482,1407,1400,1407,1400,309
20241204,125700,155004875,1400,1400,1400,1400,0
20241204,125600,155004875,1400,1400,1400,1400,421
20241204,125500,154415475,1400,1400,1400,1400,20
20241204,125400,154387475,1400,1400,1400,1400,0
20241204,125300,154387475,1400,1400,1400,1400,0
20241204,125200,154387475,1400,1391,1400,1391,8123
20241204,125100,143084817,1391,1391,1391,1391,0
20241204,125000,143084817,1391,1391,1391,1391,102
20241204,124900,142942935,1391,1391,1391,1391,0
20241204,124800,142942935,1391,1388,1391,1388,240
20241204,124700,142609812,1388,1388,1388,1388,0
20241204,124600,142609812,1388,1388,1388,1388,0
20241204,124500,142609812,1388,1388,1388,1388,0
20241204,124400,142609812,1388,1387,1388,1387,14
20241204,124300,142590383,1386,1386,1386,1386,0
20241204,124200,142590383,1386,1387,1387,1386,100
20241204,124100,142451781,1387,1387,1387,1387,114
20241204,124000,142293663,1384,1384,1384,1384,1
20241204,123900,142292279,1388,1388,1388,1388,0
20241204,123800,142292279,1388,1388,1388,1388,0
20241204,123700,142292279,1388,1388,1388,1388,0
20241204,123600,142292279,1388,1388,1388,1388,0
20241204,123500,142292279,1388,1388,1388,1388,0
20241204,123400,142292279,1388,1388,1388,1388,0
20241204,123300,142292279,1388,1384,1388,1381,1408
20241204,123200,140346531,1391,1391,1391,1391,0
20241204,123100,140346531,1391,1391,1391,1391,0
20241204,123000,140346531,1391,1391,1391,1391,0
20241204,122900,140346531,1391,1391,1391,1391,0
20241204,122800,140346531,1391,1391,1391,1391,0
20241204,122700,140346531,1391,1391,1391,1391,0
20241204,122600,140346531,1391,1391,1391,1391,0
20241204,122500,140346531,1391,1391,1391,1391,0
20241204,122400,140346531,1391,1391,1391,1391,0
20241204,122300,140346531,1391,1391,1391,1391,0
20241204,122200,140346531,1391,1391,1391,1391,0
20241204,122100,140346531,1391,1391,1391,1391,0
20241204,122000,140346531,1391,1391,1391,1391,1
20241204,121900,140345140,1391,1384,1391,1384,2
20241204,121800,140342365,1391,1391,1391,1391,0
20241204,121700,140342365,1391,1391,1391,1391,0
20241204,121600,140342365,1391,1391,1391,1391,0
20241204,121500,140342365,1391,1391,1391,1391,1
20241204,121400,140340974,1390,1390,1390,1390,1
20241204,121300,140339584,1391,1392,1392,1391,4
20241204,121200,140334019,1391,1389,1391,1380,3302
20241204,121100,135768828,1392,1392,1392,1392,500
20241204,121000,135072828,1390,1390,1390,1390,10
20241204,120900,135058928,1390,1390,1390,1390,0
20241204,120800,135058928,1390,1390,1390,1390,11
20241204,120700,135043638,1393,1393,1393,1393,0
20241204,120600,135043638,1393,1393,1393,1393,0
20241204,120500,135043638,1393,1393,1393,1393,0
20241204,120400,135043638,1393,1393,1393,1393,0
20241204,120300,135043638,1393,1393,1393,1393,1
20241204,120200,135042245,1394,1394,1394,1394,0
20241204,120100,135042245,1394,1394,1394,1394,155
20241204,120000,134826175,1394,1394,1394,1394,0
20241204,115900,134826175,1394,1394,1394,1394,0
20241204,115800,134826175,1394,1394,1394,1394,0
20241204,115700,134826175,1394,1394,1394,1394,0
20241204,115600,134826175,1394,1394,1394,1394,0
20241204,115500,134826175,1394,1394,1394,1394,0
20241204,115400,134826175,1394,1394,1394,1394,0
20241204,115300,134826175,1394,1390,1394,1390,1000
20241204,115200,133436171,1390,1390,1390,1390,0
20241204,115100,133436171,1390,1390,1390,1390,0
20241204,115000,133436171,1390,1390,1390,1390,0
20241204,114900,133436171,1390,1390,1390,1390,0
20241204,114800,133436171,1390,1390,1390,1390,0
20241204,114700,133436171,1390,1390,1390,1390,0
20241204,114600,133436171,1390,1390,1390,1390,0
20241204,114500,133436171,1390,1390,1390,1390,0
20241204,114400,133436171,1390,1390,1390,1390,0
20241204,114300,133436171,1390,1390,1390,1390,0
20241204,114200,133436171,1390,1390,1390,1390,12
20241204,114100,133419491,1381,1381,1381,1381,1868
20241204,114000,130839783,1381,1384,1385,1381,1553
20241204,113900,128694208,1384,1389,1389,1384,1180
20241204,113800,127059340,1390,1390,1390,1390,0
20241204,113700,127059340,1390,1390,1390,1390,1
20241204,113600,127057950,1395,1395,1395,1395,0
20241204,113500,127057950,1395,1395,1395,1395,0
20241204,113400,127057950,1395,1395,1395,1395,0
20241204,113300,127057950,1395,1395,1395,1395,0
20241204,113200,127057950,1395,1395,1395,1395,0
20241204,113100,127057950,1395,1395,1395,1395,0
20241204,113000,127057950,1395,1395,1395,1395,1
20241204,112900,127056555,1389,1389,1389,1389,15
20241204,112800,127035720,1395,1395,1395,1395,0
20241204,112700,127035720,1395,1395,1395,1395,0
20241204,112600,127035720,1395,1395,1395,1395,0
20241204,112500,127035720,1395,1395,1395,1395,0
20241204,112400,127035720,1395,1389,1395,1389,51
20241204,112300,126964875,1395,1395,1395,1395,1
20241204,112200,126963480,1390,1390,1390,1390,44
20241204,112100,126902320,1395,1390,1395,1390,63
20241204,112000,126814745,1395,1395,1395,1395,0
20241204,111900,126814745,1395,1395,1395,1395,0
20241204,111800,126814745,1395,1395,1395,1395,0
20241204,111700,126814745,1395,1395,1395,1395,0
20241204,111600,126814745,1395,1395,1395,1395,0
20241204,111500,126814745,1395,1395,1395,1395,0
20241204,111400,126814745,1395,1395,1395,1395,0
20241204,111300,126814745,1395,1395,1395,1395,8
20241204,111200,126803585,1388,1395,1395,1388,3
20241204,111100,126799407,1395,1385,1395,1385,3
20241204,111000,126795232,1385,1386,1395,1385,926
20241204,110900,125511659,1395,1395,1395,1395,1668
20241204,110800,123184799,1395,1395,1395,1395,15
20241204,110700,123163874,1394,1394,1394,1394,1128
20241204,110600,121591442,1394,1393,1394,1393,1137
20241204,110500,120007598,1393,1393,1393,1393,1
20241204,110400,120006205,1385,1385,1385,1385,0
20241204,110300,120006205,1385,1386,1386,1385,114
20241204,110200,119848299,1393,1393,1393,1393,0
20241204,110100,119848299,1393,1389,1393,1387,2642
20241204,110000,116180567,1389,1389,1389,1389,0
20241204,105900,116180567,1389,1389,1389,1389,0
20241204,105800,116180567,1389,1389,1389,1389,0
20241204,105700,116180567,1389,1389,1389,1389,0
20241204,105600,116180567,1389,1389,1389,1389,94
20241204,105500,116050001,1389,1389,1389,1389,50
20241204,105400,115980551,1389,1395,1395,1389,1507
20241204,105300,113886298,1395,1389,1395,1389,56
20241204,105200,113808484,1390,1391,1391,1390,1194
20241204,105100,112147739,1391,1394,1394,1391,28
20241204,105000,112108780,1395,1395,1395,1395,1
20241204,104900,112107385,1395,1395,1395,1395,3
20241204,104800,112103200,1395,1394,1395,1394,85
20241204,104700,111984708,1394,1394,1394,1394,2
20241204,104600,111981920,1394,1394,1394,1393,40
20241204,104500,111926194,1396,1399,1399,1396,418
20241204,104400,111342663,1400,1397,1400,1397,200
20241204,104300,111063006,1397,1397,1397,1397,1
20241204,104200,111061609,1396,1396,1396,1396,391
20241204,104100,110515773,1396,1396,1396,1396,1
20241204,104000,110514377,1394,1394,1394,1394,83
20241204,103900,110398675,1396,1396,1396,1396,0
20241204,103800,110398675,1396,1396,1396,1396,1
20241204,103700,110397279,1394,1394,1394,1394,1919
20241204,103600,107722193,1394,1394,1394,1394,10
20241204,103500,107708253,1394,1394,1394,1394,3
20241204,103400,107704071,1394,1394,1394,1394,0
20241204,103300,107704071,1394,1394,1394,1394,2
20241204,103200,107701283,1394,1394,1394,1394,24
20241204,103100,107667827,1394,1394,1394,1394,1
20241204,103000,107666433,1391,1394,1394,1391,721
20241204,102900,106661364,1394,1394,1394,1393,5
20241204,102800,106654396,1394,1394,1394,1394,2
20241204,102700,106651608,1394,1394,1394,1394,3
20241204,102600,106647426,1394,1394,1394,1394,0
20241204,102500,106647426,1394,1394,1394,1394,0
20241204,102400,106647426,1394,1394,1394,1394,0
20241204,102300,106647426,1394,1394,1394,1394,0
20241204,102200,106647426,1394,1396,1396,1391,109
20241204,102100,106495502,1394,1396,1397,1394,1236
20241204,102000,104770428,1400,1400,1400,1400,0
20241204,101900,104770428,1400,1400,1400,1400,0
20241204,101800,104770428,1400,1400,1400,1400,0
20241204,101700,104770428,1400,1400,1400,1400,0
20241204,101600,104770428,1400,1400,1400,1400,0
20241204,101500,104770428,1400,1400,1400,1400,0
20241204,101400,104770428,1400,1400,1400,1400,0
20241204,101300,104770428,1400,1400,1400,1400,1
20241204,101200,104769028,1394,1396,1407,1394,45
20241204,101100,104706258,1407,1397,1407,1396,23
20241204,101000,104674107,1407,1396,1407,1395,511
20241204,100900,103961209,1407,1407,1407,1407,2
20241204,100800,103958395,1407,1407,1407,1407,60
20241204,100700,103873975,1408,1408,1408,1408,0
20241204,100600,103873975,1408,1408,1408,1408,10
20241204,100500,103859895,1408,1408,1408,1408,13
20241204,100400,103841591,1395,1395,1395,1395,4530
20241204,100300,97522241,1395,1394,1395,1394,16
20241204,100200,97499936,1394,1394,1394,1394,0
20241204,100100,97499936,1394,1394,1394,1394,0
20241204,100000,97499936,1394,1394,1394,1394,4
20241204,095900,97494360,1394,1394,1394,1394,1
20241204,095800,97492966,1390,1390,1390,1390,2
20241204,095700,97490186,1395,1395,1395,1395,0
20241204,095600,97490186,1395,1395,1395,1395,0
20241204,095500,97490186,1395,1395,1395,1395,0
20241204,095400,97490186,1395,1395,1395,1395,1
20241204,095300,97488791,1390,1390,1390,1390,0
20241204,095200,97488791,1390,1390,1390,1390,62
20241204,095100,97402611,1391,1389,1391,1389,4163
20241204,095000,91615531,1380,1387,1389,1380,530
20241204,094900,90879571,1387,1387,1387,1387,1
20241204,094800,90878184,1388,1388,1388,1388,21
20241204,094700,90849036,1389,1388,1389,1388,501
20241204,094600,90153647,1388,1388,1388,1378,1611
20241204,094500,87933579,1388,1388,1388,1378,211
20241204,094400,87642711,1388,1388,1388,1387,510
20241204,094300,86934875,1388,1388,1388,1388,1
20241204,094200,86933487,1389,1389,1389,1389,101
20241204,094100,86793198,1390,1381,1393,1376,2975
20241204,094000,82688661,1380,1380,1380,1380,920
20241204,093900,81419061,1393,1376,1395,1375,2073
20241204,093800,78562868,1377,1383,1383,1377,5845
20241204,093700,70491724,1395,1395,1395,1395,150
20241204,093600,70282474,1395,1382,1396,1382,580
20241204,093500,69480874,1397,1400,1400,1381,4260
20241204,093400,63551505,1410,1409,1410,1409,6
20241204,093300,63543050,1410,1410,1410,1410,0
20241204,093200,63543050,1410,1410,1410,1410,0
20241204,093100,63543050,1410,1399,1410,1398,1001
20241204,093000,62143638,1408,1410,1410,1408,4
20241204,092900,62138004,1400,1401,1401,1400,357
20241204,092800,61638203,1410,1410,1410,1410,3
20241204,092700,61633973,1410,1416,1416,1410,14
20241204,092600,61614215,1416,1416,1416,1416,2
20241204,092500,61611383,1400,1400,1400,1400,1000
20241204,092400,60211383,1410,1410,1410,1410,995
20241204,092300,58808433,1410,1410,1410,1410,2
20241204,092200,58805613,1400,1400,1410,1400,605
20241204,092100,57958603,1410,1397,1415,1397,303
20241204,092000,57535268,1410,1410,1410,1410,511
20241204,091900,56814758,1410,1400,1410,1397,1504
20241204,091800,54712106,1423,1423,1423,1423,0
20241204,091700,54712106,1423,1423,1423,1423,0
20241204,091600,54712106,1423,1423,1423,1423,0
20241204,091500,54712106,1423,1401,1423,1401,7199
20241204,091400,44625903,1402,1429,1429,1402,3612
20241204,091300,39491263,1429,1429,1429,1429,0
20241204,091200,39491263,1429,1429,1429,1429,0
20241204,091100,39491263,1429,1429,1429,1429,1
20241204,091000,39489834,1430,1418,1430,1418,216
20241204,090900,39183510,1430,1430,1430,1430,9312
20241204,090800,25867350,1425,1413,1425,1413,5189
20241204,090700,18504143,1413,1412,1413,1411,1987
20241204,090600,15700459,1418,1418,1418,1418,0
20241204,090500,15700459,1418,1419,1419,1418,24
20241204,090400,15666425,1411,1411,1415,1411,1614
20241204,090300,13385071,1411,1410,1411,1410,2972
20241204,090200,9192079,1410,1410,1410,1410,1801
20241204,090100,6652669,1400,1400,1400,1399,611
20241204,090000,5797380,1421,1380,1421,1380,4198