KissMeData/090410/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,200400,351452976,1490,1490,1490,1490,6212
20241206,200300,351452976,1490,1490,1490,1490,0
20241206,200200,351452976,1490,1490,1490,1490,0
20241206,200100,351452976,1490,1490,1490,1490,0
20241206,200000,351452976,1490,1490,1490,1490,0
20241206,195900,351452976,1490,1490,1490,1490,0
20241206,195800,351452976,1490,1490,1490,1490,0
20241206,195700,351452976,1490,1490,1490,1490,0
20241206,195600,351452976,1490,1490,1490,1490,0
20241206,195500,351452976,1490,1490,1490,1490,0
20241206,195400,351452976,1490,1490,1490,1490,0
20241206,195300,351452976,1490,1490,1490,1490,0
20241206,195200,351452976,1490,1490,1490,1490,0
20241206,195100,351452976,1490,1490,1490,1490,0
20241206,195000,351452976,1490,1490,1490,1490,0
20241206,194900,351452976,1490,1490,1490,1490,0
20241206,194800,351452976,1490,1490,1490,1490,0
20241206,194700,351452976,1490,1490,1490,1490,0
20241206,194600,351452976,1490,1490,1490,1490,0
20241206,194500,351452976,1490,1490,1490,1490,0
20241206,194400,351452976,1490,1490,1490,1490,0
20241206,194300,351452976,1490,1490,1490,1490,0
20241206,194200,351452976,1490,1490,1490,1490,0
20241206,194100,351452976,1490,1490,1490,1490,0
20241206,194000,351452976,1490,1490,1490,1490,0
20241206,193900,351452976,1490,1490,1490,1490,0
20241206,193800,351452976,1490,1490,1490,1490,0
20241206,193700,351452976,1490,1490,1490,1490,0
20241206,193600,351452976,1490,1490,1490,1490,0
20241206,193500,351452976,1490,1490,1490,1490,0
20241206,193400,351452976,1490,1490,1490,1490,6212
20241206,193300,351452976,1490,1490,1490,1490,0
20241206,193200,351452976,1490,1490,1490,1490,0
20241206,193100,351452976,1490,1490,1490,1490,0
20241206,193000,351452976,1490,1490,1490,1490,0
20241206,192900,351452976,1490,1490,1490,1490,0
20241206,192800,351452976,1490,1490,1490,1490,0
20241206,192700,351452976,1490,1490,1490,1490,0
20241206,192600,351452976,1490,1490,1490,1490,0
20241206,192500,351452976,1490,1490,1490,1490,0
20241206,192400,351452976,1490,1490,1490,1490,0
20241206,192300,351452976,1490,1490,1490,1490,0
20241206,192200,351452976,1490,1490,1490,1490,0
20241206,192100,351452976,1490,1490,1490,1490,0
20241206,192000,351452976,1490,1490,1490,1490,0
20241206,191900,351452976,1490,1490,1490,1490,0
20241206,191800,351452976,1490,1490,1490,1490,0
20241206,191700,351452976,1490,1490,1490,1490,0
20241206,191600,351452976,1490,1490,1490,1490,0
20241206,191500,351452976,1490,1490,1490,1490,0
20241206,191400,351452976,1490,1490,1490,1490,0
20241206,191300,351452976,1490,1490,1490,1490,0
20241206,191200,351452976,1490,1490,1490,1490,0
20241206,191100,351452976,1490,1490,1490,1490,0
20241206,191000,351452976,1490,1490,1490,1490,0
20241206,190900,351452976,1490,1490,1490,1490,0
20241206,190800,351452976,1490,1490,1490,1490,0
20241206,190700,351452976,1490,1490,1490,1490,0
20241206,190600,351452976,1490,1490,1490,1490,0
20241206,190500,351452976,1490,1490,1490,1490,0
20241206,190400,351452976,1490,1490,1490,1490,6212
20241206,190300,351452976,1490,1490,1490,1490,0
20241206,190200,351452976,1490,1490,1490,1490,0
20241206,190100,351452976,1490,1490,1490,1490,0
20241206,190000,351452976,1490,1490,1490,1490,0
20241206,185900,351452976,1490,1490,1490,1490,0
20241206,185800,351452976,1490,1490,1490,1490,0
20241206,185700,351452976,1490,1490,1490,1490,0
20241206,185600,351452976,1490,1490,1490,1490,0
20241206,185500,351452976,1490,1490,1490,1490,0
20241206,185400,351452976,1490,1490,1490,1490,0
20241206,185300,351452976,1490,1490,1490,1490,0
20241206,185200,351452976,1490,1490,1490,1490,0
20241206,185100,351452976,1490,1490,1490,1490,0
20241206,185000,351452976,1490,1490,1490,1490,0
20241206,184900,351452976,1490,1490,1490,1490,0
20241206,184800,351452976,1490,1490,1490,1490,0
20241206,184700,351452976,1490,1490,1490,1490,0
20241206,184600,351452976,1490,1490,1490,1490,0
20241206,184500,351452976,1490,1490,1490,1490,0
20241206,184400,351452976,1490,1490,1490,1490,0
20241206,184300,351452976,1490,1490,1490,1490,0
20241206,184200,351452976,1490,1490,1490,1490,0
20241206,184100,351452976,1490,1490,1490,1490,0
20241206,184000,351452976,1490,1490,1490,1490,0
20241206,183900,351452976,1490,1490,1490,1490,0
20241206,183800,351452976,1490,1490,1490,1490,0
20241206,183700,351452976,1490,1490,1490,1490,0
20241206,183600,351452976,1490,1490,1490,1490,0
20241206,183500,351452976,1490,1490,1490,1490,0
20241206,183400,351452976,1490,1490,1490,1490,6212
20241206,183300,351452976,1490,1490,1490,1490,0
20241206,183200,351452976,1490,1490,1490,1490,0
20241206,183100,351452976,1490,1490,1490,1490,0
20241206,183000,351452976,1490,1490,1490,1490,0
20241206,182900,351452976,1490,1490,1490,1490,0
20241206,182800,351452976,1490,1490,1490,1490,0
20241206,182700,351452976,1490,1490,1490,1490,0
20241206,182600,351452976,1490,1490,1490,1490,0
20241206,182500,351452976,1490,1490,1490,1490,0
20241206,182400,351452976,1490,1490,1490,1490,0
20241206,182300,351452976,1490,1490,1490,1490,0
20241206,182200,351452976,1490,1490,1490,1490,0
20241206,182100,351452976,1490,1490,1490,1490,0
20241206,182000,351452976,1490,1490,1490,1490,0
20241206,181900,351452976,1490,1490,1490,1490,0
20241206,181800,351452976,1490,1490,1490,1490,0
20241206,181700,351452976,1490,1490,1490,1490,0
20241206,181600,351452976,1490,1490,1490,1490,0
20241206,181500,351452976,1490,1490,1490,1490,0
20241206,181400,351452976,1490,1490,1490,1490,0
20241206,181300,351452976,1490,1490,1490,1490,0
20241206,181200,351452976,1490,1490,1490,1490,0
20241206,181100,351452976,1490,1490,1490,1490,0
20241206,181000,351452976,1490,1490,1490,1490,0
20241206,180900,351452976,1490,1490,1490,1490,0
20241206,180800,351452976,1490,1490,1490,1490,0
20241206,180700,351452976,1490,1490,1490,1490,0
20241206,180600,351452976,1490,1490,1490,1490,0
20241206,180500,351452976,1490,1490,1490,1490,0
20241206,180400,351452976,1490,1490,1490,1490,6212
20241206,180300,351452976,1490,1490,1490,1490,0
20241206,180200,351452976,1490,1490,1490,1490,0
20241206,180100,351452976,1490,1490,1490,1490,0
20241206,180000,351452976,1490,1490,1490,1490,0
20241206,175900,351452976,1490,1490,1490,1490,0
20241206,175800,351452976,1490,1490,1490,1490,0
20241206,175700,351452976,1490,1490,1490,1490,0
20241206,175600,351452976,1490,1490,1490,1490,0
20241206,175500,351452976,1490,1490,1490,1490,0
20241206,175400,351452976,1490,1490,1490,1490,0
20241206,175300,351452976,1490,1490,1490,1490,0
20241206,175200,351452976,1490,1490,1490,1490,0
20241206,175100,351452976,1490,1490,1490,1490,0
20241206,175000,351452976,1490,1490,1490,1490,0
20241206,174900,351452976,1490,1490,1490,1490,0
20241206,174800,351452976,1490,1490,1490,1490,0
20241206,174700,351452976,1490,1490,1490,1490,0
20241206,174600,351452976,1490,1490,1490,1490,0
20241206,174500,351452976,1490,1490,1490,1490,0
20241206,174400,351452976,1490,1490,1490,1490,0
20241206,174300,351452976,1490,1490,1490,1490,0
20241206,174200,351452976,1490,1490,1490,1490,0
20241206,174100,351452976,1490,1490,1490,1490,0
20241206,174000,351452976,1490,1490,1490,1490,0
20241206,173900,351452976,1490,1490,1490,1490,0
20241206,173800,351452976,1490,1490,1490,1490,0
20241206,173700,351452976,1490,1490,1490,1490,0
20241206,173600,351452976,1490,1490,1490,1490,0
20241206,173500,351452976,1490,1490,1490,1490,0
20241206,173400,351452976,1490,1490,1490,1490,6212
20241206,173300,351452976,1490,1490,1490,1490,0
20241206,173200,351452976,1490,1490,1490,1490,0
20241206,173100,351452976,1490,1490,1490,1490,0
20241206,173000,351452976,1490,1490,1490,1490,0
20241206,172900,351452976,1490,1490,1490,1490,0
20241206,172800,351452976,1490,1490,1490,1490,0
20241206,172700,351452976,1490,1490,1490,1490,0
20241206,172600,351452976,1490,1490,1490,1490,0
20241206,172500,351452976,1490,1490,1490,1490,0
20241206,172400,351452976,1490,1490,1490,1490,0
20241206,172300,351452976,1490,1490,1490,1490,0
20241206,172200,351452976,1490,1490,1490,1490,0
20241206,172100,351452976,1490,1490,1490,1490,0
20241206,172000,351452976,1490,1490,1490,1490,0
20241206,171900,351452976,1490,1490,1490,1490,0
20241206,171800,351452976,1490,1490,1490,1490,0
20241206,171700,351452976,1490,1490,1490,1490,0
20241206,171600,351452976,1490,1490,1490,1490,0
20241206,171500,351452976,1490,1490,1490,1490,0
20241206,171400,351452976,1490,1490,1490,1490,0
20241206,171300,351452976,1490,1490,1490,1490,0
20241206,171200,351452976,1490,1490,1490,1490,0
20241206,171100,351452976,1490,1490,1490,1490,0
20241206,171000,351452976,1490,1490,1490,1490,0
20241206,170900,351452976,1490,1490,1490,1490,0
20241206,170800,351452976,1490,1490,1490,1490,0
20241206,170700,351452976,1490,1490,1490,1490,0
20241206,170600,351452976,1490,1490,1490,1490,0
20241206,170500,351452976,1490,1490,1490,1490,0
20241206,170400,351452976,1490,1490,1490,1490,6212
20241206,170300,351452976,1490,1490,1490,1490,0
20241206,170200,351452976,1490,1490,1490,1490,0
20241206,170100,351452976,1490,1490,1490,1490,0
20241206,170000,351452976,1490,1490,1490,1490,0
20241206,165900,351452976,1490,1490,1490,1490,0
20241206,165800,351452976,1490,1490,1490,1490,0
20241206,165700,351452976,1490,1490,1490,1490,0
20241206,165600,351452976,1490,1490,1490,1490,0
20241206,165500,351452976,1490,1490,1490,1490,0
20241206,165400,351452976,1490,1490,1490,1490,0
20241206,165300,351452976,1490,1490,1490,1490,0
20241206,165200,351452976,1490,1490,1490,1490,0
20241206,165100,351452976,1490,1490,1490,1490,0
20241206,165000,351452976,1490,1490,1490,1490,0
20241206,164900,351452976,1490,1490,1490,1490,0
20241206,164800,351452976,1490,1490,1490,1490,0
20241206,164700,351452976,1490,1490,1490,1490,0
20241206,164600,351452976,1490,1490,1490,1490,0
20241206,164500,351452976,1490,1490,1490,1490,0
20241206,164400,351452976,1490,1490,1490,1490,0
20241206,164300,351452976,1490,1490,1490,1490,0
20241206,164200,351452976,1490,1490,1490,1490,0
20241206,164100,351452976,1490,1490,1490,1490,0
20241206,164000,351452976,1490,1490,1490,1490,0
20241206,163900,351452976,1490,1490,1490,1490,0
20241206,163800,351452976,1490,1490,1490,1490,0
20241206,163700,351452976,1490,1490,1490,1490,0
20241206,163600,351452976,1490,1490,1490,1490,0
20241206,163500,351452976,1490,1490,1490,1490,0
20241206,163400,351452976,1490,1490,1490,1490,6212
20241206,163300,351452976,1490,1490,1490,1490,0
20241206,163200,351452976,1490,1490,1490,1490,0
20241206,163100,351452976,1490,1490,1490,1490,0
20241206,163000,351452976,1490,1490,1490,1490,0
20241206,162900,351452976,1490,1490,1490,1490,0
20241206,162800,351452976,1490,1490,1490,1490,0
20241206,162700,351452976,1490,1490,1490,1490,0
20241206,162600,351452976,1490,1490,1490,1490,0
20241206,162500,351452976,1490,1490,1490,1490,0
20241206,162400,351452976,1490,1490,1490,1490,0
20241206,162300,351452976,1490,1490,1490,1490,0
20241206,162200,351452976,1490,1490,1490,1490,0
20241206,162100,351452976,1490,1490,1490,1490,0
20241206,162000,351452976,1490,1490,1490,1490,0
20241206,161900,351452976,1490,1490,1490,1490,0
20241206,161800,351452976,1490,1490,1490,1490,0
20241206,161700,351452976,1490,1490,1490,1490,0
20241206,161600,351452976,1490,1490,1490,1490,0
20241206,161500,351452976,1490,1490,1490,1490,0
20241206,161400,351452976,1490,1490,1490,1490,0
20241206,161300,351452976,1490,1490,1490,1490,0
20241206,161200,351452976,1490,1490,1490,1490,0
20241206,161100,351452976,1490,1490,1490,1490,0
20241206,161000,351452976,1490,1490,1490,1490,0
20241206,160900,351452976,1490,1490,1490,1490,0
20241206,160800,351452976,1490,1490,1490,1490,0
20241206,160700,351452976,1490,1490,1490,1490,0
20241206,160600,351452976,1490,1490,1490,1490,0
20241206,160500,351452976,1490,1490,1490,1490,0
20241206,160400,351452976,1490,1490,1490,1490,6212
20241206,160300,351452976,1490,1490,1490,1490,0
20241206,160200,351452976,1490,1490,1490,1490,0
20241206,160100,351452976,1490,1490,1490,1490,0
20241206,160000,351452976,1490,1490,1490,1490,0
20241206,155900,351452976,1490,1490,1490,1490,0
20241206,155800,351452976,1490,1490,1490,1490,0
20241206,155700,351452976,1490,1490,1490,1490,0
20241206,155600,351452976,1490,1490,1490,1490,0
20241206,155500,351452976,1490,1490,1490,1490,0
20241206,155400,351452976,1490,1490,1490,1490,0
20241206,155300,351452976,1490,1490,1490,1490,0
20241206,155200,351452976,1490,1490,1490,1490,0
20241206,155100,351452976,1490,1490,1490,1490,0
20241206,155000,351452976,1490,1490,1490,1490,0
20241206,154900,351452976,1490,1490,1490,1490,0
20241206,154800,351452976,1490,1490,1490,1490,0
20241206,154700,351452976,1490,1490,1490,1490,0
20241206,154600,351452976,1490,1490,1490,1490,0
20241206,154500,351452976,1490,1490,1490,1490,0
20241206,154400,351452976,1490,1490,1490,1490,0
20241206,154300,351452976,1490,1490,1490,1490,0
20241206,154200,351452976,1490,1490,1490,1490,0
20241206,154100,351452976,1490,1490,1490,1490,0
20241206,154000,351452976,1490,1490,1490,1490,0
20241206,153900,351452976,1490,1490,1490,1490,0
20241206,153800,351452976,1490,1490,1490,1490,0
20241206,153700,351452976,1490,1490,1490,1490,0
20241206,153600,351452976,1490,1490,1490,1490,0
20241206,153500,351452976,1490,1490,1490,1490,0
20241206,153400,351452976,1490,1490,1490,1490,6212
20241206,153300,351452976,1490,1490,1490,1490,0
20241206,153200,351452976,1490,1490,1490,1490,0
20241206,153100,351452976,1490,1490,1490,1490,0
20241206,153000,351452976,1490,1490,1490,1490,6212
20241206,152900,342197096,1505,1505,1505,1505,0
20241206,152800,342197096,1505,1505,1505,1505,0
20241206,152700,342197096,1505,1505,1505,1505,0
20241206,152600,342197096,1505,1505,1505,1505,0
20241206,152500,342197096,1505,1505,1505,1505,0
20241206,152400,342197096,1505,1505,1505,1505,0
20241206,152300,342197096,1505,1505,1505,1505,0
20241206,152200,342197096,1505,1505,1505,1505,0
20241206,152100,342197096,1505,1505,1505,1505,0
20241206,152000,342197096,1505,1505,1505,1505,0
20241206,151900,342197096,1505,1501,1505,1490,1165
20241206,151800,340453385,1506,1492,1506,1490,410
20241206,151700,339839042,1506,1506,1506,1490,80
20241206,151600,339719745,1490,1506,1506,1490,12
20241206,151500,339701849,1490,1500,1500,1490,2027
20241206,151400,336681308,1491,1498,1498,1491,111
20241206,151300,336515723,1506,1506,1506,1498,501
20241206,151200,335761225,1498,1500,1500,1498,137
20241206,151100,335555747,1500,1506,1506,1500,388
20241206,151000,334973147,1500,1500,1506,1500,50
20241206,150900,334898129,1500,1500,1500,1500,0
20241206,150800,334898129,1500,1500,1500,1500,0
20241206,150700,334898129,1500,1500,1500,1500,0
20241206,150600,334898129,1500,1500,1500,1500,400
20241206,150500,334298129,1500,1500,1500,1500,0
20241206,150400,334298129,1500,1500,1500,1500,0
20241206,150300,334298129,1500,1500,1500,1500,0
20241206,150200,334298129,1500,1500,1500,1500,0
20241206,150100,334298129,1500,1500,1500,1500,21
20241206,150000,334266629,1500,1500,1500,1500,0
20241206,145900,334266629,1500,1500,1500,1500,0
20241206,145800,334266629,1500,1500,1500,1500,0
20241206,145700,334266629,1500,1500,1500,1500,0
20241206,145600,334266629,1500,1500,1500,1500,0
20241206,145500,334266629,1500,1500,1500,1500,0
20241206,145400,334266629,1500,1500,1500,1500,1
20241206,145300,334265129,1500,1500,1500,1500,0
20241206,145200,334265129,1500,1500,1500,1500,0
20241206,145100,334265129,1500,1503,1503,1500,863
20241206,145000,332969570,1520,1520,1520,1520,0
20241206,144900,332969570,1520,1520,1520,1520,0
20241206,144800,332969570,1520,1520,1520,1520,0
20241206,144700,332969570,1520,1520,1520,1520,0
20241206,144600,332969570,1520,1520,1520,1520,0
20241206,144500,332969570,1520,1520,1520,1520,0
20241206,144400,332969570,1520,1520,1520,1520,0
20241206,144300,332969570,1520,1520,1520,1520,164
20241206,144200,332720290,1520,1505,1520,1505,410
20241206,144100,332100941,1500,1500,1500,1500,0
20241206,144000,332100941,1500,1500,1500,1500,0
20241206,143900,332100941,1500,1500,1500,1500,0
20241206,143800,332100941,1500,1500,1500,1500,655
20241206,143700,331118441,1500,1500,1500,1500,2588
20241206,143600,327236441,1498,1498,1498,1498,6
20241206,143500,327227453,1498,1498,1498,1498,0
20241206,143400,327227453,1498,1498,1498,1498,0
20241206,143300,327227453,1498,1498,1498,1498,0
20241206,143200,327227453,1498,1498,1498,1498,0
20241206,143100,327227453,1498,1498,1498,1498,0
20241206,143000,327227453,1498,1498,1498,1498,300
20241206,142900,326778053,1498,1498,1498,1498,183
20241206,142800,326503919,1498,1498,1498,1498,0
20241206,142700,326503919,1498,1498,1498,1498,0
20241206,142600,326503919,1498,1498,1498,1498,0
20241206,142500,326503919,1498,1498,1498,1498,0
20241206,142400,326503919,1498,1497,1498,1497,223
20241206,142300,326169978,1497,1497,1497,1497,0
20241206,142200,326169978,1497,1497,1497,1497,2
20241206,142100,326166984,1498,1498,1498,1498,20
20241206,142000,326137024,1498,1498,1498,1498,0
20241206,141900,326137024,1498,1493,1498,1493,1404
20241206,141800,324038515,1489,1489,1489,1489,0
20241206,141700,324038515,1489,1489,1489,1489,0
20241206,141600,324038515,1489,1489,1489,1489,0
20241206,141500,324038515,1489,1492,1493,1489,862
20241206,141400,322754629,1489,1489,1489,1489,0
20241206,141300,322754629,1489,1489,1489,1489,112
20241206,141200,322587861,1489,1489,1489,1489,0
20241206,141100,322587861,1489,1489,1489,1489,0
20241206,141000,322587861,1489,1489,1489,1489,1
20241206,140900,322586372,1489,1489,1489,1489,0
20241206,140800,322586372,1489,1489,1489,1489,74
20241206,140700,322476186,1489,1489,1489,1489,0
20241206,140600,322476186,1489,1489,1489,1489,0
20241206,140500,322476186,1489,1489,1489,1489,67
20241206,140400,322376423,1493,1493,1493,1493,0
20241206,140300,322376423,1493,1493,1493,1493,0
20241206,140200,322376423,1493,1493,1493,1493,0
20241206,140100,322376423,1493,1493,1493,1493,0
20241206,140000,322376423,1493,1493,1493,1493,0
20241206,135900,322376423,1493,1493,1493,1493,0
20241206,135800,322376423,1493,1493,1493,1493,0
20241206,135700,322376423,1493,1493,1493,1493,0
20241206,135600,322376423,1493,1493,1493,1493,0
20241206,135500,322376423,1493,1493,1493,1493,0
20241206,135400,322376423,1493,1493,1493,1493,0
20241206,135300,322376423,1493,1487,1493,1487,177
20241206,135200,322113218,1487,1487,1487,1487,0
20241206,135100,322113218,1487,1487,1487,1487,0
20241206,135000,322113218,1487,1487,1487,1487,0
20241206,134900,322113218,1487,1487,1487,1487,1
20241206,134800,322111731,1493,1493,1493,1493,31
20241206,134700,322065448,1490,1490,1490,1490,230
20241206,134600,321722748,1485,1485,1485,1485,379
20241206,134500,321159933,1485,1486,1486,1485,308
20241206,134400,320702533,1485,1485,1485,1485,0
20241206,134300,320702533,1485,1485,1485,1485,0
20241206,134200,320702533,1485,1486,1486,1485,5826
20241206,134100,312045118,1486,1486,1486,1486,0
20241206,134000,312045118,1486,1486,1486,1486,0
20241206,133900,312045118,1486,1486,1486,1486,449
20241206,133800,311377904,1486,1486,1486,1486,66
20241206,133700,311279828,1493,1493,1493,1493,949
20241206,133600,309862971,1483,1486,1486,1483,10022
20241206,133500,294983807,1499,1499,1499,1499,0
20241206,133400,294983807,1499,1499,1499,1499,2
20241206,133300,294980809,1485,1485,1485,1485,0
20241206,133200,294980809,1485,1485,1485,1485,0
20241206,133100,294980809,1485,1485,1485,1485,0
20241206,133000,294980809,1485,1486,1486,1485,109
20241206,132900,294818924,1485,1488,1488,1485,1599
20241206,132800,292443276,1487,1487,1487,1487,0
20241206,132700,292443276,1487,1490,1490,1487,1567
20241206,132600,290110915,1490,1490,1490,1490,800
20241206,132500,288918915,1490,1490,1490,1490,0
20241206,132400,288918915,1490,1495,1495,1490,1567
20241206,132300,286580029,1495,1495,1495,1495,713
20241206,132200,285514094,1495,1495,1495,1495,1000
20241206,132100,284019094,1495,1495,1495,1495,0
20241206,132000,284019094,1495,1495,1495,1495,0
20241206,131900,284019094,1495,1495,1495,1495,0
20241206,131800,284019094,1495,1495,1495,1495,0
20241206,131700,284019094,1495,1495,1495,1495,0
20241206,131600,284019094,1495,1495,1495,1495,0
20241206,131500,284019094,1495,1498,1498,1495,3000
20241206,131400,279532876,1498,1498,1498,1498,0
20241206,131300,279532876,1498,1498,1498,1498,0
20241206,131200,279532876,1498,1498,1498,1498,179
20241206,131100,279264734,1498,1498,1498,1498,0
20241206,131000,279264734,1498,1498,1498,1498,0
20241206,130900,279264734,1498,1498,1498,1498,0
20241206,130800,279264734,1498,1498,1498,1498,0
20241206,130700,279264734,1498,1498,1498,1498,2189
20241206,130600,275985612,1499,1499,1499,1499,0
20241206,130500,275985612,1499,1500,1500,1499,1044
20241206,130400,274419712,1501,1501,1501,1501,1
20241206,130300,274418211,1501,1501,1501,1501,0
20241206,130200,274418211,1501,1501,1501,1501,0
20241206,130100,274418211,1501,1501,1501,1501,0
20241206,130000,274418211,1501,1501,1501,1501,0
20241206,125900,274418211,1501,1501,1501,1501,100
20241206,125800,274268111,1501,1501,1501,1501,222
20241206,125700,273934889,1501,1501,1501,1501,282
20241206,125600,273511607,1501,1501,1501,1501,0
20241206,125500,273511607,1501,1501,1501,1501,0
20241206,125400,273511607,1501,1502,1502,1501,300
20241206,125300,273061107,1503,1504,1504,1503,1106
20241206,125200,271397883,1505,1505,1505,1505,0
20241206,125100,271397883,1505,1505,1505,1505,30
20241206,125000,271352733,1504,1504,1504,1504,3
20241206,124900,271348221,1505,1510,1510,1505,105
20241206,124800,271190171,1515,1515,1515,1515,0
20241206,124700,271190171,1515,1515,1515,1515,0
20241206,124600,271190171,1515,1515,1515,1515,0
20241206,124500,271190171,1515,1515,1515,1515,0
20241206,124400,271190171,1515,1515,1515,1515,0
20241206,124300,271190171,1515,1515,1515,1515,0
20241206,124200,271190171,1515,1515,1515,1515,0
20241206,124100,271190171,1515,1515,1515,1515,10
20241206,124000,271175021,1515,1520,1520,1515,1261
20241206,123900,269262106,1520,1520,1520,1520,0
20241206,123800,269262106,1520,1520,1520,1520,0
20241206,123700,269262106,1520,1520,1520,1520,0
20241206,123600,269262106,1520,1520,1520,1520,0
20241206,123500,269262106,1520,1520,1520,1520,0
20241206,123400,269262106,1520,1520,1520,1520,0
20241206,123300,269262106,1520,1520,1520,1520,10
20241206,123200,269246906,1520,1520,1520,1520,715
20241206,123100,268160106,1531,1531,1531,1531,0
20241206,123000,268160106,1531,1531,1531,1531,0
20241206,122900,268160106,1531,1505,1531,1504,804
20241206,122800,266941408,1510,1510,1510,1510,0
20241206,122700,266941408,1510,1511,1511,1510,1001
20241206,122600,265428898,1511,1515,1515,1511,1337
20241206,122500,263406043,1524,1524,1524,1524,0
20241206,122400,263406043,1524,1524,1524,1524,0
20241206,122300,263406043,1524,1524,1524,1524,0
20241206,122200,263406043,1524,1524,1524,1524,0
20241206,122100,263406043,1524,1524,1524,1524,1
20241206,122000,263404519,1510,1510,1510,1510,0
20241206,121900,263404519,1510,1510,1510,1510,104
20241206,121800,263247479,1524,1524,1524,1524,514
20241206,121700,262464143,1532,1532,1532,1532,0
20241206,121600,262464143,1532,1532,1532,1532,0
20241206,121500,262464143,1532,1532,1532,1532,0
20241206,121400,262464143,1532,1532,1532,1532,0
20241206,121300,262464143,1532,1532,1532,1532,0
20241206,121200,262464143,1532,1532,1532,1532,0
20241206,121100,262464143,1532,1532,1532,1532,0
20241206,121000,262464143,1532,1532,1532,1532,0
20241206,120900,262464143,1532,1532,1532,1532,0
20241206,120800,262464143,1532,1532,1532,1532,0
20241206,120700,262464143,1532,1532,1532,1532,0
20241206,120600,262464143,1532,1532,1532,1532,0
20241206,120500,262464143,1532,1532,1532,1532,2
20241206,120400,262461079,1510,1510,1510,1510,2406
20241206,120300,258828019,1510,1510,1510,1510,0
20241206,120200,258828019,1510,1510,1510,1510,0
20241206,120100,258828019,1510,1510,1510,1510,0
20241206,120000,258828019,1510,1510,1510,1510,0
20241206,115900,258828019,1510,1510,1510,1510,0
20241206,115800,258828019,1510,1510,1510,1510,0
20241206,115700,258828019,1510,1510,1510,1510,0
20241206,115600,258828019,1510,1510,1510,1510,20
20241206,115500,258797819,1510,1510,1510,1510,250
20241206,115400,258420319,1510,1510,1510,1510,0
20241206,115300,258420319,1510,1510,1510,1510,0
20241206,115200,258420319,1510,1510,1510,1510,0
20241206,115100,258420319,1510,1510,1510,1510,0
20241206,115000,258420319,1510,1510,1510,1510,0
20241206,114900,258420319,1510,1508,1510,1508,1526
20241206,114800,256116614,1509,1509,1509,1509,0
20241206,114700,256116614,1509,1509,1509,1509,0
20241206,114600,256116614,1509,1509,1509,1509,0
20241206,114500,256116614,1509,1508,1509,1508,21
20241206,114400,256084945,1508,1508,1508,1508,0
20241206,114300,256084945,1508,1508,1508,1508,0
20241206,114200,256084945,1508,1505,1508,1505,1840
20241206,114100,253315404,1504,1504,1504,1504,0
20241206,114000,253315404,1504,1504,1504,1504,0
20241206,113900,253315404,1504,1504,1504,1504,0
20241206,113800,253315404,1504,1504,1504,1504,190
20241206,113700,253029644,1504,1504,1504,1504,0
20241206,113600,253029644,1504,1504,1504,1504,10
20241206,113500,253014604,1503,1503,1503,1503,0
20241206,113400,253014604,1503,1503,1503,1503,0
20241206,113300,253014604,1503,1503,1503,1503,0
20241206,113200,253014604,1503,1503,1503,1503,1472
20241206,113100,250802188,1503,1503,1503,1503,0
20241206,113000,250802188,1503,1503,1503,1503,2528
20241206,112900,247002604,1503,1498,1503,1498,3387
20241206,112800,241921325,1497,1497,1497,1497,167
20241206,112700,241671326,1495,1495,1495,1495,0
20241206,112600,241671326,1495,1495,1495,1495,0
20241206,112500,241671326,1495,1495,1495,1495,0
20241206,112400,241671326,1495,1495,1495,1495,0
20241206,112300,241671326,1495,1495,1495,1495,790
20241206,112200,240490276,1495,1497,1497,1495,328
20241206,112100,239999304,1497,1497,1497,1497,1
20241206,112000,239997807,1485,1497,1497,1485,13072
20241206,111900,220583253,1495,1495,1495,1495,544
20241206,111800,219769973,1491,1491,1491,1491,0
20241206,111700,219769973,1491,1491,1491,1491,0
20241206,111600,219769973,1491,1491,1491,1491,0
20241206,111500,219769973,1491,1488,1491,1488,9624
20241206,111400,205425227,1481,1481,1481,1481,3163
20241206,111300,200740824,1481,1480,1481,1480,628
20241206,111200,199811156,1480,1480,1480,1480,1000
20241206,111100,198331156,1480,1480,1480,1480,400
20241206,111000,197739156,1491,1491,1491,1491,0
20241206,110900,197739156,1491,1491,1491,1491,0
20241206,110800,197739156,1491,1491,1491,1491,0
20241206,110700,197739156,1491,1491,1491,1491,0
20241206,110600,197739156,1491,1491,1491,1491,0
20241206,110500,197739156,1491,1491,1491,1491,0
20241206,110400,197739156,1491,1491,1491,1491,0
20241206,110300,197739156,1491,1491,1491,1491,1
20241206,110200,197737665,1483,1483,1483,1483,622
20241206,110100,196815239,1477,1477,1477,1477,50
20241206,110000,196741389,1477,1478,1478,1477,3000
20241206,105900,192309889,1479,1479,1479,1479,397
20241206,105800,191722726,1479,1477,1481,1477,1842
20241206,105700,188997229,1477,1477,1477,1477,0
20241206,105600,188997229,1477,1477,1481,1477,530
20241206,105500,188212803,1477,1478,1478,1477,838
20241206,105400,186975075,1478,1478,1478,1478,237
20241206,105300,186624789,1478,1485,1485,1478,4700
20241206,105200,179658801,1485,1485,1485,1485,94
20241206,105100,179519211,1485,1485,1485,1485,301
20241206,105000,179072226,1485,1486,1486,1485,6558
20241206,104900,169327046,1486,1486,1486,1486,171
20241206,104800,169072940,1487,1487,1487,1487,828
20241206,104700,167841704,1491,1491,1491,1491,0
20241206,104600,167841704,1491,1491,1491,1491,200
20241206,104500,167543504,1487,1487,1487,1487,513
20241206,104400,166780673,1487,1487,1487,1487,1098
20241206,104300,165147947,1487,1487,1487,1487,0
20241206,104200,165147947,1487,1487,1487,1487,0
20241206,104100,165147947,1487,1487,1487,1487,1515
20241206,104000,162895142,1487,1487,1487,1487,0
20241206,103900,162895142,1487,1487,1487,1487,50
20241206,103800,162820792,1494,1494,1494,1494,0
20241206,103700,162820792,1494,1494,1494,1494,1
20241206,103600,162819298,1487,1487,1487,1487,0
20241206,103500,162819298,1487,1487,1487,1487,0
20241206,103400,162819298,1487,1487,1487,1487,0
20241206,103300,162819298,1487,1487,1487,1487,300
20241206,103200,162373198,1487,1487,1487,1487,1000
20241206,103100,160886198,1487,1487,1487,1487,0
20241206,103000,160886198,1487,1489,1489,1487,13000
20241206,102900,141547611,1490,1490,1490,1490,0
20241206,102800,141547611,1490,1490,1490,1490,1000
20241206,102700,140057611,1494,1494,1494,1494,0
20241206,102600,140057611,1494,1494,1494,1494,0
20241206,102500,140057611,1494,1494,1494,1494,1
20241206,102400,140056117,1488,1488,1488,1488,0
20241206,102300,140056117,1488,1489,1489,1488,3795
20241206,102200,134408541,1488,1488,1488,1488,0
20241206,102100,134408541,1488,1488,1488,1488,0
20241206,102000,134408541,1488,1499,1499,1488,9191
20241206,101900,120713688,1502,1502,1502,1502,0
20241206,101800,120713688,1502,1502,1502,1502,0
20241206,101700,120713688,1502,1502,1502,1502,0
20241206,101600,120713688,1502,1502,1502,1502,0
20241206,101500,120713688,1502,1502,1502,1502,0
20241206,101400,120713688,1502,1502,1502,1502,0
20241206,101300,120713688,1502,1490,1502,1490,5491
20241206,101200,112529324,1490,1490,1490,1490,4360
20241206,101100,106032924,1487,1487,1487,1487,0
20241206,101000,106032924,1487,1487,1487,1487,26
20241206,100900,105994262,1485,1485,1485,1485,111
20241206,100800,105829427,1492,1492,1492,1492,0
20241206,100700,105829427,1492,1492,1492,1492,5
20241206,100600,105821967,1482,1482,1482,1482,0
20241206,100500,105821967,1482,1492,1492,1482,3764
20241206,100400,100212079,1492,1492,1492,1492,0
20241206,100300,100212079,1492,1492,1492,1492,0
20241206,100200,100212079,1492,1492,1492,1492,0
20241206,100100,100212079,1492,1492,1492,1492,0
20241206,100000,100212079,1492,1492,1492,1492,187
20241206,095900,99933075,1492,1492,1492,1492,0
20241206,095800,99933075,1492,1492,1492,1492,58
20241206,095700,99846539,1492,1493,1494,1492,8910
20241206,095600,86552459,1492,1492,1492,1492,301
20241206,095500,86103367,1483,1484,1484,1483,184
20241206,095400,85830341,1484,1486,1486,1484,60
20241206,095300,85741241,1485,1485,1485,1485,30
20241206,095200,85696691,1504,1504,1504,1504,99
20241206,095100,85547795,1505,1505,1505,1505,66
20241206,095000,85448465,1505,1504,1505,1504,1393
20241206,094900,83352534,1484,1484,1484,1481,701
20241206,094800,82313608,1505,1505,1505,1505,0
20241206,094700,82313608,1505,1505,1505,1505,332
20241206,094600,81813948,1505,1505,1505,1505,0
20241206,094500,81813948,1505,1504,1505,1492,14315
20241206,094400,60296181,1504,1504,1504,1504,0
20241206,094300,60296181,1504,1504,1504,1504,7
20241206,094200,60285653,1504,1492,1504,1492,621
20241206,094100,59359095,1491,1480,1491,1480,3973
20241206,094000,53440479,1476,1476,1476,1476,2289
20241206,093900,50061915,1474,1475,1475,1474,156
20241206,093800,49831970,1480,1480,1480,1480,10
20241206,093700,49817170,1480,1480,1480,1480,25
20241206,093600,49780170,1480,1474,1482,1471,3382
20241206,093500,44797997,1475,1476,1476,1475,3134
20241206,093400,40173213,1476,1479,1479,1476,1000
20241206,093300,38695947,1480,1480,1480,1480,21
20241206,093200,38664867,1480,1482,1482,1479,512
20241206,093100,37907101,1480,1482,1482,1480,1065
20241206,093000,36330301,1482,1481,1482,1480,117
20241206,092900,36157038,1481,1490,1491,1481,1906
20241206,092800,33332340,1481,1481,1481,1481,0
20241206,092700,33332340,1481,1484,1484,1481,4280
20241206,092600,26988655,1484,1490,1490,1484,7494
20241206,092500,15867070,1484,1489,1490,1484,1846
20241206,092400,13125341,1486,1490,1490,1486,1260
20241206,092300,11252667,1490,1492,1492,1490,287
20241206,092200,10824723,1493,1496,1496,1493,2171
20241206,092100,7580892,1497,1504,1504,1497,274
20241206,092000,7170406,1504,1498,1504,1498,183
20241206,091900,6896254,1504,1504,1504,1504,405
20241206,091800,6287134,1498,1500,1505,1498,958
20241206,091700,4848948,1504,1505,1505,1501,15
20241206,091600,4826426,1505,1510,1510,1498,2375
20241206,091500,1261319,1537,1520,1537,1514,145
20241206,091400,1041368,1538,1538,1538,1538,0
20241206,091300,1041368,1538,1538,1538,1538,0
20241206,091200,1041368,1538,1523,1538,1522,272
20241206,091100,627281,1544,1544,1544,1544,0
20241206,091000,627281,1544,1544,1544,1544,0
20241206,090900,627281,1544,1544,1544,1544,22
20241206,090800,593313,1544,1542,1544,1542,214
20241206,090700,263115,1544,1544,1544,1544,2
20241206,090600,260027,1535,1544,1544,1535,40
20241206,090500,198618,1545,1545,1545,1545,0
20241206,090400,198618,1545,1545,1545,1545,0
20241206,090300,198618,1545,1545,1545,1545,0
20241206,090200,198618,1545,1545,1545,1545,0
20241206,090100,198618,1545,1521,1545,1521,96
20241206,090000,51850,1525,1525,1525,1525,34