KissMeData/226340/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,205100,477297673,1333,1333,1333,1333,4812
20241204,205000,477297673,1333,1333,1333,1333,0
20241204,204900,477297673,1333,1333,1333,1333,0
20241204,204800,477297673,1333,1333,1333,1333,0
20241204,204700,477297673,1333,1333,1333,1333,0
20241204,204600,477297673,1333,1333,1333,1333,0
20241204,204500,477297673,1333,1333,1333,1333,0
20241204,204400,477297673,1333,1333,1333,1333,0
20241204,204300,477297673,1333,1333,1333,1333,0
20241204,204200,477297673,1333,1333,1333,1333,0
20241204,204100,477297673,1333,1333,1333,1333,0
20241204,204000,477297673,1333,1333,1333,1333,0
20241204,203900,477297673,1333,1333,1333,1333,0
20241204,203800,477297673,1333,1333,1333,1333,0
20241204,203700,477297673,1333,1333,1333,1333,0
20241204,203600,477297673,1333,1333,1333,1333,0
20241204,203500,477297673,1333,1333,1333,1333,0
20241204,203400,477297673,1333,1333,1333,1333,0
20241204,203300,477297673,1333,1333,1333,1333,0
20241204,203200,477297673,1333,1333,1333,1333,0
20241204,203100,477297673,1333,1333,1333,1333,0
20241204,203000,477297673,1333,1333,1333,1333,0
20241204,202900,477297673,1333,1333,1333,1333,0
20241204,202800,477297673,1333,1333,1333,1333,0
20241204,202700,477297673,1333,1333,1333,1333,0
20241204,202600,477297673,1333,1333,1333,1333,0
20241204,202500,477297673,1333,1333,1333,1333,0
20241204,202400,477297673,1333,1333,1333,1333,0
20241204,202300,477297673,1333,1333,1333,1333,0
20241204,202200,477297673,1333,1333,1333,1333,0
20241204,202100,477297673,1333,1333,1333,1333,4812
20241204,202000,477297673,1333,1333,1333,1333,0
20241204,201900,477297673,1333,1333,1333,1333,0
20241204,201800,477297673,1333,1333,1333,1333,0
20241204,201700,477297673,1333,1333,1333,1333,0
20241204,201600,477297673,1333,1333,1333,1333,0
20241204,201500,477297673,1333,1333,1333,1333,0
20241204,201400,477297673,1333,1333,1333,1333,0
20241204,201300,477297673,1333,1333,1333,1333,0
20241204,201200,477297673,1333,1333,1333,1333,0
20241204,201100,477297673,1333,1333,1333,1333,0
20241204,201000,477297673,1333,1333,1333,1333,0
20241204,200900,477297673,1333,1333,1333,1333,0
20241204,200800,477297673,1333,1333,1333,1333,0
20241204,200700,477297673,1333,1333,1333,1333,0
20241204,200600,477297673,1333,1333,1333,1333,0
20241204,200500,477297673,1333,1333,1333,1333,0
20241204,200400,477297673,1333,1333,1333,1333,0
20241204,200300,477297673,1333,1333,1333,1333,0
20241204,200200,477297673,1333,1333,1333,1333,0
20241204,200100,477297673,1333,1333,1333,1333,0
20241204,200000,477297673,1333,1333,1333,1333,0
20241204,195900,477297673,1333,1333,1333,1333,0
20241204,195800,477297673,1333,1333,1333,1333,0
20241204,195700,477297673,1333,1333,1333,1333,0
20241204,195600,477297673,1333,1333,1333,1333,0
20241204,195500,477297673,1333,1333,1333,1333,0
20241204,195400,477297673,1333,1333,1333,1333,0
20241204,195300,477297673,1333,1333,1333,1333,0
20241204,195200,477297673,1333,1333,1333,1333,0
20241204,195100,477297673,1333,1333,1333,1333,4812
20241204,195000,477297673,1333,1333,1333,1333,0
20241204,194900,477297673,1333,1333,1333,1333,0
20241204,194800,477297673,1333,1333,1333,1333,0
20241204,194700,477297673,1333,1333,1333,1333,0
20241204,194600,477297673,1333,1333,1333,1333,0
20241204,194500,477297673,1333,1333,1333,1333,0
20241204,194400,477297673,1333,1333,1333,1333,0
20241204,194300,477297673,1333,1333,1333,1333,0
20241204,194200,477297673,1333,1333,1333,1333,0
20241204,194100,477297673,1333,1333,1333,1333,0
20241204,194000,477297673,1333,1333,1333,1333,0
20241204,193900,477297673,1333,1333,1333,1333,0
20241204,193800,477297673,1333,1333,1333,1333,0
20241204,193700,477297673,1333,1333,1333,1333,0
20241204,193600,477297673,1333,1333,1333,1333,0
20241204,193500,477297673,1333,1333,1333,1333,0
20241204,193400,477297673,1333,1333,1333,1333,0
20241204,193300,477297673,1333,1333,1333,1333,0
20241204,193200,477297673,1333,1333,1333,1333,0
20241204,193100,477297673,1333,1333,1333,1333,0
20241204,193000,477297673,1333,1333,1333,1333,0
20241204,192900,477297673,1333,1333,1333,1333,0
20241204,192800,477297673,1333,1333,1333,1333,0
20241204,192700,477297673,1333,1333,1333,1333,0
20241204,192600,477297673,1333,1333,1333,1333,0
20241204,192500,477297673,1333,1333,1333,1333,0
20241204,192400,477297673,1333,1333,1333,1333,0
20241204,192300,477297673,1333,1333,1333,1333,0
20241204,192200,477297673,1333,1333,1333,1333,0
20241204,192100,477297673,1333,1333,1333,1333,4812
20241204,192000,477297673,1333,1333,1333,1333,0
20241204,191900,477297673,1333,1333,1333,1333,0
20241204,191800,477297673,1333,1333,1333,1333,0
20241204,191700,477297673,1333,1333,1333,1333,0
20241204,191600,477297673,1333,1333,1333,1333,0
20241204,191500,477297673,1333,1333,1333,1333,0
20241204,191400,477297673,1333,1333,1333,1333,0
20241204,191300,477297673,1333,1333,1333,1333,0
20241204,191200,477297673,1333,1333,1333,1333,0
20241204,191100,477297673,1333,1333,1333,1333,0
20241204,191000,477297673,1333,1333,1333,1333,0
20241204,190900,477297673,1333,1333,1333,1333,0
20241204,190800,477297673,1333,1333,1333,1333,0
20241204,190700,477297673,1333,1333,1333,1333,0
20241204,190600,477297673,1333,1333,1333,1333,0
20241204,190500,477297673,1333,1333,1333,1333,0
20241204,190400,477297673,1333,1333,1333,1333,0
20241204,190300,477297673,1333,1333,1333,1333,0
20241204,190200,477297673,1333,1333,1333,1333,0
20241204,190100,477297673,1333,1333,1333,1333,0
20241204,190000,477297673,1333,1333,1333,1333,0
20241204,185900,477297673,1333,1333,1333,1333,0
20241204,185800,477297673,1333,1333,1333,1333,0
20241204,185700,477297673,1333,1333,1333,1333,0
20241204,185600,477297673,1333,1333,1333,1333,0
20241204,185500,477297673,1333,1333,1333,1333,0
20241204,185400,477297673,1333,1333,1333,1333,0
20241204,185300,477297673,1333,1333,1333,1333,0
20241204,185200,477297673,1333,1333,1333,1333,0
20241204,185100,477297673,1333,1333,1333,1333,4812
20241204,185000,477297673,1333,1333,1333,1333,0
20241204,184900,477297673,1333,1333,1333,1333,0
20241204,184800,477297673,1333,1333,1333,1333,0
20241204,184700,477297673,1333,1333,1333,1333,0
20241204,184600,477297673,1333,1333,1333,1333,0
20241204,184500,477297673,1333,1333,1333,1333,0
20241204,184400,477297673,1333,1333,1333,1333,0
20241204,184300,477297673,1333,1333,1333,1333,0
20241204,184200,477297673,1333,1333,1333,1333,0
20241204,184100,477297673,1333,1333,1333,1333,0
20241204,184000,477297673,1333,1333,1333,1333,0
20241204,183900,477297673,1333,1333,1333,1333,0
20241204,183800,477297673,1333,1333,1333,1333,0
20241204,183700,477297673,1333,1333,1333,1333,0
20241204,183600,477297673,1333,1333,1333,1333,0
20241204,183500,477297673,1333,1333,1333,1333,0
20241204,183400,477297673,1333,1333,1333,1333,0
20241204,183300,477297673,1333,1333,1333,1333,0
20241204,183200,477297673,1333,1333,1333,1333,0
20241204,183100,477297673,1333,1333,1333,1333,0
20241204,183000,477297673,1333,1333,1333,1333,0
20241204,182900,477297673,1333,1333,1333,1333,0
20241204,182800,477297673,1333,1333,1333,1333,0
20241204,182700,477297673,1333,1333,1333,1333,0
20241204,182600,477297673,1333,1333,1333,1333,0
20241204,182500,477297673,1333,1333,1333,1333,0
20241204,182400,477297673,1333,1333,1333,1333,0
20241204,182300,477297673,1333,1333,1333,1333,0
20241204,182200,477297673,1333,1333,1333,1333,0
20241204,182100,477297673,1333,1333,1333,1333,4812
20241204,182000,477297673,1333,1333,1333,1333,0
20241204,181900,477297673,1333,1333,1333,1333,0
20241204,181800,477297673,1333,1333,1333,1333,0
20241204,181700,477297673,1333,1333,1333,1333,0
20241204,181600,477297673,1333,1333,1333,1333,0
20241204,181500,477297673,1333,1333,1333,1333,0
20241204,181400,477297673,1333,1333,1333,1333,0
20241204,181300,477297673,1333,1333,1333,1333,0
20241204,181200,477297673,1333,1333,1333,1333,0
20241204,181100,477297673,1333,1333,1333,1333,0
20241204,181000,477297673,1333,1333,1333,1333,0
20241204,180900,477297673,1333,1333,1333,1333,0
20241204,180800,477297673,1333,1333,1333,1333,0
20241204,180700,477297673,1333,1333,1333,1333,0
20241204,180600,477297673,1333,1333,1333,1333,0
20241204,180500,477297673,1333,1333,1333,1333,0
20241204,180400,477297673,1333,1333,1333,1333,0
20241204,180300,477297673,1333,1333,1333,1333,0
20241204,180200,477297673,1333,1333,1333,1333,0
20241204,180100,477297673,1333,1333,1333,1333,0
20241204,180000,477297673,1333,1333,1333,1333,0
20241204,175900,477297673,1333,1333,1333,1333,0
20241204,175800,477297673,1333,1333,1333,1333,0
20241204,175700,477297673,1333,1333,1333,1333,0
20241204,175600,477297673,1333,1333,1333,1333,0
20241204,175500,477297673,1333,1333,1333,1333,0
20241204,175400,477297673,1333,1333,1333,1333,0
20241204,175300,477297673,1333,1333,1333,1333,0
20241204,175200,477297673,1333,1333,1333,1333,0
20241204,175100,477297673,1333,1333,1333,1333,4812
20241204,175000,477297673,1333,1333,1333,1333,0
20241204,174900,477297673,1333,1333,1333,1333,0
20241204,174800,477297673,1333,1333,1333,1333,0
20241204,174700,477297673,1333,1333,1333,1333,0
20241204,174600,477297673,1333,1333,1333,1333,0
20241204,174500,477297673,1333,1333,1333,1333,0
20241204,174400,477297673,1333,1333,1333,1333,0
20241204,174300,477297673,1333,1333,1333,1333,0
20241204,174200,477297673,1333,1333,1333,1333,0
20241204,174100,477297673,1333,1333,1333,1333,0
20241204,174000,477297673,1333,1333,1333,1333,0
20241204,173900,477297673,1333,1333,1333,1333,0
20241204,173800,477297673,1333,1333,1333,1333,0
20241204,173700,477297673,1333,1333,1333,1333,0
20241204,173600,477297673,1333,1333,1333,1333,0
20241204,173500,477297673,1333,1333,1333,1333,0
20241204,173400,477297673,1333,1333,1333,1333,0
20241204,173300,477297673,1333,1333,1333,1333,0
20241204,173200,477297673,1333,1333,1333,1333,0
20241204,173100,477297673,1333,1333,1333,1333,0
20241204,173000,477297673,1333,1333,1333,1333,0
20241204,172900,477297673,1333,1333,1333,1333,0
20241204,172800,477297673,1333,1333,1333,1333,0
20241204,172700,477297673,1333,1333,1333,1333,0
20241204,172600,477297673,1333,1333,1333,1333,0
20241204,172500,477297673,1333,1333,1333,1333,0
20241204,172400,477297673,1333,1333,1333,1333,0
20241204,172300,477297673,1333,1333,1333,1333,0
20241204,172200,477297673,1333,1333,1333,1333,0
20241204,172100,477297673,1333,1333,1333,1333,4812
20241204,172000,477297673,1333,1333,1333,1333,0
20241204,171900,477297673,1333,1333,1333,1333,0
20241204,171800,477297673,1333,1333,1333,1333,0
20241204,171700,477297673,1333,1333,1333,1333,0
20241204,171600,477297673,1333,1333,1333,1333,0
20241204,171500,477297673,1333,1333,1333,1333,0
20241204,171400,477297673,1333,1333,1333,1333,0
20241204,171300,477297673,1333,1333,1333,1333,0
20241204,171200,477297673,1333,1333,1333,1333,0
20241204,171100,477297673,1333,1333,1333,1333,0
20241204,171000,477297673,1333,1333,1333,1333,0
20241204,170900,477297673,1333,1333,1333,1333,0
20241204,170800,477297673,1333,1333,1333,1333,0
20241204,170700,477297673,1333,1333,1333,1333,0
20241204,170600,477297673,1333,1333,1333,1333,0
20241204,170500,477297673,1333,1333,1333,1333,0
20241204,170400,477297673,1333,1333,1333,1333,0
20241204,170300,477297673,1333,1333,1333,1333,0
20241204,170200,477297673,1333,1333,1333,1333,0
20241204,170100,477297673,1333,1333,1333,1333,0
20241204,170000,477297673,1333,1333,1333,1333,0
20241204,165900,477297673,1333,1333,1333,1333,0
20241204,165800,477297673,1333,1333,1333,1333,0
20241204,165700,477297673,1333,1333,1333,1333,0
20241204,165600,477297673,1333,1333,1333,1333,0
20241204,165500,477297673,1333,1333,1333,1333,0
20241204,165400,477297673,1333,1333,1333,1333,0
20241204,165300,477297673,1333,1333,1333,1333,0
20241204,165200,477297673,1333,1333,1333,1333,0
20241204,165100,477297673,1333,1333,1333,1333,4812
20241204,165000,477297673,1333,1333,1333,1333,0
20241204,164900,477297673,1333,1333,1333,1333,0
20241204,164800,477297673,1333,1333,1333,1333,0
20241204,164700,477297673,1333,1333,1333,1333,0
20241204,164600,477297673,1333,1333,1333,1333,0
20241204,164500,477297673,1333,1333,1333,1333,0
20241204,164400,477297673,1333,1333,1333,1333,0
20241204,164300,477297673,1333,1333,1333,1333,0
20241204,164200,477297673,1333,1333,1333,1333,0
20241204,164100,477297673,1333,1333,1333,1333,0
20241204,164000,477297673,1333,1333,1333,1333,0
20241204,163900,477297673,1333,1333,1333,1333,0
20241204,163800,477297673,1333,1333,1333,1333,0
20241204,163700,477297673,1333,1333,1333,1333,0
20241204,163600,477297673,1333,1333,1333,1333,0
20241204,163500,477297673,1333,1333,1333,1333,0
20241204,163400,477297673,1333,1333,1333,1333,0
20241204,163300,477297673,1333,1333,1333,1333,0
20241204,163200,477297673,1333,1333,1333,1333,0
20241204,163100,477297673,1333,1333,1333,1333,0
20241204,163000,477297673,1333,1333,1333,1333,0
20241204,162900,477297673,1333,1333,1333,1333,0
20241204,162800,477297673,1333,1333,1333,1333,0
20241204,162700,477297673,1333,1333,1333,1333,0
20241204,162600,477297673,1333,1333,1333,1333,0
20241204,162500,477297673,1333,1333,1333,1333,0
20241204,162400,477297673,1333,1333,1333,1333,0
20241204,162300,477297673,1333,1333,1333,1333,0
20241204,162200,477297673,1333,1333,1333,1333,0
20241204,162100,477297673,1333,1333,1333,1333,4812
20241204,162000,477297673,1333,1333,1333,1333,0
20241204,161900,477297673,1333,1333,1333,1333,0
20241204,161800,477297673,1333,1333,1333,1333,0
20241204,161700,477297673,1333,1333,1333,1333,0
20241204,161600,477297673,1333,1333,1333,1333,0
20241204,161500,477297673,1333,1333,1333,1333,0
20241204,161400,477297673,1333,1333,1333,1333,0
20241204,161300,477297673,1333,1333,1333,1333,0
20241204,161200,477297673,1333,1333,1333,1333,0
20241204,161100,477297673,1333,1333,1333,1333,0
20241204,161000,477297673,1333,1333,1333,1333,0
20241204,160900,477297673,1333,1333,1333,1333,0
20241204,160800,477297673,1333,1333,1333,1333,0
20241204,160700,477297673,1333,1333,1333,1333,0
20241204,160600,477297673,1333,1333,1333,1333,0
20241204,160500,477297673,1333,1333,1333,1333,0
20241204,160400,477297673,1333,1333,1333,1333,0
20241204,160300,477297673,1333,1333,1333,1333,0
20241204,160200,477297673,1333,1333,1333,1333,0
20241204,160100,477297673,1333,1333,1333,1333,0
20241204,160000,477297673,1333,1333,1333,1333,0
20241204,155900,477297673,1333,1333,1333,1333,0
20241204,155800,477297673,1333,1333,1333,1333,0
20241204,155700,477297673,1333,1333,1333,1333,0
20241204,155600,477297673,1333,1333,1333,1333,0
20241204,155500,477297673,1333,1333,1333,1333,0
20241204,155400,477297673,1333,1333,1333,1333,0
20241204,155300,477297673,1333,1333,1333,1333,0
20241204,155200,477297673,1333,1333,1333,1333,0
20241204,155100,477297673,1333,1333,1333,1333,4812
20241204,155000,477297673,1333,1333,1333,1333,0
20241204,154900,477297673,1333,1333,1333,1333,0
20241204,154800,477297673,1333,1333,1333,1333,0
20241204,154700,477297673,1333,1333,1333,1333,0
20241204,154600,477297673,1333,1333,1333,1333,0
20241204,154500,477297673,1333,1333,1333,1333,0
20241204,154400,477297673,1333,1333,1333,1333,0
20241204,154300,477297673,1333,1333,1333,1333,0
20241204,154200,477297673,1333,1333,1333,1333,0
20241204,154100,477297673,1333,1333,1333,1333,0
20241204,154000,477297673,1333,1333,1333,1333,0
20241204,153900,477297673,1333,1333,1333,1333,0
20241204,153800,477297673,1333,1333,1333,1333,0
20241204,153700,477297673,1333,1333,1333,1333,0
20241204,153600,477297673,1333,1333,1333,1333,0
20241204,153500,477297673,1333,1333,1333,1333,0
20241204,153400,477297673,1333,1333,1333,1333,0
20241204,153300,477297673,1333,1333,1333,1333,0
20241204,153200,477297673,1333,1333,1333,1333,0
20241204,153100,477297673,1333,1333,1333,1333,0
20241204,153000,477297673,1333,1333,1333,1333,4812
20241204,152900,470883277,1334,1334,1334,1334,0
20241204,152800,470883277,1334,1334,1334,1334,0
20241204,152700,470883277,1334,1334,1334,1334,0
20241204,152600,470883277,1334,1334,1334,1334,0
20241204,152500,470883277,1334,1334,1334,1334,0
20241204,152400,470883277,1334,1334,1334,1334,0
20241204,152300,470883277,1334,1334,1334,1334,0
20241204,152200,470883277,1334,1334,1334,1334,0
20241204,152100,470883277,1334,1334,1334,1334,0
20241204,152000,470883277,1334,1334,1334,1334,0
20241204,151900,470883277,1334,1338,1338,1334,359
20241204,151800,470404335,1338,1337,1338,1337,330
20241204,151700,469963064,1337,1336,1337,1336,123
20241204,151600,469798735,1333,1334,1334,1333,938
20241204,151500,468548378,1337,1335,1337,1335,29
20241204,151400,468509660,1335,1333,1335,1333,792
20241204,151300,467453876,1335,1335,1335,1335,8
20241204,151200,467443196,1335,1335,1335,1335,109
20241204,151100,467297681,1332,1336,1336,1332,836
20241204,151000,466184125,1337,1336,1337,1336,370
20241204,150900,465689804,1337,1337,1337,1337,1
20241204,150800,465688467,1335,1335,1335,1335,0
20241204,150700,465688467,1335,1335,1335,1335,50
20241204,150600,465621717,1335,1335,1335,1335,0
20241204,150500,465621717,1335,1335,1335,1335,134
20241204,150400,465442827,1327,1329,1329,1327,1100
20241204,150300,463982003,1335,1329,1335,1328,14
20241204,150200,463963351,1328,1328,1328,1328,1000
20241204,150100,462635351,1329,1336,1336,1328,2268
20241204,150000,459611310,1336,1336,1336,1336,50
20241204,145900,459544510,1337,1337,1337,1337,0
20241204,145800,459544510,1337,1336,1337,1336,266
20241204,145700,459189118,1336,1336,1336,1336,0
20241204,145600,459189118,1336,1336,1336,1336,0
20241204,145500,459189118,1336,1336,1336,1336,120
20241204,145400,459028798,1336,1336,1336,1336,50
20241204,145300,458961998,1336,1336,1336,1336,390
20241204,145200,458440958,1336,1336,1336,1336,0
20241204,145100,458440958,1336,1336,1336,1336,1
20241204,145000,458439622,1334,1334,1334,1334,200
20241204,144900,458172822,1334,1334,1334,1334,500
20241204,144800,457505822,1335,1335,1335,1335,10
20241204,144700,457492472,1335,1335,1335,1335,0
20241204,144600,457492472,1335,1335,1335,1335,0
20241204,144500,457492472,1335,1334,1335,1334,103
20241204,144400,457354969,1334,1333,1334,1333,199
20241204,144300,457089603,1332,1332,1332,1332,0
20241204,144200,457089603,1332,1332,1332,1332,98
20241204,144100,456959067,1332,1332,1332,1332,1
20241204,144000,456957735,1331,1331,1331,1331,149
20241204,143900,456759416,1331,1331,1331,1331,1
20241204,143800,456758085,1330,1330,1330,1330,2
20241204,143700,456755425,1330,1330,1330,1330,125
20241204,143600,456589175,1330,1330,1330,1330,0
20241204,143500,456589175,1330,1330,1330,1330,0
20241204,143400,456589175,1330,1330,1330,1330,0
20241204,143300,456589175,1330,1330,1330,1330,0
20241204,143200,456589175,1330,1328,1330,1327,15
20241204,143100,456569257,1330,1329,1330,1329,218
20241204,143000,456279533,1329,1331,1331,1329,903
20241204,142900,455078240,1331,1331,1331,1331,109
20241204,142800,454933161,1332,1331,1332,1331,101
20241204,142700,454798729,1330,1330,1330,1330,239
20241204,142600,454480859,1329,1329,1329,1329,126
20241204,142500,454313405,1329,1329,1329,1329,1
20241204,142400,454312076,1327,1327,1327,1326,48
20241204,142300,454248388,1329,1330,1330,1325,1920
20241204,142200,451704316,1330,1330,1330,1330,8
20241204,142100,451693676,1325,1325,1325,1325,264
20241204,142000,451343876,1330,1330,1330,1330,0
20241204,141900,451343876,1330,1330,1330,1330,0
20241204,141800,451343876,1330,1330,1330,1330,1
20241204,141700,451342546,1325,1327,1327,1325,7030
20241204,141600,442018823,1328,1330,1330,1328,3289
20241204,141500,437649876,1334,1330,1334,1329,872
20241204,141400,436490872,1336,1331,1336,1329,2108
20241204,141300,433687929,1338,1331,1338,1331,1462
20241204,141200,431741981,1338,1338,1338,1338,0
20241204,141100,431741981,1338,1338,1338,1338,7
20241204,141000,431732615,1338,1338,1338,1332,2557
20241204,140900,428326081,1339,1339,1339,1339,0
20241204,140800,428326081,1339,1339,1339,1339,0
20241204,140700,428326081,1339,1339,1339,1339,33
20241204,140600,428281894,1339,1339,1339,1339,0
20241204,140500,428281894,1339,1339,1339,1339,0
20241204,140400,428281894,1339,1339,1339,1339,1
20241204,140300,428280555,1335,1336,1336,1335,1337
20241204,140200,426495009,1340,1340,1340,1340,200
20241204,140100,426227009,1341,1341,1341,1341,1
20241204,140000,426225668,1340,1340,1340,1340,0
20241204,135900,426225668,1340,1340,1340,1340,4
20241204,135800,426220308,1340,1340,1340,1340,0
20241204,135700,426220308,1340,1340,1340,1340,100
20241204,135600,426086308,1341,1338,1341,1338,2540
20241204,135500,422680430,1338,1338,1338,1338,0
20241204,135400,422680430,1338,1338,1338,1338,0
20241204,135300,422680430,1338,1337,1338,1337,21
20241204,135200,422652333,1336,1336,1336,1336,200
20241204,135100,422385133,1336,1336,1336,1336,0
20241204,135000,422385133,1336,1336,1336,1336,0
20241204,134900,422385133,1336,1336,1336,1336,1
20241204,134800,422383797,1335,1335,1335,1335,0
20241204,134700,422383797,1335,1335,1335,1335,1
20241204,134600,422382462,1335,1335,1335,1335,500
20241204,134500,421714962,1335,1335,1335,1335,0
20241204,134400,421714962,1335,1335,1335,1335,0
20241204,134300,421714962,1335,1335,1335,1335,50
20241204,134200,421648212,1335,1335,1335,1335,0
20241204,134100,421648212,1335,1335,1335,1335,600
20241204,134000,420847212,1335,1335,1335,1335,0
20241204,133900,420847212,1335,1335,1335,1335,0
20241204,133800,420847212,1335,1335,1335,1335,0
20241204,133700,420847212,1335,1335,1335,1335,0
20241204,133600,420847212,1335,1335,1335,1335,0
20241204,133500,420847212,1335,1335,1335,1335,0
20241204,133400,420847212,1335,1335,1335,1335,0
20241204,133300,420847212,1335,1335,1335,1335,50
20241204,133200,420780462,1335,1335,1335,1335,1000
20241204,133100,419445462,1335,1335,1335,1335,0
20241204,133000,419445462,1335,1335,1335,1335,0
20241204,132900,419445462,1335,1335,1335,1335,0
20241204,132800,419445462,1335,1335,1335,1335,0
20241204,132700,419445462,1335,1332,1335,1332,618
20241204,132600,418622283,1335,1335,1335,1335,0
20241204,132500,418622283,1335,1333,1335,1332,2288
20241204,132400,415574031,1335,1333,1335,1333,201
20241204,132300,415306096,1333,1333,1333,1333,417
20241204,132200,414750235,1334,1334,1334,1334,0
20241204,132100,414750235,1334,1334,1334,1334,0
20241204,132000,414750235,1334,1334,1334,1334,53
20241204,131900,414679533,1335,1335,1335,1335,0
20241204,131800,414679533,1335,1335,1335,1335,8
20241204,131700,414668853,1335,1334,1335,1333,65
20241204,131600,414582156,1335,1335,1335,1335,25
20241204,131500,414548781,1336,1336,1336,1336,3
20241204,131400,414544773,1336,1336,1336,1336,2
20241204,131300,414542101,1333,1336,1336,1333,401
20241204,131200,414007565,1336,1336,1336,1336,0
20241204,131100,414007565,1336,1336,1336,1336,0
20241204,131000,414007565,1336,1336,1336,1336,10
20241204,130900,413994205,1336,1336,1336,1336,1
20241204,130800,413992869,1333,1334,1336,1333,836
20241204,130700,412878353,1334,1335,1335,1334,4500
20241204,130600,406874728,1335,1335,1335,1335,1507
20241204,130500,404862883,1335,1335,1335,1335,9
20241204,130400,404850868,1337,1337,1337,1337,0
20241204,130300,404850868,1337,1336,1337,1336,2002
20241204,130200,402176194,1336,1336,1336,1336,480
20241204,130100,401534914,1336,1336,1336,1336,1
20241204,130000,401533578,1336,1336,1336,1335,761
20241204,125900,400517547,1336,1336,1336,1334,2006
20241204,125800,397841531,1334,1334,1334,1334,0
20241204,125700,397841531,1334,1334,1334,1334,5
20241204,125600,397834861,1336,1336,1336,1336,0
20241204,125500,397834861,1336,1336,1336,1336,4
20241204,125400,397829517,1332,1332,1332,1332,0
20241204,125300,397829517,1332,1333,1333,1332,6000
20241204,125200,389836304,1336,1336,1336,1336,148
20241204,125100,389638576,1336,1336,1336,1336,0
20241204,125000,389638576,1336,1336,1336,1336,0
20241204,124900,389638576,1336,1335,1336,1335,21
20241204,124800,389610540,1336,1336,1336,1336,201
20241204,124700,389342004,1336,1336,1336,1336,17
20241204,124600,389319292,1336,1336,1336,1336,0
20241204,124500,389319292,1336,1336,1336,1336,0
20241204,124400,389319292,1336,1336,1336,1336,0
20241204,124300,389319292,1336,1335,1336,1335,1200
20241204,124200,387717289,1336,1336,1336,1336,0
20241204,124100,387717289,1336,1336,1336,1336,0
20241204,124000,387717289,1336,1336,1336,1336,0
20241204,123900,387717289,1336,1335,1336,1335,10
20241204,123800,387703934,1336,1336,1336,1336,3
20241204,123700,387699926,1335,1333,1335,1333,1530
20241204,123600,385659071,1334,1334,1334,1334,0
20241204,123500,385659071,1334,1332,1334,1332,48
20241204,123400,385595105,1333,1333,1334,1333,103
20241204,123300,385457783,1333,1334,1334,1333,13
20241204,123200,385440451,1332,1334,1334,1332,127
20241204,123100,385271231,1334,1332,1334,1330,3044
20241204,123000,381219768,1334,1333,1334,1332,1496
20241204,122900,379225913,1334,1334,1334,1334,20
20241204,122800,379199233,1334,1334,1334,1334,0
20241204,122700,379199233,1334,1334,1334,1334,1
20241204,122600,379197899,1334,1334,1334,1334,20
20241204,122500,379171219,1336,1336,1336,1336,500
20241204,122400,378503219,1336,1333,1336,1333,331
20241204,122300,378061993,1333,1333,1333,1333,650
20241204,122200,377195543,1336,1333,1336,1333,661
20241204,122100,376314427,1336,1335,1336,1335,133
20241204,122000,376136839,1335,1335,1335,1335,0
20241204,121900,376136839,1335,1333,1335,1330,2600
20241204,121800,372677820,1335,1336,1336,1334,168
20241204,121700,372453605,1335,1335,1335,1335,0
20241204,121600,372453605,1335,1336,1336,1335,378
20241204,121500,371948925,1340,1337,1340,1337,543
20241204,121400,371222931,1341,1341,1341,1341,0
20241204,121300,371222931,1341,1341,1341,1341,0
20241204,121200,371222931,1341,1341,1341,1341,0
20241204,121100,371222931,1341,1341,1341,1341,0
20241204,121000,371222931,1341,1341,1341,1341,0
20241204,120900,371222931,1341,1341,1341,1341,0
20241204,120800,371222931,1341,1341,1341,1341,0
20241204,120700,371222931,1341,1341,1341,1341,0
20241204,120600,371222931,1341,1341,1341,1341,100
20241204,120500,371088831,1341,1341,1341,1341,4
20241204,120400,371083467,1341,1341,1341,1341,1000
20241204,120300,369742467,1341,1341,1341,1341,100
20241204,120200,369608367,1341,1341,1341,1341,0
20241204,120100,369608367,1341,1341,1341,1341,101
20241204,120000,369472926,1341,1340,1341,1340,10
20241204,115900,369459525,1340,1340,1340,1340,300
20241204,115800,369057525,1340,1339,1340,1339,700
20241204,115700,368119793,1341,1335,1341,1335,461
20241204,115600,367504352,1336,1336,1336,1336,0
20241204,115500,367504352,1336,1336,1336,1336,0
20241204,115400,367504352,1336,1336,1336,1336,200
20241204,115300,367237152,1335,1335,1335,1335,150
20241204,115200,367036902,1335,1335,1335,1335,472
20241204,115100,366406782,1340,1340,1340,1340,0
20241204,115000,366406782,1340,1340,1340,1340,0
20241204,114900,366406782,1340,1340,1340,1340,2082
20241204,114800,363616902,1341,1341,1341,1341,100
20241204,114700,363482802,1341,1341,1341,1341,0
20241204,114600,363482802,1341,1341,1341,1341,0
20241204,114500,363482802,1341,1341,1341,1341,0
20241204,114400,363482802,1341,1341,1341,1341,100
20241204,114300,363348702,1341,1341,1341,1341,200
20241204,114200,363080502,1343,1343,1343,1343,0
20241204,114100,363080502,1343,1343,1343,1343,120
20241204,114000,362919342,1343,1343,1343,1343,0
20241204,113900,362919342,1343,1343,1343,1343,1
20241204,113800,362917999,1335,1336,1336,1335,1242
20241204,113700,361259189,1344,1344,1344,1344,0
20241204,113600,361259189,1344,1344,1344,1344,0
20241204,113500,361259189,1344,1336,1344,1336,219
20241204,113400,360965324,1342,1342,1342,1342,0
20241204,113300,360965324,1342,1340,1342,1340,284
20241204,113200,360584324,1338,1340,1342,1338,1033
20241204,113100,359202146,1342,1345,1345,1340,795
20241204,113000,358136814,1340,1340,1346,1340,426
20241204,112900,357565743,1340,1342,1342,1340,2055
20241204,112800,354808043,1347,1345,1348,1341,140
20241204,112700,354620182,1348,1347,1348,1342,1046
20241204,112600,353210396,1344,1344,1347,1344,198
20241204,112500,352943955,1344,1345,1346,1344,458
20241204,112400,352327968,1345,1342,1345,1342,2674
20241204,112300,348738044,1342,1340,1342,1340,2431
20241204,112200,345480416,1340,1340,1340,1340,1934
20241204,112100,342888856,1340,1340,1341,1340,3229
20241204,112000,338561242,1340,1335,1340,1335,5334
20241204,111900,331424682,1335,1335,1335,1334,3511
20241204,111800,326737597,1330,1330,1330,1330,0
20241204,111700,326737597,1330,1330,1330,1330,65
20241204,111600,326651147,1336,1335,1336,1330,925
20241204,111500,325416765,1335,1335,1335,1335,134
20241204,111400,325237875,1335,1335,1335,1335,101
20241204,111300,325103040,1334,1334,1334,1334,1012
20241204,111200,323753032,1334,1331,1334,1330,898
20241204,111100,322556899,1330,1331,1331,1330,4301
20241204,111000,316836068,1330,1330,1330,1330,2171
20241204,110900,313948638,1330,1330,1330,1330,1060
20241204,110800,312538838,1330,1330,1330,1330,1300
20241204,110700,310809838,1330,1330,1330,1330,5
20241204,110600,310803188,1330,1330,1330,1330,0
20241204,110500,310803188,1330,1326,1330,1326,20
20241204,110400,310776646,1326,1326,1326,1326,471
20241204,110300,310152100,1326,1326,1330,1326,81
20241204,110200,310044690,1326,1327,1327,1326,1859
20241204,110100,307577798,1330,1330,1330,1330,0
20241204,110000,307577798,1330,1330,1330,1328,55
20241204,105900,307504754,1328,1328,1328,1328,500
20241204,105800,306840754,1328,1331,1331,1328,1923
20241204,105700,304286047,1328,1328,1328,1328,0
20241204,105600,304286047,1328,1328,1328,1328,0
20241204,105500,304286047,1328,1328,1328,1328,0
20241204,105400,304286047,1328,1328,1328,1328,161
20241204,105300,304072239,1332,1332,1332,1332,0
20241204,105200,304072239,1332,1332,1332,1332,0
20241204,105100,304072239,1332,1332,1332,1332,0
20241204,105000,304072239,1332,1330,1332,1330,3
20241204,104900,304068247,1330,1330,1330,1330,50
20241204,104800,304001747,1329,1329,1329,1329,127
20241204,104700,303832964,1329,1329,1329,1329,0
20241204,104600,303832964,1329,1329,1331,1329,751
20241204,104500,302834883,1331,1331,1331,1331,50
20241204,104400,302768333,1331,1331,1331,1331,100
20241204,104300,302635233,1331,1330,1331,1328,77
20241204,104200,302532965,1329,1329,1329,1329,0
20241204,104100,302532965,1329,1329,1329,1329,0
20241204,104000,302532965,1329,1329,1329,1329,0
20241204,103900,302532965,1329,1329,1329,1329,979
20241204,103800,301231874,1331,1330,1331,1330,2
20241204,103700,301229213,1331,1330,1331,1330,59
20241204,103600,301150742,1331,1327,1331,1327,60
20241204,103500,301071082,1330,1330,1330,1330,258
20241204,103400,300727942,1330,1331,1331,1330,11
20241204,103300,300713311,1331,1331,1331,1331,20
20241204,103200,300686691,1331,1325,1331,1325,682
20241204,103100,299783025,1331,1331,1331,1331,0
20241204,103000,299783025,1331,1331,1331,1331,1
20241204,102900,299781694,1326,1327,1327,1326,1212
20241204,102800,298174355,1331,1331,1331,1331,0
20241204,102700,298174355,1331,1331,1331,1331,0
20241204,102600,298174355,1331,1331,1331,1331,3
20241204,102500,298170362,1330,1326,1330,1326,1510
20241204,102400,296164192,1326,1326,1326,1326,4
20241204,102300,296158888,1329,1329,1329,1329,26
20241204,102200,296124334,1326,1326,1326,1326,113
20241204,102100,295974496,1329,1329,1329,1329,0
20241204,102000,295974496,1329,1329,1329,1329,128
20241204,101900,295804384,1330,1330,1330,1330,100
20241204,101800,295671384,1331,1326,1331,1324,3131
20241204,101700,291522496,1331,1331,1331,1331,0
20241204,101600,291522496,1331,1329,1331,1329,1220
20241204,101500,289901112,1329,1329,1329,1325,5160
20241204,101400,283057956,1334,1334,1334,1334,0
20241204,101300,283057956,1334,1334,1334,1334,0
20241204,101200,283057956,1334,1331,1334,1328,1401
20241204,101100,281195688,1334,1334,1334,1331,88
20241204,101000,281078488,1334,1335,1335,1330,889
20241204,100900,279893600,1335,1335,1335,1335,0
20241204,100800,279893600,1335,1335,1335,1335,8
20241204,100700,279882920,1335,1334,1335,1334,301
20241204,100600,279481385,1334,1330,1334,1330,1002
20241204,100500,278147918,1330,1329,1330,1329,475
20241204,100400,277516543,1335,1329,1336,1329,1921
20241204,100300,274961118,1329,1329,1329,1329,1000
20241204,100200,273632118,1329,1329,1329,1329,1
20241204,100100,273630789,1329,1325,1329,1325,3001
20241204,100000,269654460,1325,1329,1329,1325,2002
20241204,095900,267001802,1325,1329,1329,1325,2192
20241204,095800,264097362,1329,1325,1329,1325,1901
20241204,095700,261578533,1330,1330,1330,1330,44
20241204,095600,261520013,1330,1330,1330,1330,0
20241204,095500,261520013,1330,1330,1330,1330,1530
20241204,095400,259485113,1330,1330,1330,1325,330
20241204,095300,259046858,1331,1331,1331,1331,560
20241204,095200,258301498,1331,1330,1331,1330,91
20241204,095100,258180412,1329,1329,1329,1329,0
20241204,095000,258180412,1329,1329,1329,1329,10
20241204,094900,258167122,1329,1329,1329,1329,600
20241204,094800,257369722,1329,1329,1329,1329,0
20241204,094700,257369722,1329,1328,1329,1328,88
20241204,094600,257252846,1329,1325,1329,1325,4938
20241204,094500,250707077,1325,1325,1325,1325,0
20241204,094400,250707077,1325,1318,1325,1318,1310
20241204,094300,248976617,1322,1318,1322,1318,281
20241204,094200,248605693,1318,1318,1318,1317,2084
20241204,094100,245858984,1327,1327,1327,1319,6276
20241204,094000,237568225,1323,1325,1328,1323,2478
20241204,093900,234283298,1325,1322,1328,1322,950
20241204,093800,233024599,1325,1318,1325,1318,5839
20241204,093700,225317123,1320,1330,1330,1319,12321
20241204,093600,209030074,1328,1333,1333,1328,6250
20241204,093500,200710664,1334,1334,1336,1333,2925
20241204,093400,196809923,1335,1348,1348,1335,26426
20241204,093300,161398787,1348,1344,1348,1342,2014
20241204,093200,158694082,1344,1344,1344,1344,1066
20241204,093100,157261378,1344,1344,1344,1344,48
20241204,093000,157196866,1344,1348,1348,1344,503
20241204,092900,156520822,1344,1344,1344,1344,142
20241204,092800,156329974,1349,1349,1349,1343,3473
20241204,092700,151660786,1349,1348,1349,1345,2530
20241204,092600,148254689,1349,1351,1351,1348,244
20241204,092500,147925534,1350,1352,1352,1350,241
20241204,092400,147599982,1352,1345,1352,1344,550
20241204,092300,146860732,1342,1345,1352,1342,2570
20241204,092200,143402678,1352,1343,1352,1343,289
20241204,092100,143014533,1342,1342,1342,1342,1
20241204,092000,143013191,1354,1349,1354,1342,7214
20241204,091900,133312000,1350,1350,1350,1350,1300
20241204,091800,131557000,1350,1350,1350,1350,1
20241204,091700,131555650,1350,1352,1352,1350,3850
20241204,091600,126355250,1352,1367,1367,1350,12743
20241204,091500,109135142,1352,1364,1370,1351,5502
20241204,091400,101625585,1351,1352,1352,1351,10156
20241204,091300,87902887,1350,1350,1350,1350,934
20241204,091200,86641987,1350,1350,1361,1350,2153
20241204,091100,83733237,1361,1351,1361,1349,5687
20241204,091000,76049378,1361,1351,1361,1351,3244
20241204,090900,71659244,1364,1364,1365,1350,3319
20241204,090800,67161170,1364,1365,1365,1349,1438
20241204,090700,65216116,1365,1359,1366,1359,4936
20241204,090600,58492888,1359,1345,1359,1345,3095
20241204,090500,54302667,1355,1357,1358,1343,2598
20241204,090400,50791843,1357,1356,1359,1343,749
20241204,090300,49783543,1357,1355,1357,1341,12349
20241204,090200,33155274,1341,1355,1356,1341,4087
20241204,090100,27673178,1339,1359,1359,1337,3074
20241204,090000,23549231,1336,1330,1368,1330,17674