ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8e245b2d7771efc79bddf45d5d3cd46c03438e26
KissMeData/005010/min/candle-20241204.csv

587 lines
29 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,184400,1787523835,3890,3890,3890,3890,2236
20241204,184300,1787523835,3890,3890,3890,3890,0
20241204,184200,1787523835,3890,3890,3890,3890,0
20241204,184100,1787523835,3890,3890,3890,3890,0
20241204,184000,1787523835,3890,3890,3890,3890,0
20241204,183900,1787523835,3890,3890,3890,3890,0
20241204,183800,1787523835,3890,3890,3890,3890,0
20241204,183700,1787523835,3890,3890,3890,3890,0
20241204,183600,1787523835,3890,3890,3890,3890,0
20241204,183500,1787523835,3890,3890,3890,3890,0
20241204,183400,1787523835,3890,3890,3890,3890,0
20241204,183300,1787523835,3890,3890,3890,3890,0
20241204,183200,1787523835,3890,3890,3890,3890,0
20241204,183100,1787523835,3890,3890,3890,3890,0
20241204,183000,1787523835,3890,3890,3890,3890,0
20241204,182900,1787523835,3890,3890,3890,3890,0
20241204,182800,1787523835,3890,3890,3890,3890,0
20241204,182700,1787523835,3890,3890,3890,3890,0
20241204,182600,1787523835,3890,3890,3890,3890,0
20241204,182500,1787523835,3890,3890,3890,3890,0
20241204,182400,1787523835,3890,3890,3890,3890,0
20241204,182300,1787523835,3890,3890,3890,3890,0
20241204,182200,1787523835,3890,3890,3890,3890,0
20241204,182100,1787523835,3890,3890,3890,3890,0
20241204,182000,1787523835,3890,3890,3890,3890,0
20241204,181900,1787523835,3890,3890,3890,3890,0
20241204,181800,1787523835,3890,3890,3890,3890,0
20241204,181700,1787523835,3890,3890,3890,3890,0
20241204,181600,1787523835,3890,3890,3890,3890,0
20241204,181500,1787523835,3890,3890,3890,3890,0
20241204,181400,1787523835,3890,3890,3890,3890,2236
20241204,181300,1787523835,3890,3890,3890,3890,0
20241204,181200,1787523835,3890,3890,3890,3890,0
20241204,181100,1787523835,3890,3890,3890,3890,0
20241204,181000,1787523835,3890,3890,3890,3890,0
20241204,180900,1787523835,3890,3890,3890,3890,0
20241204,180800,1787523835,3890,3890,3890,3890,0
20241204,180700,1787523835,3890,3890,3890,3890,0
20241204,180600,1787523835,3890,3890,3890,3890,0
20241204,180500,1787523835,3890,3890,3890,3890,0
20241204,180400,1787523835,3890,3890,3890,3890,0
20241204,180300,1787523835,3890,3890,3890,3890,0
20241204,180200,1787523835,3890,3890,3890,3890,0
20241204,180100,1787523835,3890,3890,3890,3890,0
20241204,180000,1787523835,3890,3890,3890,3890,0
20241204,175900,1787523835,3890,3890,3890,3890,0
20241204,175800,1787523835,3890,3890,3890,3890,0
20241204,175700,1787523835,3890,3890,3890,3890,0
20241204,175600,1787523835,3890,3890,3890,3890,0
20241204,175500,1787523835,3890,3890,3890,3890,0
20241204,175400,1787523835,3890,3890,3890,3890,0
20241204,175300,1787523835,3890,3890,3890,3890,0
20241204,175200,1787523835,3890,3890,3890,3890,0
20241204,175100,1787523835,3890,3890,3890,3890,0
20241204,175000,1787523835,3890,3890,3890,3890,0
20241204,174900,1787523835,3890,3890,3890,3890,0
20241204,174800,1787523835,3890,3890,3890,3890,0
20241204,174700,1787523835,3890,3890,3890,3890,0
20241204,174600,1787523835,3890,3890,3890,3890,0
20241204,174500,1787523835,3890,3890,3890,3890,0
20241204,174400,1787523835,3890,3890,3890,3890,2236
20241204,174300,1787523835,3890,3890,3890,3890,0
20241204,174200,1787523835,3890,3890,3890,3890,0
20241204,174100,1787523835,3890,3890,3890,3890,0
20241204,174000,1787523835,3890,3890,3890,3890,0
20241204,173900,1787523835,3890,3890,3890,3890,0
20241204,173800,1787523835,3890,3890,3890,3890,0
20241204,173700,1787523835,3890,3890,3890,3890,0
20241204,173600,1787523835,3890,3890,3890,3890,0
20241204,173500,1787523835,3890,3890,3890,3890,0
20241204,173400,1787523835,3890,3890,3890,3890,0
20241204,173300,1787523835,3890,3890,3890,3890,0
20241204,173200,1787523835,3890,3890,3890,3890,0
20241204,173100,1787523835,3890,3890,3890,3890,0
20241204,173000,1787523835,3890,3890,3890,3890,0
20241204,172900,1787523835,3890,3890,3890,3890,0
20241204,172800,1787523835,3890,3890,3890,3890,0
20241204,172700,1787523835,3890,3890,3890,3890,0
20241204,172600,1787523835,3890,3890,3890,3890,0
20241204,172500,1787523835,3890,3890,3890,3890,0
20241204,172400,1787523835,3890,3890,3890,3890,0
20241204,172300,1787523835,3890,3890,3890,3890,0
20241204,172200,1787523835,3890,3890,3890,3890,0
20241204,172100,1787523835,3890,3890,3890,3890,0
20241204,172000,1787523835,3890,3890,3890,3890,0
20241204,171900,1787523835,3890,3890,3890,3890,0
20241204,171800,1787523835,3890,3890,3890,3890,0
20241204,171700,1787523835,3890,3890,3890,3890,0
20241204,171600,1787523835,3890,3890,3890,3890,0
20241204,171500,1787523835,3890,3890,3890,3890,0
20241204,171400,1787523835,3890,3890,3890,3890,2236
20241204,171300,1787523835,3890,3890,3890,3890,0
20241204,171200,1787523835,3890,3890,3890,3890,0
20241204,171100,1787523835,3890,3890,3890,3890,0
20241204,171000,1787523835,3890,3890,3890,3890,0
20241204,170900,1787523835,3890,3890,3890,3890,0
20241204,170800,1787523835,3890,3890,3890,3890,0
20241204,170700,1787523835,3890,3890,3890,3890,0
20241204,170600,1787523835,3890,3890,3890,3890,0
20241204,170500,1787523835,3890,3890,3890,3890,0
20241204,170400,1787523835,3890,3890,3890,3890,0
20241204,170300,1787523835,3890,3890,3890,3890,0
20241204,170200,1787523835,3890,3890,3890,3890,0
20241204,170100,1787523835,3890,3890,3890,3890,0
20241204,170000,1787523835,3890,3890,3890,3890,0
20241204,165900,1787523835,3890,3890,3890,3890,0
20241204,165800,1787523835,3890,3890,3890,3890,0
20241204,165700,1787523835,3890,3890,3890,3890,0
20241204,165600,1787523835,3890,3890,3890,3890,0
20241204,165500,1787523835,3890,3890,3890,3890,0
20241204,165400,1787523835,3890,3890,3890,3890,0
20241204,165300,1787523835,3890,3890,3890,3890,0
20241204,165200,1787523835,3890,3890,3890,3890,0
20241204,165100,1787523835,3890,3890,3890,3890,0
20241204,165000,1787523835,3890,3890,3890,3890,0
20241204,164900,1787523835,3890,3890,3890,3890,0
20241204,164800,1787523835,3890,3890,3890,3890,0
20241204,164700,1787523835,3890,3890,3890,3890,0
20241204,164600,1787523835,3890,3890,3890,3890,0
20241204,164500,1787523835,3890,3890,3890,3890,0
20241204,164400,1787523835,3890,3890,3890,3890,2236
20241204,164300,1787523835,3890,3890,3890,3890,0
20241204,164200,1787523835,3890,3890,3890,3890,0
20241204,164100,1787523835,3890,3890,3890,3890,0
20241204,164000,1787523835,3890,3890,3890,3890,0
20241204,163900,1787523835,3890,3890,3890,3890,0
20241204,163800,1787523835,3890,3890,3890,3890,0
20241204,163700,1787523835,3890,3890,3890,3890,0
20241204,163600,1787523835,3890,3890,3890,3890,0
20241204,163500,1787523835,3890,3890,3890,3890,0
20241204,163400,1787523835,3890,3890,3890,3890,0
20241204,163300,1787523835,3890,3890,3890,3890,0
20241204,163200,1787523835,3890,3890,3890,3890,0
20241204,163100,1787523835,3890,3890,3890,3890,0
20241204,163000,1787523835,3890,3890,3890,3890,0
20241204,162900,1787523835,3890,3890,3890,3890,0
20241204,162800,1787523835,3890,3890,3890,3890,0
20241204,162700,1787523835,3890,3890,3890,3890,0
20241204,162600,1787523835,3890,3890,3890,3890,0
20241204,162500,1787523835,3890,3890,3890,3890,0
20241204,162400,1787523835,3890,3890,3890,3890,0
20241204,162300,1787523835,3890,3890,3890,3890,0
20241204,162200,1787523835,3890,3890,3890,3890,0
20241204,162100,1787523835,3890,3890,3890,3890,0
20241204,162000,1787523835,3890,3890,3890,3890,0
20241204,161900,1787523835,3890,3890,3890,3890,0
20241204,161800,1787523835,3890,3890,3890,3890,0
20241204,161700,1787523835,3890,3890,3890,3890,0
20241204,161600,1787523835,3890,3890,3890,3890,0
20241204,161500,1787523835,3890,3890,3890,3890,0
20241204,161400,1787523835,3890,3890,3890,3890,2236
20241204,161300,1787523835,3890,3890,3890,3890,0
20241204,161200,1787523835,3890,3890,3890,3890,0
20241204,161100,1787523835,3890,3890,3890,3890,0
20241204,161000,1787523835,3890,3890,3890,3890,0
20241204,160900,1787523835,3890,3890,3890,3890,0
20241204,160800,1787523835,3890,3890,3890,3890,0
20241204,160700,1787523835,3890,3890,3890,3890,0
20241204,160600,1787523835,3890,3890,3890,3890,0
20241204,160500,1787523835,3890,3890,3890,3890,0
20241204,160400,1787523835,3890,3890,3890,3890,0
20241204,160300,1787523835,3890,3890,3890,3890,0
20241204,160200,1787523835,3890,3890,3890,3890,0
20241204,160100,1787523835,3890,3890,3890,3890,0
20241204,160000,1787523835,3890,3890,3890,3890,0
20241204,155900,1787523835,3890,3890,3890,3890,0
20241204,155800,1787523835,3890,3890,3890,3890,0
20241204,155700,1787523835,3890,3890,3890,3890,0
20241204,155600,1787523835,3890,3890,3890,3890,0
20241204,155500,1787523835,3890,3890,3890,3890,0
20241204,155400,1787523835,3890,3890,3890,3890,0
20241204,155300,1787523835,3890,3890,3890,3890,0
20241204,155200,1787523835,3890,3890,3890,3890,0
20241204,155100,1787523835,3890,3890,3890,3890,0
20241204,155000,1787523835,3890,3890,3890,3890,0
20241204,154900,1787523835,3890,3890,3890,3890,0
20241204,154800,1787523835,3890,3890,3890,3890,0
20241204,154700,1787523835,3890,3890,3890,3890,0
20241204,154600,1787523835,3890,3890,3890,3890,0
20241204,154500,1787523835,3890,3890,3890,3890,0
20241204,154400,1787523835,3890,3890,3890,3890,2236
20241204,154300,1787523835,3890,3890,3890,3890,0
20241204,154200,1787523835,3890,3890,3890,3890,0
20241204,154100,1787523835,3890,3890,3890,3890,0
20241204,154000,1787523835,3890,3890,3890,3890,0
20241204,153900,1787523835,3890,3890,3890,3890,0
20241204,153800,1787523835,3890,3890,3890,3890,0
20241204,153700,1787523835,3890,3890,3890,3890,0
20241204,153600,1787523835,3890,3890,3890,3890,0
20241204,153500,1787523835,3890,3890,3890,3890,0
20241204,153400,1787523835,3890,3890,3890,3890,0
20241204,153300,1787523835,3890,3890,3890,3890,0
20241204,153200,1787523835,3890,3890,3890,3890,0
20241204,153100,1787523835,3890,3890,3890,3890,0
20241204,153000,1787523835,3890,3890,3890,3890,2236
20241204,152900,1778825795,3885,3885,3885,3885,0
20241204,152800,1778825795,3885,3885,3885,3885,0
20241204,152700,1778825795,3885,3885,3885,3885,0
20241204,152600,1778825795,3885,3885,3885,3885,0
20241204,152500,1778825795,3885,3885,3885,3885,0
20241204,152400,1778825795,3885,3885,3885,3885,0
20241204,152300,1778825795,3885,3885,3885,3885,0
20241204,152200,1778825795,3885,3885,3885,3885,0
20241204,152100,1778825795,3885,3885,3885,3885,0
20241204,152000,1778825795,3885,3885,3885,3885,0
20241204,151900,1778825795,3885,3885,3885,3880,312
20241204,151800,1777614675,3890,3885,3890,3885,3212
20241204,151700,1765121040,3890,3885,3890,3885,3000
20241204,151600,1753453540,3890,3890,3890,3890,2527
20241204,151500,1743623510,3895,3895,3895,3895,1
20241204,151400,1743619615,3880,3885,3885,3880,11782
20241204,151300,1697855455,3885,3890,3890,3885,2700
20241204,151200,1687365530,3890,3890,3890,3890,500
20241204,151100,1685420530,3895,3890,3895,3890,192
20241204,151000,1684673090,3890,3890,3890,3890,1699
20241204,150900,1678063980,3890,3890,3890,3890,0
20241204,150800,1678063980,3890,3890,3890,3890,105
20241204,150700,1677655530,3890,3895,3895,3890,680
20241204,150600,1675007180,3895,3895,3895,3895,459
20241204,150500,1673219375,3895,3895,3895,3895,1
20241204,150400,1673215480,3890,3890,3890,3890,2276
20241204,150300,1664361840,3895,3895,3895,3895,100
20241204,150200,1663972340,3895,3895,3895,3895,363
20241204,150100,1662558455,3895,3895,3895,3895,0
20241204,150000,1662558455,3895,3895,3895,3895,28
20241204,145900,1662449395,3895,3895,3895,3895,20
20241204,145800,1662371495,3895,3895,3895,3895,2263
20241204,145700,1653557110,3900,3900,3900,3900,220
20241204,145600,1652699110,3900,3900,3900,3900,0
20241204,145500,1652699110,3900,3900,3900,3900,229
20241204,145400,1651806010,3900,3900,3900,3900,200
20241204,145300,1651026010,3900,3900,3900,3900,140
20241204,145200,1650480010,3905,3905,3905,3905,1
20241204,145100,1650476105,3905,3905,3905,3905,12
20241204,145000,1650429245,3905,3905,3905,3905,4
20241204,144900,1650413625,3905,3905,3905,3905,0
20241204,144800,1650413625,3905,3905,3905,3905,1
20241204,144700,1650409720,3895,3895,3895,3895,74
20241204,144600,1650121490,3895,3895,3895,3895,0
20241204,144500,1650121490,3895,3900,3900,3895,50
20241204,144400,1649926635,3905,3905,3905,3905,1
20241204,144300,1649922730,3900,3900,3900,3900,0
20241204,144200,1649922730,3900,3900,3900,3900,2
20241204,144100,1649914930,3900,3890,3900,3890,456
20241204,144000,1648136670,3900,3900,3900,3900,4
20241204,143900,1648121070,3890,3895,3895,3890,751
20241204,143800,1645195930,3900,3900,3900,3900,1
20241204,143700,1645192030,3900,3900,3900,3900,53
20241204,143600,1644985330,3900,3900,3900,3900,15
20241204,143500,1644926830,3900,3900,3900,3900,0
20241204,143400,1644926830,3900,3900,3900,3900,4
20241204,143300,1644911230,3895,3895,3895,3895,824
20241204,143200,1641701750,3895,3900,3900,3895,60
20241204,143100,1641467800,3890,3900,3900,3890,261
20241204,143000,1640452380,3900,3885,3900,3885,612
20241204,142900,1638074670,3900,3900,3900,3900,50
20241204,142800,1637879670,3885,3885,3885,3885,0
20241204,142700,1637879670,3885,3885,3885,3885,184
20241204,142600,1637164830,3885,3885,3885,3885,100
20241204,142500,1636776330,3885,3885,3900,3880,282
20241204,142400,1635680675,3900,3900,3900,3900,50
20241204,142300,1635485675,3900,3900,3900,3900,192
20241204,142200,1634736875,3900,3900,3900,3900,18
20241204,142100,1634666675,3900,3880,3900,3880,115
20241204,142000,1634218475,3890,3895,3895,3880,494
20241204,141900,1632299295,3895,3895,3895,3895,517
20241204,141800,1630285580,3895,3895,3895,3895,0
20241204,141700,1630285580,3895,3895,3895,3895,308
20241204,141600,1629085920,3895,3895,3895,3895,500
20241204,141500,1627138420,3895,3895,3895,3880,471
20241204,141400,1625310415,3900,3900,3905,3900,3020
20241204,141300,1613532315,3880,3880,3880,3880,0
20241204,141200,1613532315,3880,3880,3880,3880,0
20241204,141100,1613532315,3880,3900,3900,3880,3838
20241204,141000,1598624220,3890,3890,3890,3890,275
20241204,140900,1597554470,3895,3895,3895,3895,0
20241204,140800,1597554470,3895,3900,3900,3895,365
20241204,140700,1596132790,3890,3895,3895,3890,326
20241204,140600,1594863270,3905,3905,3905,3905,0
20241204,140500,1594863270,3905,3900,3905,3890,5779
20241204,140400,1572369250,3905,3905,3905,3905,257
20241204,140300,1571365665,3895,3895,3895,3895,4768
20241204,140200,1552794305,3895,3895,3895,3895,0
20241204,140100,1552794305,3895,3895,3895,3895,92
20241204,140000,1552435965,3895,3895,3900,3895,1300
20241204,135900,1547370635,3900,3900,3900,3900,2003
20241204,135800,1539558935,3900,3900,3900,3900,0
20241204,135700,1539558935,3900,3900,3900,3900,0
20241204,135600,1539558935,3900,3900,3900,3900,5
20241204,135500,1539539435,3900,3895,3900,3895,269
20241204,135400,1538491675,3900,3900,3900,3900,12
20241204,135300,1538444875,3900,3900,3900,3900,100
20241204,135200,1538054875,3900,3900,3900,3900,1300
20241204,135100,1532984875,3900,3900,3900,3900,20
20241204,135000,1532906875,3895,3895,3895,3895,764
20241204,134900,1529931095,3900,3900,3900,3900,200
20241204,134800,1529151095,3900,3900,3900,3900,0
20241204,134700,1529151095,3900,3900,3900,3900,0
20241204,134600,1529151095,3900,3900,3900,3900,752
20241204,134500,1526218295,3900,3900,3910,3900,10192
20241204,134400,1486467995,3910,3910,3910,3910,100
20241204,134300,1486076995,3910,3910,3910,3910,303
20241204,134200,1484892265,3910,3905,3910,3905,4748
20241204,134100,1466351305,3905,3905,3905,3905,2600
20241204,134000,1456198305,3905,3905,3905,3905,335
20241204,133900,1454890130,3905,3905,3905,3905,0
20241204,133800,1454890130,3905,3905,3905,3905,50
20241204,133700,1454694880,3915,3915,3915,3915,0
20241204,133600,1454694880,3915,3915,3915,3915,0
20241204,133500,1454694880,3915,3910,3915,3905,791
20241204,133400,1451604725,3915,3915,3915,3915,0
20241204,133300,1451604725,3915,3915,3915,3915,0
20241204,133200,1451604725,3915,3915,3915,3910,302
20241204,133100,1450423895,3910,3910,3910,3910,8
20241204,133000,1450392615,3905,3905,3905,3905,655
20241204,132900,1447834840,3905,3905,3905,3905,200
20241204,132800,1447053840,3910,3910,3910,3910,2
20241204,132700,1447046020,3910,3910,3910,3910,0
20241204,132600,1447046020,3910,3910,3910,3910,57
20241204,132500,1446823150,3910,3910,3910,3910,298
20241204,132400,1445657970,3910,3915,3915,3910,100
20241204,132300,1445266845,3910,3910,3910,3910,0
20241204,132200,1445266845,3910,3910,3910,3910,0
20241204,132100,1445266845,3910,3910,3910,3910,0
20241204,132000,1445266845,3910,3915,3915,3910,761
20241204,131900,1442291130,3920,3920,3920,3920,1
20241204,131800,1442287210,3910,3915,3915,3910,66
20241204,131700,1442028870,3910,3910,3910,3910,499
20241204,131600,1440077780,3910,3910,3910,3910,200
20241204,131500,1439295780,3910,3915,3915,3910,753
20241204,131400,1436351015,3915,3915,3915,3915,0
20241204,131300,1436351015,3915,3915,3915,3915,20
20241204,131200,1436272715,3915,3915,3915,3915,0
20241204,131100,1436272715,3915,3915,3915,3915,137
20241204,131000,1435736360,3915,3915,3915,3915,563
20241204,130900,1433532215,3920,3920,3920,3920,0
20241204,130800,1433532215,3920,3920,3920,3920,0
20241204,130700,1433532215,3920,3920,3920,3920,1
20241204,130600,1433528295,3905,3905,3905,3905,0
20241204,130500,1433528295,3905,3910,3910,3905,757
20241204,130400,1430572110,3915,3915,3915,3915,253
20241204,130300,1429581615,3915,3915,3915,3915,0
20241204,130200,1429581615,3915,3915,3915,3915,0
20241204,130100,1429581615,3915,3915,3915,3915,0
20241204,130000,1429581615,3915,3910,3915,3905,657
20241204,125900,1427015330,3910,3910,3910,3910,345
20241204,125800,1425666380,3910,3905,3910,3905,2280
20241204,125700,1416758870,3905,3905,3905,3905,4
20241204,125600,1416743250,3900,3900,3900,3900,200
20241204,125500,1415963250,3895,3900,3905,3895,315
20241204,125400,1414735210,3900,3900,3900,3900,300
20241204,125300,1413565210,3900,3900,3900,3900,113
20241204,125200,1413124510,3900,3895,3900,3895,494
20241204,125100,1411200375,3895,3900,3900,3895,196
20241204,125000,1410436010,3900,3895,3900,3885,759
20241204,124900,1407484295,3900,3900,3900,3900,1
20241204,124800,1407480395,3900,3900,3900,3900,0
20241204,124700,1407480395,3900,3900,3900,3900,1
20241204,124600,1407476495,3890,3890,3890,3890,60
20241204,124500,1407243095,3900,3890,3900,3890,653
20241204,124400,1404702915,3900,3900,3900,3900,3
20241204,124300,1404691215,3890,3890,3890,3890,1
20241204,124200,1404687325,3900,3900,3900,3900,8
20241204,124100,1404656125,3900,3900,3900,3900,0
20241204,124000,1404656125,3900,3885,3900,3885,461
20241204,123900,1402861995,3895,3885,3895,3885,322
20241204,123800,1401610995,3885,3895,3895,3885,4283
20241204,123700,1384969930,3895,3895,3895,3895,2
20241204,123600,1384962140,3900,3900,3900,3900,0
20241204,123500,1384962140,3900,3890,3900,3885,755
20241204,123400,1382026095,3900,3900,3900,3900,0
20241204,123300,1382026095,3900,3900,3900,3900,3
20241204,123200,1382014395,3885,3890,3890,3885,1278
20241204,123100,1377045865,3890,3890,3890,3890,0
20241204,123000,1377045865,3890,3885,3890,3885,1007
20241204,122900,1373133590,3885,3885,3885,3885,4
20241204,122800,1373118050,3885,3885,3885,3885,1
20241204,122700,1373114165,3885,3885,3885,3885,0
20241204,122600,1373114165,3885,3885,3885,3885,530
20241204,122500,1371055115,3880,3880,3885,3880,264
20241204,122400,1370030790,3885,3880,3885,3880,510
20241204,122300,1368051940,3885,3885,3885,3885,31
20241204,122200,1367931505,3890,3890,3890,3890,42
20241204,122100,1367768125,3890,3890,3890,3890,1
20241204,122000,1367764235,3880,3885,3890,3880,2764
20241204,121900,1357038970,3890,3890,3890,3890,20
20241204,121800,1356961170,3890,3890,3890,3890,11
20241204,121700,1356918380,3885,3885,3885,3885,0
20241204,121600,1356918380,3885,3885,3885,3885,236
20241204,121500,1356001520,3885,3880,3885,3880,2646
20241204,121400,1345735035,3885,3885,3885,3885,333
20241204,121300,1344441330,3890,3890,3890,3890,1
20241204,121200,1344437440,3880,3880,3880,3880,0
20241204,121100,1344437440,3880,3880,3880,3880,41
20241204,121000,1344278360,3890,3885,3890,3880,587
20241204,120900,1342000670,3880,3885,3885,3880,81
20241204,120800,1341686365,3885,3890,3890,3885,184
20241204,120700,1340971425,3890,3890,3890,3890,0
20241204,120600,1340971425,3890,3890,3890,3890,1
20241204,120500,1340967535,3880,3900,3900,3880,688
20241204,120400,1338296070,3905,3905,3905,3905,2
20241204,120300,1338288260,3905,3905,3905,3905,1
20241204,120200,1338284355,3905,3905,3905,3905,0
20241204,120100,1338284355,3905,3905,3905,3905,1
20241204,120000,1338280450,3885,3885,3885,3885,644
20241204,115900,1335778510,3885,3885,3885,3885,0
20241204,115800,1335778510,3885,3905,3905,3885,181
20241204,115700,1335073255,3905,3905,3905,3905,0
20241204,115600,1335073255,3905,3905,3905,3905,1
20241204,115500,1335069350,3905,3890,3905,3885,310
20241204,115400,1333863425,3905,3900,3905,3900,60
20241204,115300,1333629175,3905,3900,3905,3900,11
20241204,115200,1333586270,3900,3900,3900,3900,300
20241204,115100,1332416270,3900,3895,3900,3895,357
20241204,115000,1331024475,3875,3890,3890,3875,748
20241204,114900,1328123820,3885,3885,3885,3885,572
20241204,114800,1325901600,3885,3885,3885,3885,52
20241204,114700,1325699580,3880,3880,3880,3880,206
20241204,114600,1324900300,3875,3880,3880,3875,168
20241204,114500,1324249185,3880,3885,3885,3880,2152
20241204,114400,1315898975,3885,3885,3885,3885,250
20241204,114300,1314927725,3885,3880,3885,3880,501
20241204,114200,1312983840,3885,3885,3885,3880,1151
20241204,114100,1308517205,3880,3885,3885,3880,1706
20241204,114000,1301897895,3880,3880,3895,3880,2259
20241204,113900,1293102975,3895,3895,3895,3895,1
20241204,113800,1293099080,3880,3895,3895,3880,548
20241204,113700,1290972030,3895,3895,3895,3895,5
20241204,113600,1290952555,3895,3880,3895,3880,11
20241204,113500,1290909860,3880,3880,3880,3880,795
20241204,113400,1287825260,3885,3900,3900,3885,701
20241204,113300,1285101860,3900,3900,3900,3900,40
20241204,113200,1284945860,3900,3900,3900,3900,0
20241204,113100,1284945860,3900,3900,3900,3900,1
20241204,113000,1284941960,3880,3885,3900,3880,639
20241204,112900,1282459540,3885,3895,3895,3885,1300
20241204,112800,1277409030,3895,3895,3895,3895,500
20241204,112700,1275461530,3895,3895,3895,3895,0
20241204,112600,1275461530,3895,3900,3900,3880,3
20241204,112500,1275449855,3880,3885,3885,3880,257
20241204,112400,1274452595,3900,3890,3900,3880,509
20241204,112300,1272475340,3890,3890,3890,3890,406
20241204,112200,1270896000,3890,3890,3890,3890,143
20241204,112100,1270339730,3890,3890,3890,3890,2744
20241204,112000,1259665570,3880,3885,3885,3880,741
20241204,111900,1256790370,3890,3890,3890,3890,1
20241204,111800,1256786480,3880,3880,3880,3880,0
20241204,111700,1256786480,3880,3880,3880,3880,934
20241204,111600,1253162560,3880,3880,3880,3880,2
20241204,111500,1253154800,3875,3880,3880,3875,3946
20241204,111400,1237861760,3890,3890,3890,3890,1
20241204,111300,1237857870,3875,3880,3880,3875,3659
20241204,111200,1223674335,3880,3890,3890,3880,2001
20241204,111100,1215904125,3885,3885,3885,3885,510
20241204,111000,1213922775,3880,3880,3880,3880,563
20241204,110900,1211738335,3885,3885,3885,3885,36
20241204,110800,1211598475,3885,3880,3885,3875,1001
20241204,110700,1207715390,3885,3885,3885,3885,131
20241204,110600,1207206455,3880,3880,3880,3880,56
20241204,110500,1206989175,3880,3875,3880,3875,1638
20241204,110400,1200637935,3880,3875,3880,3875,197
20241204,110300,1199873750,3880,3880,3880,3875,71
20241204,110200,1199598595,3880,3880,3880,3880,15
20241204,110100,1199540395,3880,3880,3880,3875,43
20241204,110000,1199373585,3880,3875,3880,3875,839
20241204,105900,1196121440,3880,3875,3880,3875,2274
20241204,105800,1187309540,3875,3875,3875,3870,1212
20241204,105700,1182614220,3875,3875,3875,3875,1119
20241204,105600,1178278095,3875,3870,3875,3870,2809
20241204,105500,1167396740,3875,3875,3880,3875,2972
20241204,105400,1155879845,3880,3880,3880,3880,24
20241204,105300,1155786725,3880,3880,3880,3875,272
20241204,105200,1154732395,3880,3880,3880,3880,256
20241204,105100,1153739115,3875,3880,3880,3875,6957
20241204,105000,1126780540,3885,3885,3885,3880,7021
20241204,104900,1099538920,3885,3885,3885,3885,1344
20241204,104800,1094317480,3880,3890,3890,3880,1126
20241204,104700,1089945420,3890,3885,3890,3885,216
20241204,104600,1089106250,3890,3890,3890,3885,788
20241204,104500,1086042375,3890,3880,3890,3880,1378
20241204,104400,1080691780,3885,3890,3890,3885,2489
20241204,104300,1071019350,3900,3895,3900,3885,2916
20241204,104200,1059682585,3895,3895,3895,3890,263
20241204,104100,1058659365,3895,3895,3895,3895,42
20241204,104000,1058495775,3895,3890,3895,3890,417
20241204,103900,1056872815,3895,3895,3900,3895,894
20241204,103800,1053390560,3895,3895,3900,3890,361
20241204,103700,1051984495,3895,3890,3895,3890,1080
20241204,103600,1047781970,3895,3890,3895,3890,421
20241204,103500,1046143945,3885,3890,3895,3885,989
20241204,103400,1042299430,3895,3885,3895,3885,347
20241204,103300,1040950060,3895,3885,3895,3885,620
20241204,103200,1038541270,3885,3890,3890,3885,761
20241204,103100,1035584775,3885,3885,3890,3880,23
20241204,103000,1035495355,3895,3890,3895,3880,7469
20241204,102900,1006461710,3895,3895,3900,3895,47
20241204,102800,1006278635,3895,3895,3895,3895,16
20241204,102700,1006216315,3895,3895,3900,3895,4319
20241204,102600,989393650,3895,3890,3905,3890,535
20241204,102500,987310975,3895,3900,3905,3895,2313
20241204,102400,978301125,3900,3900,3900,3895,1153
20241204,102300,973805455,3895,3895,3895,3895,2284
20241204,102200,964909275,3900,3900,3900,3895,8870
20241204,102100,930359870,3900,3905,3905,3895,7350
20241204,102000,901695940,3905,3900,3905,3900,764
20241204,101900,898716155,3905,3900,3905,3900,1269
20241204,101800,893766840,3900,3905,3910,3900,8
20241204,101700,893735620,3905,3905,3910,3905,139
20241204,101600,893192815,3905,3905,3910,3900,812
20241204,101500,890023175,3905,3905,3910,3905,2432
20241204,101400,880526210,3915,3910,3915,3910,366
20241204,101300,879093650,3910,3905,3910,3905,619
20241204,101200,876676440,3910,3905,3910,3900,2902
20241204,101100,865344880,3910,3915,3915,3905,78
20241204,101000,865039880,3915,3910,3915,3910,1140
20241204,100900,860582475,3915,3915,3915,3915,52
20241204,100800,860378895,3915,3915,3915,3910,409
20241204,100700,858778670,3915,3915,3920,3915,1753
20241204,100600,851915665,3915,3915,3915,3910,768
20241204,100500,848912185,3915,3915,3920,3905,937
20241204,100400,845250940,3925,3925,3925,3920,6
20241204,100300,845227395,3905,3895,3905,3895,1390
20241204,100200,839811035,3895,3895,3895,3895,2703
20241204,100100,829282850,3900,3905,3905,3890,2864
20241204,100000,818132665,3905,3905,3905,3900,3203
20241204,095900,805639855,3905,3910,3910,3905,580
20241204,095800,803374895,3905,3910,3910,3905,309
20241204,095700,802168235,3900,3910,3910,3900,370
20241204,095600,800723625,3905,3915,3915,3900,203
20241204,095500,799931890,3905,3910,3910,3900,1337
20241204,095400,794711910,3925,3910,3925,3910,171
20241204,095300,794043285,3910,3910,3915,3910,265
20241204,095200,793007130,3910,3910,3915,3905,287
20241204,095100,791886225,3905,3905,3910,3905,319
20241204,095000,790640525,3905,3910,3910,3895,757
20241204,094900,787689900,3915,3920,3925,3915,137
20241204,094800,787152305,3930,3925,3930,3925,383
20241204,094700,785648120,3925,3930,3930,3920,409
20241204,094600,784041335,3930,3895,3930,3895,196
20241204,094500,783274580,3895,3885,3900,3875,11742
20241204,094400,737669920,3895,3885,3895,3885,4563
20241204,094300,719925810,3885,3890,3900,3885,895
20241204,094200,716447710,3900,3920,3920,3890,15451
20241204,094100,656222905,3925,3910,3925,3910,27
20241204,094000,656117185,3930,3915,3930,3910,2488
20241204,093900,646387115,3915,3915,3915,3910,2998
20241204,093800,634650195,3915,3910,3915,3905,18913
20241204,093700,560732590,3920,3925,3925,3910,7222
20241204,093600,532461225,3925,3930,3940,3925,3799
20241204,093500,517541160,3930,3935,3935,3930,2874
20241204,093400,506235940,3935,3940,3940,3935,1126
20241204,093300,501805050,3940,3940,3940,3940,29
20241204,093200,501690790,3940,3940,3940,3940,663
20241204,093100,499078570,3940,3945,3950,3935,2146
20241204,093000,490633135,3945,3945,3950,3935,6311
20241204,092900,465748655,3950,3950,3960,3950,9839
20241204,092800,426884595,3950,3950,3950,3950,236
20241204,092700,425952395,3950,3960,3960,3950,6642
20241204,092600,399713170,3960,3960,3960,3955,9201
20241204,092500,363323190,3960,3965,3965,3955,4600
20241204,092400,345108550,3975,3975,3975,3975,6
20241204,092300,345084700,3975,3975,3975,3975,0
20241204,092200,345084700,3975,3975,3975,3975,1
20241204,092100,345080725,3980,3960,3980,3960,8
20241204,092000,345049005,3980,3980,3980,3980,0
20241204,091900,345049005,3980,3975,3980,3975,2001
20241204,091800,337087955,3955,3955,3955,3955,516
20241204,091700,335047175,3960,3955,3960,3955,1090
20241204,091600,330735360,3955,3955,3965,3950,279
20241204,091500,329632135,3950,3960,3975,3950,14777
20241204,091400,271182890,3960,3970,3975,3960,8611
20241204,091300,237020265,3970,3970,3970,3970,1883
20241204,091200,229544755,3970,3970,3970,3970,1356
20241204,091100,224161435,3985,3980,3985,3965,6951
20241204,091000,196566210,3980,3980,3980,3980,100
20241204,090900,196168210,3985,3985,3985,3985,106
20241204,090800,195745800,3990,3985,3995,3975,2675
20241204,090700,185085765,3980,3985,3985,3970,1495
20241204,090600,179133750,3985,3975,3985,3975,7456
20241204,090500,149429705,3985,3975,3985,3935,6210
20241204,090400,124882460,3990,3970,3995,3970,3578
20241204,090300,110637495,3980,3975,3980,3950,6038
20241204,090200,86692290,3975,3960,3975,3960,603
20241204,090100,84296935,3950,3930,3950,3925,4167
20241204,090000,67897995,3925,3900,3970,3900,17378
Reference in New Issue View Git Blame Copy Permalink