KissMeData/040610/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192600,220519066,1490,1490,1490,1490,1494
20241209,192500,220519066,1490,1490,1490,1490,0
20241209,192400,220519066,1490,1490,1490,1490,0
20241209,192300,220519066,1490,1490,1490,1490,0
20241209,192200,220519066,1490,1490,1490,1490,0
20241209,192100,220519066,1490,1490,1490,1490,0
20241209,192000,220519066,1490,1490,1490,1490,0
20241209,191900,220519066,1490,1490,1490,1490,0
20241209,191800,220519066,1490,1490,1490,1490,0
20241209,191700,220519066,1490,1490,1490,1490,0
20241209,191600,220519066,1490,1490,1490,1490,0
20241209,191500,220519066,1490,1490,1490,1490,0
20241209,191400,220519066,1490,1490,1490,1490,0
20241209,191300,220519066,1490,1490,1490,1490,0
20241209,191200,220519066,1490,1490,1490,1490,0
20241209,191100,220519066,1490,1490,1490,1490,0
20241209,191000,220519066,1490,1490,1490,1490,0
20241209,190900,220519066,1490,1490,1490,1490,0
20241209,190800,220519066,1490,1490,1490,1490,0
20241209,190700,220519066,1490,1490,1490,1490,0
20241209,190600,220519066,1490,1490,1490,1490,0
20241209,190500,220519066,1490,1490,1490,1490,0
20241209,190400,220519066,1490,1490,1490,1490,0
20241209,190300,220519066,1490,1490,1490,1490,0
20241209,190200,220519066,1490,1490,1490,1490,0
20241209,190100,220519066,1490,1490,1490,1490,0
20241209,190000,220519066,1490,1490,1490,1490,0
20241209,185900,220519066,1490,1490,1490,1490,0
20241209,185800,220519066,1490,1490,1490,1490,0
20241209,185700,220519066,1490,1490,1490,1490,0
20241209,185600,220519066,1490,1490,1490,1490,1494
20241209,185500,220519066,1490,1490,1490,1490,0
20241209,185400,220519066,1490,1490,1490,1490,0
20241209,185300,220519066,1490,1490,1490,1490,0
20241209,185200,220519066,1490,1490,1490,1490,0
20241209,185100,220519066,1490,1490,1490,1490,0
20241209,185000,220519066,1490,1490,1490,1490,0
20241209,184900,220519066,1490,1490,1490,1490,0
20241209,184800,220519066,1490,1490,1490,1490,0
20241209,184700,220519066,1490,1490,1490,1490,0
20241209,184600,220519066,1490,1490,1490,1490,0
20241209,184500,220519066,1490,1490,1490,1490,0
20241209,184400,220519066,1490,1490,1490,1490,0
20241209,184300,220519066,1490,1490,1490,1490,0
20241209,184200,220519066,1490,1490,1490,1490,0
20241209,184100,220519066,1490,1490,1490,1490,0
20241209,184000,220519066,1490,1490,1490,1490,0
20241209,183900,220519066,1490,1490,1490,1490,0
20241209,183800,220519066,1490,1490,1490,1490,0
20241209,183700,220519066,1490,1490,1490,1490,0
20241209,183600,220519066,1490,1490,1490,1490,0
20241209,183500,220519066,1490,1490,1490,1490,0
20241209,183400,220519066,1490,1490,1490,1490,0
20241209,183300,220519066,1490,1490,1490,1490,0
20241209,183200,220519066,1490,1490,1490,1490,0
20241209,183100,220519066,1490,1490,1490,1490,0
20241209,183000,220519066,1490,1490,1490,1490,0
20241209,182900,220519066,1490,1490,1490,1490,0
20241209,182800,220519066,1490,1490,1490,1490,0
20241209,182700,220519066,1490,1490,1490,1490,0
20241209,182600,220519066,1490,1490,1490,1490,1494
20241209,182500,220519066,1490,1490,1490,1490,0
20241209,182400,220519066,1490,1490,1490,1490,0
20241209,182300,220519066,1490,1490,1490,1490,0
20241209,182200,220519066,1490,1490,1490,1490,0
20241209,182100,220519066,1490,1490,1490,1490,0
20241209,182000,220519066,1490,1490,1490,1490,0
20241209,181900,220519066,1490,1490,1490,1490,0
20241209,181800,220519066,1490,1490,1490,1490,0
20241209,181700,220519066,1490,1490,1490,1490,0
20241209,181600,220519066,1490,1490,1490,1490,0
20241209,181500,220519066,1490,1490,1490,1490,0
20241209,181400,220519066,1490,1490,1490,1490,0
20241209,181300,220519066,1490,1490,1490,1490,0
20241209,181200,220519066,1490,1490,1490,1490,0
20241209,181100,220519066,1490,1490,1490,1490,0
20241209,181000,220519066,1490,1490,1490,1490,0
20241209,180900,220519066,1490,1490,1490,1490,0
20241209,180800,220519066,1490,1490,1490,1490,0
20241209,180700,220519066,1490,1490,1490,1490,0
20241209,180600,220519066,1490,1490,1490,1490,0
20241209,180500,220519066,1490,1490,1490,1490,0
20241209,180400,220519066,1490,1490,1490,1490,0
20241209,180300,220519066,1490,1490,1490,1490,0
20241209,180200,220519066,1490,1490,1490,1490,0
20241209,180100,220519066,1490,1490,1490,1490,0
20241209,180000,220519066,1490,1490,1490,1490,0
20241209,175900,220519066,1490,1490,1490,1490,0
20241209,175800,220519066,1490,1490,1490,1490,0
20241209,175700,220519066,1490,1490,1490,1490,0
20241209,175600,220519066,1490,1490,1490,1490,1494
20241209,175500,220519066,1490,1490,1490,1490,0
20241209,175400,220519066,1490,1490,1490,1490,0
20241209,175300,220519066,1490,1490,1490,1490,0
20241209,175200,220519066,1490,1490,1490,1490,0
20241209,175100,220519066,1490,1490,1490,1490,0
20241209,175000,220519066,1490,1490,1490,1490,0
20241209,174900,220519066,1490,1490,1490,1490,0
20241209,174800,220519066,1490,1490,1490,1490,0
20241209,174700,220519066,1490,1490,1490,1490,0
20241209,174600,220519066,1490,1490,1490,1490,0
20241209,174500,220519066,1490,1490,1490,1490,0
20241209,174400,220519066,1490,1490,1490,1490,0
20241209,174300,220519066,1490,1490,1490,1490,0
20241209,174200,220519066,1490,1490,1490,1490,0
20241209,174100,220519066,1490,1490,1490,1490,0
20241209,174000,220519066,1490,1490,1490,1490,0
20241209,173900,220519066,1490,1490,1490,1490,0
20241209,173800,220519066,1490,1490,1490,1490,0
20241209,173700,220519066,1490,1490,1490,1490,0
20241209,173600,220519066,1490,1490,1490,1490,0
20241209,173500,220519066,1490,1490,1490,1490,0
20241209,173400,220519066,1490,1490,1490,1490,0
20241209,173300,220519066,1490,1490,1490,1490,0
20241209,173200,220519066,1490,1490,1490,1490,0
20241209,173100,220519066,1490,1490,1490,1490,0
20241209,173000,220519066,1490,1490,1490,1490,0
20241209,172900,220519066,1490,1490,1490,1490,0
20241209,172800,220519066,1490,1490,1490,1490,0
20241209,172700,220519066,1490,1490,1490,1490,0
20241209,172600,220519066,1490,1490,1490,1490,1494
20241209,172500,220519066,1490,1490,1490,1490,0
20241209,172400,220519066,1490,1490,1490,1490,0
20241209,172300,220519066,1490,1490,1490,1490,0
20241209,172200,220519066,1490,1490,1490,1490,0
20241209,172100,220519066,1490,1490,1490,1490,0
20241209,172000,220519066,1490,1490,1490,1490,0
20241209,171900,220519066,1490,1490,1490,1490,0
20241209,171800,220519066,1490,1490,1490,1490,0
20241209,171700,220519066,1490,1490,1490,1490,0
20241209,171600,220519066,1490,1490,1490,1490,0
20241209,171500,220519066,1490,1490,1490,1490,0
20241209,171400,220519066,1490,1490,1490,1490,0
20241209,171300,220519066,1490,1490,1490,1490,0
20241209,171200,220519066,1490,1490,1490,1490,0
20241209,171100,220519066,1490,1490,1490,1490,0
20241209,171000,220519066,1490,1490,1490,1490,0
20241209,170900,220519066,1490,1490,1490,1490,0
20241209,170800,220519066,1490,1490,1490,1490,0
20241209,170700,220519066,1490,1490,1490,1490,0
20241209,170600,220519066,1490,1490,1490,1490,0
20241209,170500,220519066,1490,1490,1490,1490,0
20241209,170400,220519066,1490,1490,1490,1490,0
20241209,170300,220519066,1490,1490,1490,1490,0
20241209,170200,220519066,1490,1490,1490,1490,0
20241209,170100,220519066,1490,1490,1490,1490,0
20241209,170000,220519066,1490,1490,1490,1490,0
20241209,165900,220519066,1490,1490,1490,1490,0
20241209,165800,220519066,1490,1490,1490,1490,0
20241209,165700,220519066,1490,1490,1490,1490,0
20241209,165600,220519066,1490,1490,1490,1490,1494
20241209,165500,220519066,1490,1490,1490,1490,0
20241209,165400,220519066,1490,1490,1490,1490,0
20241209,165300,220519066,1490,1490,1490,1490,0
20241209,165200,220519066,1490,1490,1490,1490,0
20241209,165100,220519066,1490,1490,1490,1490,0
20241209,165000,220519066,1490,1490,1490,1490,0
20241209,164900,220519066,1490,1490,1490,1490,0
20241209,164800,220519066,1490,1490,1490,1490,0
20241209,164700,220519066,1490,1490,1490,1490,0
20241209,164600,220519066,1490,1490,1490,1490,0
20241209,164500,220519066,1490,1490,1490,1490,0
20241209,164400,220519066,1490,1490,1490,1490,0
20241209,164300,220519066,1490,1490,1490,1490,0
20241209,164200,220519066,1490,1490,1490,1490,0
20241209,164100,220519066,1490,1490,1490,1490,0
20241209,164000,220519066,1490,1490,1490,1490,0
20241209,163900,220519066,1490,1490,1490,1490,0
20241209,163800,220519066,1490,1490,1490,1490,0
20241209,163700,220519066,1490,1490,1490,1490,0
20241209,163600,220519066,1490,1490,1490,1490,0
20241209,163500,220519066,1490,1490,1490,1490,0
20241209,163400,220519066,1490,1490,1490,1490,0
20241209,163300,220519066,1490,1490,1490,1490,0
20241209,163200,220519066,1490,1490,1490,1490,0
20241209,163100,220519066,1490,1490,1490,1490,0
20241209,163000,220519066,1490,1490,1490,1490,0
20241209,162900,220519066,1490,1490,1490,1490,0
20241209,162800,220519066,1490,1490,1490,1490,0
20241209,162700,220519066,1490,1490,1490,1490,0
20241209,162600,220519066,1490,1490,1490,1490,1494
20241209,162500,220519066,1490,1490,1490,1490,0
20241209,162400,220519066,1490,1490,1490,1490,0
20241209,162300,220519066,1490,1490,1490,1490,0
20241209,162200,220519066,1490,1490,1490,1490,0
20241209,162100,220519066,1490,1490,1490,1490,0
20241209,162000,220519066,1490,1490,1490,1490,0
20241209,161900,220519066,1490,1490,1490,1490,0
20241209,161800,220519066,1490,1490,1490,1490,0
20241209,161700,220519066,1490,1490,1490,1490,0
20241209,161600,220519066,1490,1490,1490,1490,0
20241209,161500,220519066,1490,1490,1490,1490,0
20241209,161400,220519066,1490,1490,1490,1490,0
20241209,161300,220519066,1490,1490,1490,1490,0
20241209,161200,220519066,1490,1490,1490,1490,0
20241209,161100,220519066,1490,1490,1490,1490,0
20241209,161000,220519066,1490,1490,1490,1490,0
20241209,160900,220519066,1490,1490,1490,1490,0
20241209,160800,220519066,1490,1490,1490,1490,0
20241209,160700,220519066,1490,1490,1490,1490,0
20241209,160600,220519066,1490,1490,1490,1490,0
20241209,160500,220519066,1490,1490,1490,1490,0
20241209,160400,220519066,1490,1490,1490,1490,0
20241209,160300,220519066,1490,1490,1490,1490,0
20241209,160200,220519066,1490,1490,1490,1490,0
20241209,160100,220519066,1490,1490,1490,1490,0
20241209,160000,220519066,1490,1490,1490,1490,0
20241209,155900,220519066,1490,1490,1490,1490,0
20241209,155800,220519066,1490,1490,1490,1490,0
20241209,155700,220519066,1490,1490,1490,1490,0
20241209,155600,220519066,1490,1490,1490,1490,1494
20241209,155500,220519066,1490,1490,1490,1490,0
20241209,155400,220519066,1490,1490,1490,1490,0
20241209,155300,220519066,1490,1490,1490,1490,0
20241209,155200,220519066,1490,1490,1490,1490,0
20241209,155100,220519066,1490,1490,1490,1490,0
20241209,155000,220519066,1490,1490,1490,1490,0
20241209,154900,220519066,1490,1490,1490,1490,0
20241209,154800,220519066,1490,1490,1490,1490,0
20241209,154700,220519066,1490,1490,1490,1490,0
20241209,154600,220519066,1490,1490,1490,1490,0
20241209,154500,220519066,1490,1490,1490,1490,0
20241209,154400,220519066,1490,1490,1490,1490,0
20241209,154300,220519066,1490,1490,1490,1490,0
20241209,154200,220519066,1490,1490,1490,1490,0
20241209,154100,220519066,1490,1490,1490,1490,0
20241209,154000,220519066,1490,1490,1490,1490,0
20241209,153900,220519066,1490,1490,1490,1490,0
20241209,153800,220519066,1490,1490,1490,1490,0
20241209,153700,220519066,1490,1490,1490,1490,0
20241209,153600,220519066,1490,1490,1490,1490,0
20241209,153500,220519066,1490,1490,1490,1490,0
20241209,153400,220519066,1490,1490,1490,1490,0
20241209,153300,220519066,1490,1490,1490,1490,0
20241209,153200,220519066,1490,1490,1490,1490,0
20241209,153100,220519066,1490,1490,1490,1490,0
20241209,153000,220519066,1490,1490,1490,1490,1494
20241209,152900,218293006,1493,1493,1493,1493,0
20241209,152800,218293006,1493,1493,1493,1493,0
20241209,152700,218293006,1493,1493,1493,1493,0
20241209,152600,218293006,1493,1493,1493,1493,0
20241209,152500,218293006,1493,1493,1493,1493,0
20241209,152400,218293006,1493,1493,1493,1493,0
20241209,152300,218293006,1493,1493,1493,1493,0
20241209,152200,218293006,1493,1493,1493,1493,0
20241209,152100,218293006,1493,1493,1493,1493,0
20241209,152000,218293006,1493,1493,1493,1493,0
20241209,151900,218293006,1493,1479,1493,1479,3
20241209,151800,218288541,1495,1488,1495,1476,266
20241209,151700,217894591,1497,1491,1497,1491,2
20241209,151600,217891603,1500,1500,1500,1500,0
20241209,151500,217891603,1500,1500,1500,1500,0
20241209,151400,217891603,1500,1500,1500,1500,1
20241209,151300,217890103,1479,1480,1480,1479,640
20241209,151200,216943461,1500,1500,1500,1500,0
20241209,151100,216943461,1500,1500,1500,1500,0
20241209,151000,216943461,1500,1500,1500,1485,112
20241209,150900,216776961,1500,1491,1500,1473,14566
20241209,150800,195136654,1500,1500,1500,1500,0
20241209,150700,195136654,1500,1500,1500,1500,0
20241209,150600,195136654,1500,1500,1500,1500,0
20241209,150500,195136654,1500,1495,1500,1490,5001
20241209,150400,187666345,1495,1495,1495,1495,0
20241209,150300,187666345,1495,1495,1495,1495,0
20241209,150200,187666345,1495,1495,1495,1495,0
20241209,150100,187666345,1495,1495,1495,1495,0
20241209,150000,187666345,1495,1495,1495,1495,0
20241209,145900,187666345,1495,1495,1495,1495,0
20241209,145800,187666345,1495,1495,1495,1495,1092
20241209,145700,186033805,1495,1495,1495,1495,7
20241209,145600,186023340,1495,1495,1495,1495,0
20241209,145500,186023340,1495,1495,1495,1495,0
20241209,145400,186023340,1495,1495,1495,1495,1
20241209,145300,186021845,1495,1495,1495,1495,0
20241209,145200,186021845,1495,1495,1495,1495,0
20241209,145100,186021845,1495,1495,1495,1495,0
20241209,145000,186021845,1495,1495,1495,1495,224
20241209,144900,185686965,1495,1495,1495,1495,0
20241209,144800,185686965,1495,1495,1495,1495,0
20241209,144700,185686965,1495,1495,1495,1495,8
20241209,144600,185675005,1502,1502,1502,1502,0
20241209,144500,185675005,1502,1502,1502,1502,0
20241209,144400,185675005,1502,1502,1502,1502,0
20241209,144300,185675005,1502,1495,1502,1495,80
20241209,144200,185555195,1495,1495,1495,1495,0
20241209,144100,185555195,1495,1495,1495,1495,0
20241209,144000,185555195,1495,1495,1495,1495,0
20241209,143900,185555195,1495,1495,1495,1495,0
20241209,143800,185555195,1495,1495,1495,1495,0
20241209,143700,185555195,1495,1495,1495,1495,180
20241209,143600,185286095,1495,1496,1496,1495,2185
20241209,143500,182019220,1495,1495,1495,1495,1
20241209,143400,182017725,1493,1493,1493,1493,1
20241209,143300,182016232,1492,1492,1492,1492,0
20241209,143200,182016232,1492,1493,1493,1492,100
20241209,143100,181866933,1493,1493,1493,1493,0
20241209,143000,181866933,1493,1493,1493,1493,0
20241209,142900,181866933,1493,1493,1493,1493,1
20241209,142800,181865440,1493,1493,1493,1493,1
20241209,142700,181863947,1496,1496,1496,1496,6000
20241209,142600,172887947,1497,1497,1497,1497,300
20241209,142500,172438847,1497,1497,1497,1497,100
20241209,142400,172289147,1494,1503,1503,1494,14
20241209,142300,172268129,1498,1498,1498,1498,0
20241209,142200,172268129,1498,1498,1498,1498,70
20241209,142100,172163269,1498,1498,1498,1498,6
20241209,142000,172154281,1498,1498,1498,1498,0
20241209,141900,172154281,1498,1498,1498,1498,0
20241209,141800,172154281,1498,1500,1501,1498,21
20241209,141700,172122764,1498,1498,1498,1498,0
20241209,141600,172122764,1498,1498,1498,1498,0
20241209,141500,172122764,1498,1498,1498,1498,0
20241209,141400,172122764,1498,1498,1498,1498,0
20241209,141300,172122764,1498,1498,1498,1498,0
20241209,141200,172122764,1498,1498,1498,1498,0
20241209,141100,172122764,1498,1498,1498,1498,0
20241209,141000,172122764,1498,1498,1498,1498,0
20241209,140900,172122764,1498,1498,1498,1498,0
20241209,140800,172122764,1498,1498,1498,1498,0
20241209,140700,172122764,1498,1498,1498,1498,0
20241209,140600,172122764,1498,1498,1498,1498,0
20241209,140500,172122764,1498,1498,1498,1498,0
20241209,140400,172122764,1498,1498,1498,1498,0
20241209,140300,172122764,1498,1498,1498,1498,0
20241209,140200,172122764,1498,1498,1498,1498,0
20241209,140100,172122764,1498,1498,1498,1498,0
20241209,140000,172122764,1498,1498,1498,1498,0
20241209,135900,172122764,1498,1498,1498,1498,0
20241209,135800,172122764,1498,1498,1498,1498,49
20241209,135700,172049362,1493,1493,1493,1493,0
20241209,135600,172049362,1493,1493,1493,1493,0
20241209,135500,172049362,1493,1493,1493,1493,0
20241209,135400,172049362,1493,1493,1493,1493,0
20241209,135300,172049362,1493,1493,1493,1493,0
20241209,135200,172049362,1493,1493,1493,1493,0
20241209,135100,172049362,1493,1493,1493,1493,0
20241209,135000,172049362,1493,1493,1493,1493,0
20241209,134900,172049362,1493,1493,1493,1493,1
20241209,134800,172047869,1498,1498,1498,1498,5080
20241209,134700,164438029,1498,1498,1498,1498,0
20241209,134600,164438029,1498,1498,1498,1498,700
20241209,134500,163389429,1500,1500,1500,1500,0
20241209,134400,163389429,1500,1500,1500,1500,0
20241209,134300,163389429,1500,1500,1500,1500,0
20241209,134200,163389429,1500,1500,1500,1500,0
20241209,134100,163389429,1500,1500,1500,1500,0
20241209,134000,163389429,1500,1500,1500,1500,1
20241209,133900,163387929,1507,1507,1507,1507,1
20241209,133800,163386422,1498,1498,1498,1498,0
20241209,133700,163386422,1498,1498,1498,1498,0
20241209,133600,163386422,1498,1498,1498,1498,0
20241209,133500,163386422,1498,1498,1498,1498,0
20241209,133400,163386422,1498,1498,1498,1498,0
20241209,133300,163386422,1498,1498,1498,1498,300
20241209,133200,162937022,1498,1498,1498,1498,0
20241209,133100,162937022,1498,1498,1498,1498,0
20241209,133000,162937022,1498,1498,1498,1498,0
20241209,132900,162937022,1498,1507,1507,1498,11
20241209,132800,162920454,1500,1500,1500,1500,0
20241209,132700,162920454,1500,1500,1500,1500,0
20241209,132600,162920454,1500,1500,1500,1500,0
20241209,132500,162920454,1500,1500,1500,1500,0
20241209,132400,162920454,1500,1500,1500,1500,0
20241209,132300,162920454,1500,1500,1500,1500,0
20241209,132200,162920454,1500,1500,1500,1500,6000
20241209,132100,153920454,1494,1494,1494,1494,0
20241209,132000,153920454,1494,1494,1494,1494,0
20241209,131900,153920454,1494,1494,1494,1494,0
20241209,131800,153920454,1494,1494,1494,1494,0
20241209,131700,153920454,1494,1494,1494,1494,0
20241209,131600,153920454,1494,1494,1494,1494,0
20241209,131500,153920454,1494,1494,1494,1494,0
20241209,131400,153920454,1494,1500,1500,1494,5257
20241209,131300,146034960,1500,1500,1500,1500,0
20241209,131200,146034960,1500,1500,1500,1500,10
20241209,131100,146019960,1500,1500,1500,1500,0
20241209,131000,146019960,1500,1500,1500,1500,5000
20241209,130900,138519960,1500,1500,1500,1500,0
20241209,130800,138519960,1500,1500,1500,1500,0
20241209,130700,138519960,1500,1500,1500,1500,10
20241209,130600,138504960,1500,1500,1500,1500,7210
20241209,130500,127689960,1508,1508,1508,1508,0
20241209,130400,127689960,1508,1505,1508,1505,21
20241209,130300,127658352,1505,1505,1505,1505,0
20241209,130200,127658352,1505,1505,1505,1505,2
20241209,130100,127655342,1500,1500,1500,1500,698
20241209,130000,126608342,1500,1500,1500,1500,0
20241209,125900,126608342,1500,1500,1500,1500,0
20241209,125800,126608342,1500,1500,1500,1500,0
20241209,125700,126608342,1500,1500,1500,1500,0
20241209,125600,126608342,1500,1500,1500,1500,0
20241209,125500,126608342,1500,1500,1500,1500,0
20241209,125400,126608342,1500,1500,1500,1500,0
20241209,125300,126608342,1500,1500,1500,1500,0
20241209,125200,126608342,1500,1500,1500,1500,0
20241209,125100,126608342,1500,1500,1500,1500,0
20241209,125000,126608342,1500,1500,1500,1500,0
20241209,124900,126608342,1500,1500,1500,1500,0
20241209,124800,126608342,1500,1500,1500,1500,0
20241209,124700,126608342,1500,1500,1500,1500,0
20241209,124600,126608342,1500,1500,1500,1500,0
20241209,124500,126608342,1500,1500,1500,1500,2
20241209,124400,126605342,1492,1492,1492,1492,594
20241209,124300,125719094,1492,1492,1492,1492,1328
20241209,124200,123737718,1492,1492,1492,1492,0
20241209,124100,123737718,1492,1492,1492,1492,0
20241209,124000,123737718,1492,1492,1492,1492,0
20241209,123900,123737718,1492,1492,1492,1492,0
20241209,123800,123737718,1492,1492,1492,1492,0
20241209,123700,123737718,1492,1492,1492,1492,1
20241209,123600,123736226,1500,1500,1500,1500,7000
20241209,123500,113236226,1491,1491,1491,1491,0
20241209,123400,113236226,1491,1491,1491,1491,0
20241209,123300,113236226,1491,1491,1491,1491,0
20241209,123200,113236226,1491,1491,1491,1491,11
20241209,123100,113219825,1491,1491,1491,1491,0
20241209,123000,113219825,1491,1491,1491,1491,0
20241209,122900,113219825,1491,1500,1500,1491,5102
20241209,122800,105566834,1500,1500,1500,1500,0
20241209,122700,105566834,1500,1500,1500,1500,0
20241209,122600,105566834,1500,1500,1500,1500,0
20241209,122500,105566834,1500,1500,1500,1500,0
20241209,122400,105566834,1500,1500,1500,1500,0
20241209,122300,105566834,1500,1504,1508,1500,21
20241209,122200,105535233,1500,1500,1500,1500,1998
20241209,122100,102538233,1489,1489,1489,1489,462
20241209,122000,101850315,1488,1488,1488,1488,0
20241209,121900,101850315,1488,1488,1488,1488,0
20241209,121800,101850315,1488,1490,1490,1488,272
20241209,121700,101445040,1490,1491,1491,1490,9
20241209,121600,101431628,1493,1494,1494,1493,48
20241209,121500,101359927,1494,1494,1494,1494,0
20241209,121400,101359927,1494,1500,1500,1494,23
20241209,121300,101325445,1494,1494,1494,1494,0
20241209,121200,101325445,1494,1494,1494,1494,4
20241209,121100,101319469,1494,1494,1494,1494,0
20241209,121000,101319469,1494,1494,1494,1494,0
20241209,120900,101319469,1494,1494,1494,1494,0
20241209,120800,101319469,1494,1494,1494,1494,0
20241209,120700,101319469,1494,1505,1505,1494,49
20241209,120600,101245855,1506,1506,1506,1506,0
20241209,120500,101245855,1506,1506,1506,1506,0
20241209,120400,101245855,1506,1506,1506,1506,0
20241209,120300,101245855,1506,1506,1506,1506,0
20241209,120200,101245855,1506,1506,1506,1506,0
20241209,120100,101245855,1506,1506,1506,1506,0
20241209,120000,101245855,1506,1509,1509,1506,25
20241209,115900,101208165,1510,1510,1510,1510,0
20241209,115800,101208165,1510,1510,1510,1510,3
20241209,115700,101203635,1510,1510,1510,1510,1
20241209,115600,101202125,1510,1510,1510,1510,0
20241209,115500,101202125,1510,1507,1521,1506,109
20241209,115400,101036722,1507,1508,1508,1507,10
20241209,115300,101021643,1508,1510,1510,1508,12
20241209,115200,101003533,1521,1521,1521,1521,0
20241209,115100,101003533,1521,1521,1521,1521,0
20241209,115000,101003533,1521,1500,1521,1500,835
20241209,114900,99748712,1493,1493,1493,1493,0
20241209,114800,99748712,1493,1493,1493,1493,0
20241209,114700,99748712,1493,1493,1493,1493,0
20241209,114600,99748712,1493,1493,1493,1493,0
20241209,114500,99748712,1493,1493,1493,1493,0
20241209,114400,99748712,1493,1493,1493,1493,1
20241209,114300,99747219,1498,1498,1498,1498,0
20241209,114200,99747219,1498,1498,1498,1498,0
20241209,114100,99747219,1498,1498,1498,1498,0
20241209,114000,99747219,1498,1498,1498,1498,0
20241209,113900,99747219,1498,1498,1498,1498,0
20241209,113800,99747219,1498,1498,1498,1498,0
20241209,113700,99747219,1498,1498,1498,1498,0
20241209,113600,99747219,1498,1496,1498,1496,100
20241209,113500,99597581,1493,1493,1493,1493,1
20241209,113400,99596088,1493,1493,1493,1493,0
20241209,113300,99596088,1493,1493,1493,1493,0
20241209,113200,99596088,1493,1493,1493,1493,0
20241209,113100,99596088,1493,1493,1493,1493,0
20241209,113000,99596088,1493,1493,1493,1493,0
20241209,112900,99596088,1493,1493,1493,1493,0
20241209,112800,99596088,1493,1493,1493,1493,0
20241209,112700,99596088,1493,1493,1493,1493,0
20241209,112600,99596088,1493,1493,1493,1493,0
20241209,112500,99596088,1493,1498,1498,1493,12
20241209,112400,99578117,1492,1492,1492,1492,0
20241209,112300,99578117,1492,1492,1492,1492,0
20241209,112200,99578117,1492,1492,1492,1492,0
20241209,112100,99578117,1492,1492,1492,1492,0
20241209,112000,99578117,1492,1492,1492,1492,1
20241209,111900,99576625,1491,1491,1491,1491,0
20241209,111800,99576625,1491,1495,1495,1491,35
20241209,111700,99524307,1495,1505,1505,1495,29453
20241209,111600,55342173,1505,1505,1505,1505,0
20241209,111500,55342173,1505,1505,1505,1505,0
20241209,111400,55342173,1505,1505,1505,1505,0
20241209,111300,55342173,1505,1505,1505,1505,0
20241209,111200,55342173,1505,1505,1505,1505,0
20241209,111100,55342173,1505,1505,1505,1505,0
20241209,111000,55342173,1505,1505,1505,1505,0
20241209,110900,55342173,1505,1506,1506,1505,10
20241209,110800,55327114,1507,1507,1507,1507,500
20241209,110700,54573614,1507,1507,1507,1507,0
20241209,110600,54573614,1507,1507,1507,1507,0
20241209,110500,54573614,1507,1507,1507,1507,0
20241209,110400,54573614,1507,1507,1507,1507,0
20241209,110300,54573614,1507,1507,1507,1507,0
20241209,110200,54573614,1507,1507,1507,1507,1
20241209,110100,54572107,1510,1510,1518,1510,881
20241209,110000,53241662,1507,1510,1510,1507,134
20241209,105900,53039384,1510,1511,1511,1510,2116
20241209,105800,49844158,1511,1511,1511,1511,0
20241209,105700,49844158,1511,1515,1515,1511,98
20241209,105600,49695791,1515,1515,1515,1515,4990
20241209,105500,42135941,1515,1515,1515,1515,0
20241209,105400,42135941,1515,1515,1515,1515,0
20241209,105300,42135941,1515,1515,1515,1515,0
20241209,105200,42135941,1515,1515,1515,1515,0
20241209,105100,42135941,1515,1515,1515,1515,0
20241209,105000,42135941,1515,1515,1515,1515,0
20241209,104900,42135941,1515,1515,1515,1515,0
20241209,104800,42135941,1515,1515,1515,1515,0
20241209,104700,42135941,1515,1515,1515,1515,0
20241209,104600,42135941,1515,1515,1515,1515,600
20241209,104500,41226941,1510,1510,1510,1510,0
20241209,104400,41226941,1510,1510,1510,1510,0
20241209,104300,41226941,1510,1510,1510,1510,0
20241209,104200,41226941,1510,1510,1510,1510,0
20241209,104100,41226941,1510,1519,1519,1510,4823
20241209,104000,33940415,1519,1519,1519,1519,0
20241209,103900,33940415,1519,1519,1519,1519,0
20241209,103800,33940415,1519,1519,1519,1519,0
20241209,103700,33940415,1519,1519,1519,1519,0
20241209,103600,33940415,1519,1519,1519,1519,0
20241209,103500,33940415,1519,1519,1519,1519,0
20241209,103400,33940415,1519,1519,1519,1519,0
20241209,103300,33940415,1519,1526,1526,1519,51
20241209,103200,33862596,1517,1517,1517,1517,0
20241209,103100,33862596,1517,1517,1517,1517,0
20241209,103000,33862596,1517,1517,1517,1517,1
20241209,102900,33861079,1526,1526,1526,1526,0
20241209,102800,33861079,1526,1526,1526,1526,0
20241209,102700,33861079,1526,1526,1526,1526,5
20241209,102600,33853449,1517,1517,1517,1517,0
20241209,102500,33853449,1517,1517,1517,1517,0
20241209,102400,33853449,1517,1517,1517,1517,0
20241209,102300,33853449,1517,1517,1517,1517,0
20241209,102200,33853449,1517,1517,1517,1517,0
20241209,102100,33853449,1517,1517,1517,1517,0
20241209,102000,33853449,1517,1517,1517,1517,0
20241209,101900,33853449,1517,1517,1517,1517,0
20241209,101800,33853449,1517,1517,1517,1517,0
20241209,101700,33853449,1517,1517,1517,1517,1
20241209,101600,33851932,1520,1520,1520,1520,20
20241209,101500,33821532,1517,1517,1517,1517,0
20241209,101400,33821532,1517,1517,1517,1517,0
20241209,101300,33821532,1517,1517,1517,1517,1
20241209,101200,33820015,1517,1517,1517,1517,0
20241209,101100,33820015,1517,1520,1520,1517,2152
20241209,101000,30555034,1529,1529,1529,1529,0
20241209,100900,30555034,1529,1529,1529,1529,30
20241209,100800,30509164,1529,1529,1529,1529,1
20241209,100700,30507635,1529,1529,1529,1529,0
20241209,100600,30507635,1529,1521,1529,1518,97
20241209,100500,30360375,1533,1533,1533,1533,0
20241209,100400,30360375,1533,1533,1533,1533,0
20241209,100300,30360375,1533,1533,1533,1533,0
20241209,100200,30360375,1533,1533,1533,1533,0
20241209,100100,30360375,1533,1533,1533,1533,0
20241209,100000,30360375,1533,1533,1533,1533,0
20241209,095900,30360375,1533,1533,1533,1533,1
20241209,095800,30358842,1517,1521,1521,1517,1190
20241209,095700,28552691,1534,1534,1534,1534,0
20241209,095600,28552691,1534,1534,1534,1534,0
20241209,095500,28552691,1534,1534,1534,1534,39
20241209,095400,28492865,1535,1535,1535,1535,0
20241209,095300,28492865,1535,1535,1535,1535,0
20241209,095200,28492865,1535,1535,1535,1535,0
20241209,095100,28492865,1535,1535,1535,1535,0
20241209,095000,28492865,1535,1535,1535,1535,0
20241209,094900,28492865,1535,1535,1535,1535,0
20241209,094800,28492865,1535,1535,1535,1535,50
20241209,094700,28416115,1538,1525,1538,1525,3000
20241209,094600,23838252,1525,1525,1525,1525,1
20241209,094500,23836727,1525,1525,1525,1525,0
20241209,094400,23836727,1525,1525,1525,1525,0
20241209,094300,23836727,1525,1525,1525,1525,0
20241209,094200,23836727,1525,1525,1525,1525,0
20241209,094100,23836727,1525,1520,1525,1520,30
20241209,094000,23791122,1525,1525,1525,1525,50
20241209,093900,23714872,1525,1525,1525,1525,1
20241209,093800,23713347,1520,1520,1520,1520,5936
20241209,093700,14690627,1517,1517,1517,1517,0
20241209,093600,14690627,1517,1517,1517,1517,686
20241209,093500,13649965,1517,1515,1517,1515,1616
20241209,093400,11199381,1511,1511,1511,1511,0
20241209,093300,11199381,1511,1511,1511,1511,225
20241209,093200,10859406,1517,1517,1517,1517,0
20241209,093100,10859406,1517,1517,1517,1517,0
20241209,093000,10859406,1517,1517,1517,1517,0
20241209,092900,10859406,1517,1517,1517,1517,0
20241209,092800,10859406,1517,1517,1517,1517,0
20241209,092700,10859406,1517,1511,1517,1511,14
20241209,092600,10838246,1518,1512,1518,1511,664
20241209,092500,9834934,1519,1512,1519,1512,335
20241209,092400,9328407,1525,1525,1525,1525,0
20241209,092300,9328407,1525,1525,1525,1525,497
20241209,092200,8570482,1527,1527,1527,1527,0
20241209,092100,8570482,1527,1527,1527,1527,0
20241209,092000,8570482,1527,1527,1527,1527,1
20241209,091900,8568955,1496,1496,1496,1496,0
20241209,091800,8568955,1496,1496,1496,1496,0
20241209,091700,8568955,1496,1496,1496,1496,0
20241209,091600,8568955,1496,1502,1502,1496,10
20241209,091500,8553947,1511,1506,1515,1506,305
20241209,091400,8092712,1506,1505,1506,1505,343
20241209,091300,7576446,1497,1497,1497,1497,0
20241209,091200,7576446,1497,1513,1513,1497,1465
20241209,091100,5372980,1531,1529,1531,1529,300
20241209,091000,4914012,1509,1515,1515,1509,2298
20241209,090900,1443142,1515,1517,1517,1515,450
20241209,090800,761040,1517,1517,1517,1517,0
20241209,090700,761040,1517,1517,1517,1517,0
20241209,090600,761040,1517,1517,1517,1517,0
20241209,090500,761040,1517,1517,1517,1517,8
20241209,090400,748904,1516,1516,1516,1516,0
20241209,090300,748904,1516,1516,1516,1516,0
20241209,090200,748904,1516,1516,1516,1516,0
20241209,090100,748904,1516,1516,1516,1516,0
20241209,090000,748904,1516,1516,1516,1516,494