KissMeData/123890/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,202200,622867260,2890,2890,2890,2890,6474
20241204,202100,622867260,2890,2890,2890,2890,0
20241204,202000,622867260,2890,2890,2890,2890,0
20241204,201900,622867260,2890,2890,2890,2890,0
20241204,201800,622867260,2890,2890,2890,2890,0
20241204,201700,622867260,2890,2890,2890,2890,0
20241204,201600,622867260,2890,2890,2890,2890,0
20241204,201500,622867260,2890,2890,2890,2890,0
20241204,201400,622867260,2890,2890,2890,2890,0
20241204,201300,622867260,2890,2890,2890,2890,0
20241204,201200,622867260,2890,2890,2890,2890,0
20241204,201100,622867260,2890,2890,2890,2890,0
20241204,201000,622867260,2890,2890,2890,2890,0
20241204,200900,622867260,2890,2890,2890,2890,0
20241204,200800,622867260,2890,2890,2890,2890,0
20241204,200700,622867260,2890,2890,2890,2890,0
20241204,200600,622867260,2890,2890,2890,2890,0
20241204,200500,622867260,2890,2890,2890,2890,0
20241204,200400,622867260,2890,2890,2890,2890,0
20241204,200300,622867260,2890,2890,2890,2890,0
20241204,200200,622867260,2890,2890,2890,2890,0
20241204,200100,622867260,2890,2890,2890,2890,0
20241204,200000,622867260,2890,2890,2890,2890,0
20241204,195900,622867260,2890,2890,2890,2890,0
20241204,195800,622867260,2890,2890,2890,2890,0
20241204,195700,622867260,2890,2890,2890,2890,0
20241204,195600,622867260,2890,2890,2890,2890,0
20241204,195500,622867260,2890,2890,2890,2890,0
20241204,195400,622867260,2890,2890,2890,2890,0
20241204,195300,622867260,2890,2890,2890,2890,0
20241204,195200,622867260,2890,2890,2890,2890,6474
20241204,195100,622867260,2890,2890,2890,2890,0
20241204,195000,622867260,2890,2890,2890,2890,0
20241204,194900,622867260,2890,2890,2890,2890,0
20241204,194800,622867260,2890,2890,2890,2890,0
20241204,194700,622867260,2890,2890,2890,2890,0
20241204,194600,622867260,2890,2890,2890,2890,0
20241204,194500,622867260,2890,2890,2890,2890,0
20241204,194400,622867260,2890,2890,2890,2890,0
20241204,194300,622867260,2890,2890,2890,2890,0
20241204,194200,622867260,2890,2890,2890,2890,0
20241204,194100,622867260,2890,2890,2890,2890,0
20241204,194000,622867260,2890,2890,2890,2890,0
20241204,193900,622867260,2890,2890,2890,2890,0
20241204,193800,622867260,2890,2890,2890,2890,0
20241204,193700,622867260,2890,2890,2890,2890,0
20241204,193600,622867260,2890,2890,2890,2890,0
20241204,193500,622867260,2890,2890,2890,2890,0
20241204,193400,622867260,2890,2890,2890,2890,0
20241204,193300,622867260,2890,2890,2890,2890,0
20241204,193200,622867260,2890,2890,2890,2890,0
20241204,193100,622867260,2890,2890,2890,2890,0
20241204,193000,622867260,2890,2890,2890,2890,0
20241204,192900,622867260,2890,2890,2890,2890,0
20241204,192800,622867260,2890,2890,2890,2890,0
20241204,192700,622867260,2890,2890,2890,2890,0
20241204,192600,622867260,2890,2890,2890,2890,0
20241204,192500,622867260,2890,2890,2890,2890,0
20241204,192400,622867260,2890,2890,2890,2890,0
20241204,192300,622867260,2890,2890,2890,2890,0
20241204,192200,622867260,2890,2890,2890,2890,6474
20241204,192100,622867260,2890,2890,2890,2890,0
20241204,192000,622867260,2890,2890,2890,2890,0
20241204,191900,622867260,2890,2890,2890,2890,0
20241204,191800,622867260,2890,2890,2890,2890,0
20241204,191700,622867260,2890,2890,2890,2890,0
20241204,191600,622867260,2890,2890,2890,2890,0
20241204,191500,622867260,2890,2890,2890,2890,0
20241204,191400,622867260,2890,2890,2890,2890,0
20241204,191300,622867260,2890,2890,2890,2890,0
20241204,191200,622867260,2890,2890,2890,2890,0
20241204,191100,622867260,2890,2890,2890,2890,0
20241204,191000,622867260,2890,2890,2890,2890,0
20241204,190900,622867260,2890,2890,2890,2890,0
20241204,190800,622867260,2890,2890,2890,2890,0
20241204,190700,622867260,2890,2890,2890,2890,0
20241204,190600,622867260,2890,2890,2890,2890,0
20241204,190500,622867260,2890,2890,2890,2890,0
20241204,190400,622867260,2890,2890,2890,2890,0
20241204,190300,622867260,2890,2890,2890,2890,0
20241204,190200,622867260,2890,2890,2890,2890,0
20241204,190100,622867260,2890,2890,2890,2890,0
20241204,190000,622867260,2890,2890,2890,2890,0
20241204,185900,622867260,2890,2890,2890,2890,0
20241204,185800,622867260,2890,2890,2890,2890,0
20241204,185700,622867260,2890,2890,2890,2890,0
20241204,185600,622867260,2890,2890,2890,2890,0
20241204,185500,622867260,2890,2890,2890,2890,0
20241204,185400,622867260,2890,2890,2890,2890,0
20241204,185300,622867260,2890,2890,2890,2890,0
20241204,185200,622867260,2890,2890,2890,2890,6474
20241204,185100,622867260,2890,2890,2890,2890,0
20241204,185000,622867260,2890,2890,2890,2890,0
20241204,184900,622867260,2890,2890,2890,2890,0
20241204,184800,622867260,2890,2890,2890,2890,0
20241204,184700,622867260,2890,2890,2890,2890,0
20241204,184600,622867260,2890,2890,2890,2890,0
20241204,184500,622867260,2890,2890,2890,2890,0
20241204,184400,622867260,2890,2890,2890,2890,0
20241204,184300,622867260,2890,2890,2890,2890,0
20241204,184200,622867260,2890,2890,2890,2890,0
20241204,184100,622867260,2890,2890,2890,2890,0
20241204,184000,622867260,2890,2890,2890,2890,0
20241204,183900,622867260,2890,2890,2890,2890,0
20241204,183800,622867260,2890,2890,2890,2890,0
20241204,183700,622867260,2890,2890,2890,2890,0
20241204,183600,622867260,2890,2890,2890,2890,0
20241204,183500,622867260,2890,2890,2890,2890,0
20241204,183400,622867260,2890,2890,2890,2890,0
20241204,183300,622867260,2890,2890,2890,2890,0
20241204,183200,622867260,2890,2890,2890,2890,0
20241204,183100,622867260,2890,2890,2890,2890,0
20241204,183000,622867260,2890,2890,2890,2890,0
20241204,182900,622867260,2890,2890,2890,2890,0
20241204,182800,622867260,2890,2890,2890,2890,0
20241204,182700,622867260,2890,2890,2890,2890,0
20241204,182600,622867260,2890,2890,2890,2890,0
20241204,182500,622867260,2890,2890,2890,2890,0
20241204,182400,622867260,2890,2890,2890,2890,0
20241204,182300,622867260,2890,2890,2890,2890,0
20241204,182200,622867260,2890,2890,2890,2890,6474
20241204,182100,622867260,2890,2890,2890,2890,0
20241204,182000,622867260,2890,2890,2890,2890,0
20241204,181900,622867260,2890,2890,2890,2890,0
20241204,181800,622867260,2890,2890,2890,2890,0
20241204,181700,622867260,2890,2890,2890,2890,0
20241204,181600,622867260,2890,2890,2890,2890,0
20241204,181500,622867260,2890,2890,2890,2890,0
20241204,181400,622867260,2890,2890,2890,2890,0
20241204,181300,622867260,2890,2890,2890,2890,0
20241204,181200,622867260,2890,2890,2890,2890,0
20241204,181100,622867260,2890,2890,2890,2890,0
20241204,181000,622867260,2890,2890,2890,2890,0
20241204,180900,622867260,2890,2890,2890,2890,0
20241204,180800,622867260,2890,2890,2890,2890,0
20241204,180700,622867260,2890,2890,2890,2890,0
20241204,180600,622867260,2890,2890,2890,2890,0
20241204,180500,622867260,2890,2890,2890,2890,0
20241204,180400,622867260,2890,2890,2890,2890,0
20241204,180300,622867260,2890,2890,2890,2890,0
20241204,180200,622867260,2890,2890,2890,2890,0
20241204,180100,622867260,2890,2890,2890,2890,0
20241204,180000,622867260,2890,2890,2890,2890,0
20241204,175900,622867260,2890,2890,2890,2890,0
20241204,175800,622867260,2890,2890,2890,2890,0
20241204,175700,622867260,2890,2890,2890,2890,0
20241204,175600,622867260,2890,2890,2890,2890,0
20241204,175500,622867260,2890,2890,2890,2890,0
20241204,175400,622867260,2890,2890,2890,2890,0
20241204,175300,622867260,2890,2890,2890,2890,0
20241204,175200,622867260,2890,2890,2890,2890,6474
20241204,175100,622867260,2890,2890,2890,2890,0
20241204,175000,622867260,2890,2890,2890,2890,0
20241204,174900,622867260,2890,2890,2890,2890,0
20241204,174800,622867260,2890,2890,2890,2890,0
20241204,174700,622867260,2890,2890,2890,2890,0
20241204,174600,622867260,2890,2890,2890,2890,0
20241204,174500,622867260,2890,2890,2890,2890,0
20241204,174400,622867260,2890,2890,2890,2890,0
20241204,174300,622867260,2890,2890,2890,2890,0
20241204,174200,622867260,2890,2890,2890,2890,0
20241204,174100,622867260,2890,2890,2890,2890,0
20241204,174000,622867260,2890,2890,2890,2890,0
20241204,173900,622867260,2890,2890,2890,2890,0
20241204,173800,622867260,2890,2890,2890,2890,0
20241204,173700,622867260,2890,2890,2890,2890,0
20241204,173600,622867260,2890,2890,2890,2890,0
20241204,173500,622867260,2890,2890,2890,2890,0
20241204,173400,622867260,2890,2890,2890,2890,0
20241204,173300,622867260,2890,2890,2890,2890,0
20241204,173200,622867260,2890,2890,2890,2890,0
20241204,173100,622867260,2890,2890,2890,2890,0
20241204,173000,622867260,2890,2890,2890,2890,0
20241204,172900,622867260,2890,2890,2890,2890,0
20241204,172800,622867260,2890,2890,2890,2890,0
20241204,172700,622867260,2890,2890,2890,2890,0
20241204,172600,622867260,2890,2890,2890,2890,0
20241204,172500,622867260,2890,2890,2890,2890,0
20241204,172400,622867260,2890,2890,2890,2890,0
20241204,172300,622867260,2890,2890,2890,2890,0
20241204,172200,622867260,2890,2890,2890,2890,6474
20241204,172100,622867260,2890,2890,2890,2890,0
20241204,172000,622867260,2890,2890,2890,2890,0
20241204,171900,622867260,2890,2890,2890,2890,0
20241204,171800,622867260,2890,2890,2890,2890,0
20241204,171700,622867260,2890,2890,2890,2890,0
20241204,171600,622867260,2890,2890,2890,2890,0
20241204,171500,622867260,2890,2890,2890,2890,0
20241204,171400,622867260,2890,2890,2890,2890,0
20241204,171300,622867260,2890,2890,2890,2890,0
20241204,171200,622867260,2890,2890,2890,2890,0
20241204,171100,622867260,2890,2890,2890,2890,0
20241204,171000,622867260,2890,2890,2890,2890,0
20241204,170900,622867260,2890,2890,2890,2890,0
20241204,170800,622867260,2890,2890,2890,2890,0
20241204,170700,622867260,2890,2890,2890,2890,0
20241204,170600,622867260,2890,2890,2890,2890,0
20241204,170500,622867260,2890,2890,2890,2890,0
20241204,170400,622867260,2890,2890,2890,2890,0
20241204,170300,622867260,2890,2890,2890,2890,0
20241204,170200,622867260,2890,2890,2890,2890,0
20241204,170100,622867260,2890,2890,2890,2890,0
20241204,170000,622867260,2890,2890,2890,2890,0
20241204,165900,622867260,2890,2890,2890,2890,0
20241204,165800,622867260,2890,2890,2890,2890,0
20241204,165700,622867260,2890,2890,2890,2890,0
20241204,165600,622867260,2890,2890,2890,2890,0
20241204,165500,622867260,2890,2890,2890,2890,0
20241204,165400,622867260,2890,2890,2890,2890,0
20241204,165300,622867260,2890,2890,2890,2890,0
20241204,165200,622867260,2890,2890,2890,2890,6474
20241204,165100,622867260,2890,2890,2890,2890,0
20241204,165000,622867260,2890,2890,2890,2890,0
20241204,164900,622867260,2890,2890,2890,2890,0
20241204,164800,622867260,2890,2890,2890,2890,0
20241204,164700,622867260,2890,2890,2890,2890,0
20241204,164600,622867260,2890,2890,2890,2890,0
20241204,164500,622867260,2890,2890,2890,2890,0
20241204,164400,622867260,2890,2890,2890,2890,0
20241204,164300,622867260,2890,2890,2890,2890,0
20241204,164200,622867260,2890,2890,2890,2890,0
20241204,164100,622867260,2890,2890,2890,2890,0
20241204,164000,622867260,2890,2890,2890,2890,0
20241204,163900,622867260,2890,2890,2890,2890,0
20241204,163800,622867260,2890,2890,2890,2890,0
20241204,163700,622867260,2890,2890,2890,2890,0
20241204,163600,622867260,2890,2890,2890,2890,0
20241204,163500,622867260,2890,2890,2890,2890,0
20241204,163400,622867260,2890,2890,2890,2890,0
20241204,163300,622867260,2890,2890,2890,2890,0
20241204,163200,622867260,2890,2890,2890,2890,0
20241204,163100,622867260,2890,2890,2890,2890,0
20241204,163000,622867260,2890,2890,2890,2890,0
20241204,162900,622867260,2890,2890,2890,2890,0
20241204,162800,622867260,2890,2890,2890,2890,0
20241204,162700,622867260,2890,2890,2890,2890,0
20241204,162600,622867260,2890,2890,2890,2890,0
20241204,162500,622867260,2890,2890,2890,2890,0
20241204,162400,622867260,2890,2890,2890,2890,0
20241204,162300,622867260,2890,2890,2890,2890,0
20241204,162200,622867260,2890,2890,2890,2890,6474
20241204,162100,622867260,2890,2890,2890,2890,0
20241204,162000,622867260,2890,2890,2890,2890,0
20241204,161900,622867260,2890,2890,2890,2890,0
20241204,161800,622867260,2890,2890,2890,2890,0
20241204,161700,622867260,2890,2890,2890,2890,0
20241204,161600,622867260,2890,2890,2890,2890,0
20241204,161500,622867260,2890,2890,2890,2890,0
20241204,161400,622867260,2890,2890,2890,2890,0
20241204,161300,622867260,2890,2890,2890,2890,0
20241204,161200,622867260,2890,2890,2890,2890,0
20241204,161100,622867260,2890,2890,2890,2890,0
20241204,161000,622867260,2890,2890,2890,2890,0
20241204,160900,622867260,2890,2890,2890,2890,0
20241204,160800,622867260,2890,2890,2890,2890,0
20241204,160700,622867260,2890,2890,2890,2890,0
20241204,160600,622867260,2890,2890,2890,2890,0
20241204,160500,622867260,2890,2890,2890,2890,0
20241204,160400,622867260,2890,2890,2890,2890,0
20241204,160300,622867260,2890,2890,2890,2890,0
20241204,160200,622867260,2890,2890,2890,2890,0
20241204,160100,622867260,2890,2890,2890,2890,0
20241204,160000,622867260,2890,2890,2890,2890,0
20241204,155900,622867260,2890,2890,2890,2890,0
20241204,155800,622867260,2890,2890,2890,2890,0
20241204,155700,622867260,2890,2890,2890,2890,0
20241204,155600,622867260,2890,2890,2890,2890,0
20241204,155500,622867260,2890,2890,2890,2890,0
20241204,155400,622867260,2890,2890,2890,2890,0
20241204,155300,622867260,2890,2890,2890,2890,0
20241204,155200,622867260,2890,2890,2890,2890,6474
20241204,155100,622867260,2890,2890,2890,2890,0
20241204,155000,622867260,2890,2890,2890,2890,0
20241204,154900,622867260,2890,2890,2890,2890,0
20241204,154800,622867260,2890,2890,2890,2890,0
20241204,154700,622867260,2890,2890,2890,2890,0
20241204,154600,622867260,2890,2890,2890,2890,0
20241204,154500,622867260,2890,2890,2890,2890,0
20241204,154400,622867260,2890,2890,2890,2890,0
20241204,154300,622867260,2890,2890,2890,2890,0
20241204,154200,622867260,2890,2890,2890,2890,0
20241204,154100,622867260,2890,2890,2890,2890,0
20241204,154000,622867260,2890,2890,2890,2890,0
20241204,153900,622867260,2890,2890,2890,2890,0
20241204,153800,622867260,2890,2890,2890,2890,0
20241204,153700,622867260,2890,2890,2890,2890,0
20241204,153600,622867260,2890,2890,2890,2890,0
20241204,153500,622867260,2890,2890,2890,2890,0
20241204,153400,622867260,2890,2890,2890,2890,0
20241204,153300,622867260,2890,2890,2890,2890,0
20241204,153200,622867260,2890,2890,2890,2890,0
20241204,153100,622867260,2890,2890,2890,2890,0
20241204,153000,622867260,2890,2890,2890,2890,6474
20241204,152900,604157400,2895,2895,2895,2895,0
20241204,152800,604157400,2895,2895,2895,2895,0
20241204,152700,604157400,2895,2895,2895,2895,0
20241204,152600,604157400,2895,2895,2895,2895,0
20241204,152500,604157400,2895,2895,2895,2895,0
20241204,152400,604157400,2895,2895,2895,2895,0
20241204,152300,604157400,2895,2895,2895,2895,0
20241204,152200,604157400,2895,2895,2895,2895,0
20241204,152100,604157400,2895,2895,2895,2895,0
20241204,152000,604157400,2895,2895,2895,2895,0
20241204,151900,604157400,2895,2895,2895,2890,77
20241204,151800,603934720,2895,2895,2895,2895,7
20241204,151700,603914455,2895,2895,2895,2895,85
20241204,151600,603668380,2895,2895,2900,2895,184
20241204,151500,603135695,2900,2900,2900,2900,13
20241204,151400,603097995,2895,2900,2900,2895,262
20241204,151300,602339495,2900,2900,2900,2900,10
20241204,151200,602310495,2900,2895,2900,2895,270
20241204,151100,601528840,2900,2900,2900,2900,17
20241204,151000,601479540,2900,2900,2900,2900,40
20241204,150900,601363540,2900,2890,2900,2890,712
20241204,150800,599298940,2895,2895,2895,2895,922
20241204,150700,596629750,2900,2900,2900,2890,342
20241204,150600,595641280,2900,2900,2900,2900,10
20241204,150500,595612280,2900,2900,2900,2900,1
20241204,150400,595609380,2890,2890,2890,2890,0
20241204,150300,595609380,2890,2890,2890,2890,50
20241204,150200,595464880,2895,2895,2895,2895,0
20241204,150100,595464880,2895,2895,2895,2895,423
20241204,150000,594240295,2895,2895,2895,2895,0
20241204,145900,594240295,2895,2895,2895,2895,55
20241204,145800,594081070,2900,2900,2900,2900,0
20241204,145700,594081070,2900,2900,2900,2900,21
20241204,145600,594020170,2900,2895,2900,2895,65
20241204,145500,593831770,2890,2895,2895,2890,768
20241204,145400,591612000,2895,2895,2895,2895,5
20241204,145300,591597525,2895,2895,2895,2895,136
20241204,145200,591203805,2895,2895,2895,2895,243
20241204,145100,590500320,2900,2900,2900,2900,0
20241204,145000,590500320,2900,2900,2900,2900,21
20241204,144900,590439420,2900,2900,2900,2900,0
20241204,144800,590439420,2900,2900,2900,2900,35
20241204,144700,590337920,2900,2900,2900,2900,16
20241204,144600,590291520,2900,2895,2900,2895,63
20241204,144500,590108825,2900,2900,2900,2900,11
20241204,144400,590076925,2900,2900,2900,2900,1
20241204,144300,590074025,2900,2900,2900,2900,16
20241204,144200,590027625,2900,2900,2900,2900,2
20241204,144100,590021825,2900,2900,2900,2900,5
20241204,144000,590007325,2895,2890,2895,2890,15615
20241204,143900,544868290,2890,2890,2890,2885,647
20241204,143800,543001550,2890,2885,2890,2885,303
20241204,143700,542127275,2885,2890,2890,2885,354
20241204,143600,541105980,2885,2885,2890,2885,411
20241204,143500,539919495,2885,2890,2890,2885,1377
20241204,143400,535946840,2885,2885,2885,2885,257
20241204,143300,535205395,2890,2890,2890,2890,2
20241204,143200,535199615,2890,2885,2890,2885,353
20241204,143100,534180670,2890,2890,2890,2890,40
20241204,143000,534065070,2890,2885,2890,2885,538
20241204,142900,532510430,2885,2890,2890,2885,270
20241204,142800,531731430,2885,2885,2885,2885,9
20241204,142700,531705465,2890,2890,2890,2890,714
20241204,142600,529642005,2885,2890,2890,2885,161
20241204,142500,529177020,2885,2885,2890,2885,315
20241204,142400,528268075,2885,2885,2890,2885,627
20241204,142300,526459175,2885,2885,2885,2885,997
20241204,142200,523582830,2885,2885,2885,2885,501
20241204,142100,522137445,2885,2890,2890,2885,8834
20241204,142000,496651350,2885,2885,2885,2885,304
20241204,141900,495774310,2885,2885,2885,2885,1059
20241204,141800,492719095,2885,2885,2890,2885,158
20241204,141700,492262560,2890,2890,2890,2890,0
20241204,141600,492262560,2890,2890,2890,2890,69
20241204,141500,492063150,2890,2885,2890,2885,472
20241204,141400,490699160,2885,2885,2885,2885,18
20241204,141300,490647230,2885,2885,2885,2885,338
20241204,141200,489672100,2890,2890,2890,2885,81
20241204,141100,489438050,2890,2890,2890,2890,0
20241204,141000,489438050,2890,2885,2890,2885,349
20241204,140900,488430585,2890,2890,2890,2890,4390
20241204,140800,475743485,2890,2890,2890,2890,233
20241204,140700,475070115,2890,2890,2890,2890,18
20241204,140600,475018095,2890,2890,2895,2890,79
20241204,140500,474789520,2890,2890,2895,2890,300
20241204,140400,473922515,2890,2895,2895,2890,322
20241204,140300,472991915,2895,2895,2895,2895,10
20241204,140200,472962965,2895,2890,2895,2890,110
20241204,140100,472644560,2895,2890,2895,2890,419
20241204,140000,471433555,2890,2890,2890,2890,18
20241204,135900,471381535,2890,2890,2895,2890,268
20241204,135800,470606890,2890,2890,2890,2890,9
20241204,135700,470580880,2895,2890,2895,2890,10
20241204,135600,470551975,2890,2895,2895,2890,239
20241204,135500,469861260,2890,2890,2890,2890,18
20241204,135400,469809240,2890,2895,2895,2890,239
20241204,135300,469118475,2890,2890,2890,2890,707
20241204,135200,467075245,2890,2890,2890,2890,1276
20241204,135100,463387605,2890,2895,2895,2890,281
20241204,135000,462575485,2890,2890,2890,2890,18
20241204,134900,462523465,2895,2890,2895,2890,293
20241204,134800,461676670,2895,2895,2895,2890,39
20241204,134700,461563900,2895,2890,2895,2890,329
20241204,134600,460612990,2890,2895,2895,2890,26
20241204,134500,460537810,2890,2890,2890,2890,251
20241204,134400,459812420,2890,2890,2895,2890,46
20241204,134300,459679340,2895,2890,2895,2890,44
20241204,134200,459552005,2895,2895,2895,2890,129
20241204,134100,459178595,2895,2895,2895,2895,1
20241204,134000,459175700,2895,2895,2895,2890,237
20241204,133900,458489630,2890,2890,2890,2890,126
20241204,133800,458125490,2890,2895,2895,2890,290
20241204,133700,457287295,2895,2895,2895,2895,19
20241204,133600,457232290,2895,2890,2895,2890,350
20241204,133500,456220385,2890,2890,2890,2890,26
20241204,133400,456145245,2890,2890,2890,2890,18
20241204,133300,456093225,2890,2890,2890,2890,280
20241204,133200,455284025,2895,2890,2895,2890,292
20241204,133100,454440010,2890,2890,2890,2890,1543
20241204,133000,449980740,2895,2895,2895,2890,241
20241204,132900,449284240,2890,2895,2895,2890,1573
20241204,132800,444738200,2895,2890,2895,2890,32
20241204,132700,444645605,2895,2890,2895,2890,309
20241204,132600,443752480,2895,2890,2895,2890,76
20241204,132500,443532835,2895,2895,2895,2895,0
20241204,132400,443532835,2895,2895,2895,2895,4
20241204,132300,443521255,2895,2890,2895,2890,295
20241204,132200,442668615,2890,2890,2890,2890,18
20241204,132100,442616595,2890,2895,2895,2890,13
20241204,132000,442579000,2890,2890,2890,2890,0
20241204,131900,442579000,2890,2895,2895,2890,344
20241204,131800,441584835,2895,2895,2895,2895,5
20241204,131700,441570360,2895,2895,2895,2890,287
20241204,131600,440740710,2890,2890,2890,2890,20
20241204,131500,440682910,2890,2895,2895,2890,303
20241204,131400,439805740,2895,2895,2895,2895,0
20241204,131300,439805740,2895,2890,2895,2890,47
20241204,131200,439669900,2895,2895,2895,2895,7
20241204,131100,439649635,2890,2895,2895,2890,267
20241204,131000,438877930,2895,2895,2895,2895,2
20241204,130900,438872140,2895,2895,2895,2895,31
20241204,130800,438782395,2890,2895,2895,2890,278
20241204,130700,437978955,2895,2890,2895,2890,261
20241204,130600,437224655,2890,2890,2890,2890,0
20241204,130500,437224655,2890,2890,2890,2890,227
20241204,130400,436568625,2895,2895,2895,2895,20
20241204,130300,436510725,2895,2895,2895,2895,34
20241204,130200,436412295,2890,2890,2890,2890,362
20241204,130100,435366115,2890,2895,2895,2890,1285
20241204,130000,431651890,2895,2895,2895,2895,502
20241204,125900,430198600,2895,2895,2895,2895,55
20241204,125800,430039375,2895,2895,2895,2895,56
20241204,125700,429877255,2890,2890,2890,2890,235
20241204,125600,429198105,2890,2895,2895,2890,733
20241204,125500,427079700,2895,2895,2895,2895,6
20241204,125400,427062330,2890,2895,2895,2890,455
20241204,125300,425746865,2895,2895,2895,2890,283
20241204,125200,424928930,2895,2895,2895,2895,2
20241204,125100,424923140,2890,2890,2890,2890,278
20241204,125000,424119720,2895,2895,2895,2895,22
20241204,124900,424056030,2895,2895,2895,2895,0
20241204,124800,424056030,2895,2890,2895,2890,250
20241204,124700,423333525,2895,2895,2895,2895,8
20241204,124600,423310365,2895,2890,2895,2890,65
20241204,124500,423122245,2895,2895,2895,2895,101
20241204,124400,422829850,2895,2895,2895,2895,102
20241204,124300,422534560,2895,2895,2895,2895,187
20241204,124200,421993195,2895,2895,2895,2890,284
20241204,124100,421172220,2895,2895,2895,2895,31
20241204,124000,421082475,2895,2895,2895,2895,63
20241204,123900,420900090,2895,2895,2895,2895,10
20241204,123800,420871140,2895,2890,2895,2890,277
20241204,123700,420070570,2895,2895,2895,2895,42
20241204,123600,419948980,2895,2895,2895,2895,3
20241204,123500,419940295,2895,2895,2895,2895,58
20241204,123400,419772385,2895,2895,2895,2895,6
20241204,123300,419755015,2895,2895,2895,2895,65
20241204,123200,419566840,2895,2895,2895,2895,438
20241204,123100,418298830,2895,2895,2895,2895,501
20241204,123000,416848435,2895,2895,2895,2890,244
20241204,122900,416143055,2895,2895,2895,2895,7
20241204,122800,416122790,2895,2895,2895,2895,110
20241204,122700,415804340,2895,2895,2895,2895,347
20241204,122600,414799775,2895,2895,2895,2895,3
20241204,122500,414791090,2895,2895,2895,2895,0
20241204,122400,414791090,2895,2895,2895,2895,504
20241204,122300,413332010,2895,2890,2895,2890,289
20241204,122200,412496750,2895,2895,2895,2895,60
20241204,122100,412323050,2895,2895,2895,2890,936
20241204,122000,409614100,2895,2895,2895,2890,717
20241204,121900,407539775,2890,2895,2895,2890,1226
20241204,121800,403996560,2890,2895,2895,2890,740
20241204,121700,401855625,2895,2895,2895,2895,443
20241204,121600,400573140,2895,2900,2900,2895,2495
20241204,121500,393350105,2900,2895,2900,2895,245
20241204,121400,392640820,2895,2895,2895,2895,30
20241204,121300,392553970,2900,2895,2900,2895,340
20241204,121200,391569165,2900,2900,2900,2900,102
20241204,121100,391273365,2895,2900,2900,2895,15
20241204,121000,391229915,2895,2900,2900,2895,312
20241204,120900,390326665,2900,2900,2900,2900,1
20241204,120800,390323765,2900,2895,2900,2895,241
20241204,120700,389626060,2900,2900,2900,2900,11
20241204,120600,389594160,2900,2900,2900,2895,643
20241204,120500,387731960,2900,2900,2900,2900,12
20241204,120400,387697160,2900,2900,2900,2895,265
20241204,120300,386929975,2900,2900,2900,2900,10
20241204,120200,386900975,2900,2900,2900,2900,4
20241204,120100,386889375,2895,2895,2895,2895,252
20241204,120000,386159835,2895,2900,2900,2895,28
20241204,115900,386078770,2900,2900,2900,2895,37
20241204,115800,385971475,2895,2895,2895,2895,0
20241204,115700,385971475,2895,2900,2900,2895,275
20241204,115600,385175345,2900,2900,2900,2900,2
20241204,115500,385169545,2895,2895,2895,2895,0
20241204,115400,385169545,2895,2900,2900,2895,240
20241204,115300,384474740,2900,2900,2900,2900,110
20241204,115200,384155740,2900,2895,2900,2895,270
20241204,115100,383374085,2900,2900,2900,2900,2
20241204,115000,383368285,2900,2895,2900,2895,211
20241204,114900,382757385,2900,2895,2900,2895,261
20241204,114800,382001775,2895,2900,2900,2895,7
20241204,114700,381981500,2900,2895,2900,2895,49
20241204,114600,381839640,2895,2900,2900,2895,272
20241204,114500,381052185,2900,2900,2900,2900,0
20241204,114400,381052185,2900,2900,2900,2895,227
20241204,114300,380395005,2900,2900,2900,2895,173
20241204,114200,379893555,2900,2900,2900,2900,10
20241204,114100,379864555,2895,2895,2900,2895,327
20241204,114000,378917750,2895,2905,2905,2895,149
20241204,113900,378485885,2900,2900,2900,2900,0
20241204,113800,378485885,2900,2905,2905,2900,52
20241204,113700,378335075,2905,2905,2905,2905,0
20241204,113600,378335075,2905,2900,2905,2895,191
20241204,113500,377782035,2905,2905,2905,2905,2
20241204,113400,377776225,2905,2905,2905,2905,8600
20241204,113300,352793225,2905,2900,2905,2900,15
20241204,113200,352749665,2905,2905,2905,2905,61
20241204,113100,352572460,2905,2905,2905,2905,159
20241204,113000,352110565,2905,2905,2905,2900,14
20241204,112900,352069905,2900,2900,2900,2900,0
20241204,112800,352069905,2900,2900,2900,2900,22
20241204,112700,352006105,2900,2900,2900,2900,48
20241204,112600,351866905,2900,2900,2900,2900,509
20241204,112500,350390805,2900,2900,2900,2900,1
20241204,112400,350387905,2900,2895,2900,2895,661
20241204,112300,348472320,2900,2900,2900,2900,0
20241204,112200,348472320,2900,2900,2900,2900,53
20241204,112100,348318620,2900,2900,2900,2900,2
20241204,112000,348312820,2895,2900,2900,2895,275
20241204,111900,347516585,2895,2900,2900,2895,521
20241204,111800,346008185,2900,2900,2900,2900,13
20241204,111700,345970485,2900,2900,2900,2900,66
20241204,111600,345779085,2900,2900,2900,2900,3
20241204,111500,345770385,2900,2900,2900,2900,10
20241204,111400,345741385,2900,2900,2900,2900,1
20241204,111300,345738485,2900,2900,2900,2900,16
20241204,111200,345692085,2900,2900,2900,2900,628
20241204,111100,343870885,2900,2900,2900,2900,16
20241204,111000,343824485,2900,2900,2900,2900,9
20241204,110900,343798385,2900,2900,2900,2900,102
20241204,110800,343502585,2900,2900,2900,2900,6
20241204,110700,343485185,2900,2900,2900,2900,0
20241204,110600,343485185,2900,2900,2900,2900,2
20241204,110500,343479385,2900,2900,2900,2900,0
20241204,110400,343479385,2900,2900,2900,2900,312
20241204,110300,342574585,2900,2900,2900,2900,2
20241204,110200,342568785,2900,2900,2900,2900,0
20241204,110100,342568785,2900,2895,2900,2895,2552
20241204,110000,335180740,2895,2895,2895,2895,111
20241204,105900,334859395,2895,2895,2895,2895,144
20241204,105800,334442515,2895,2895,2895,2895,24
20241204,105700,334373035,2895,2895,2895,2895,1100
20241204,105600,331188535,2895,2895,2895,2895,10
20241204,105500,331159585,2895,2895,2895,2895,8
20241204,105400,331136425,2895,2895,2895,2895,12
20241204,105300,331101685,2895,2895,2895,2895,1897
20241204,105200,325609870,2895,2895,2895,2895,176
20241204,105100,325100350,2895,2895,2895,2895,109
20241204,105000,324784795,2895,2895,2895,2895,103
20241204,104900,324486610,2895,2895,2895,2890,531
20241204,104800,322949415,2895,2895,2895,2895,7
20241204,104700,322929150,2895,2895,2895,2895,301
20241204,104600,322057755,2895,2895,2895,2895,615
20241204,104500,320277330,2895,2890,2895,2890,241
20241204,104400,319580830,2895,2895,2895,2895,19
20241204,104300,319525825,2895,2895,2895,2895,128
20241204,104200,319155265,2895,2895,2895,2895,521
20241204,104100,317646970,2895,2900,2900,2895,1024
20241204,104000,314679990,2900,2900,2900,2895,686
20241204,103900,312691500,2900,2900,2900,2900,401
20241204,103800,311528600,2895,2900,2900,2895,696
20241204,103700,309513670,2900,2900,2900,2900,2
20241204,103600,309507870,2895,2900,2900,2895,263
20241204,103500,308746405,2900,2900,2900,2900,56
20241204,103400,308584005,2900,2900,2900,2900,3106
20241204,103300,299576605,2900,2900,2900,2895,297
20241204,103200,298716705,2895,2895,2895,2895,443
20241204,103100,297434220,2895,2900,2900,2895,1388
20241204,103000,293415925,2900,2900,2900,2900,16
20241204,102900,293369525,2900,2900,2900,2900,13
20241204,102800,293331825,2905,2905,2905,2905,2
20241204,102700,293326015,2895,2900,2900,2895,2130
20241204,102600,287153460,2905,2905,2905,2905,1
20241204,102500,287150555,2905,2905,2905,2905,13
20241204,102400,287112790,2900,2900,2900,2900,0
20241204,102300,287112790,2900,2905,2905,2900,1365
20241204,102200,283148765,2895,2905,2905,2895,1936
20241204,102100,277544025,2905,2890,2905,2890,38
20241204,102000,277433815,2905,2905,2905,2905,522
20241204,101900,275917405,2890,2905,2905,2890,142
20241204,101800,275506995,2905,2900,2905,2900,11
20241204,101700,275475090,2905,2905,2905,2890,113
20241204,101600,275148475,2890,2895,2895,2890,1031
20241204,101500,272168880,2890,2900,2905,2890,9273
20241204,101400,245351725,2910,2910,2910,2910,4
20241204,101300,245340085,2910,2910,2910,2910,2
20241204,101200,245334265,2910,2895,2910,2895,343
20241204,101100,244340790,2905,2900,2905,2900,1007
20241204,101000,241420465,2900,2900,2900,2900,506
20241204,100900,239953065,2900,2900,2900,2900,706
20241204,100800,237905665,2900,2900,2900,2900,1050
20241204,100700,234860665,2900,2895,2900,2895,2004
20241204,100600,229049075,2900,2900,2900,2895,300
20241204,100500,228180370,2900,2900,2900,2895,1957
20241204,100400,222514830,2900,2900,2900,2895,277
20241204,100300,221712815,2900,2900,2900,2895,54
20241204,100200,221556440,2900,2900,2900,2895,593
20241204,100100,219838070,2895,2900,2900,2895,274
20241204,100000,219044835,2900,2900,2900,2900,120
20241204,095900,218696835,2895,2900,2900,2895,864
20241204,095800,216194990,2900,2900,2900,2900,29
20241204,095700,216110890,2900,2900,2900,2895,878
20241204,095600,213566070,2900,2900,2900,2900,29
20241204,095500,213481970,2900,2900,2900,2900,15
20241204,095400,213438470,2900,2900,2900,2900,37
20241204,095300,213331170,2895,2900,2900,2895,103
20241204,095200,213032475,2895,2900,2900,2895,30
20241204,095100,212945595,2900,2895,2900,2895,438
20241204,095000,211677515,2900,2900,2900,2890,168
20241204,094900,211191220,2900,2895,2900,2895,208
20241204,094800,210589050,2900,2900,2900,2900,5
20241204,094700,210574550,2900,2900,2900,2890,1239
20241204,094600,206983045,2900,2900,2900,2900,22
20241204,094500,206919245,2900,2900,2900,2900,21
20241204,094400,206858345,2900,2900,2900,2890,2426
20241204,094300,199838610,2900,2895,2900,2895,4193
20241204,094200,187699775,2895,2895,2895,2890,486
20241204,094100,186295110,2895,2895,2895,2895,35
20241204,094000,186193785,2895,2895,2895,2890,295
20241204,093900,185341080,2895,2895,2895,2890,9041
20241204,093800,159187440,2895,2895,2900,2895,489
20241204,093700,157771175,2900,2905,2905,2900,929
20241204,093600,155077070,2900,2905,2905,2900,2632
20241204,093500,147444220,2905,2905,2905,2900,296
20241204,093400,146585705,2905,2910,2910,2905,830
20241204,093300,144174350,2910,2910,2910,2910,13
20241204,093200,144136520,2905,2905,2910,2905,1155
20241204,093100,140781235,2905,2910,2910,2905,2368
20241204,093000,133901900,2910,2910,2910,2905,326
20241204,092900,132954700,2905,2910,2910,2905,569
20241204,092800,131301750,2910,2905,2910,2905,1285
20241204,092700,127568770,2905,2910,2910,2905,1781
20241204,092600,122394945,2910,2910,2910,2905,600
20241204,092500,120650085,2910,2910,2910,2910,54
20241204,092400,120492945,2905,2910,2910,2905,273
20241204,092300,119699845,2905,2910,2910,2905,763
20241204,092200,117482725,2910,2910,2910,2910,112
20241204,092100,117156805,2910,2915,2915,2910,176
20241204,092000,116644635,2915,2910,2915,2910,354
20241204,091900,115614455,2915,2910,2915,2910,6
20241204,091800,115596975,2910,2915,2915,2910,142
20241204,091700,115183730,2915,2915,2920,2915,23
20241204,091600,115116660,2920,2920,2920,2920,901
20241204,091500,112485740,2920,2920,2920,2920,304
20241204,091400,111598060,2920,2905,2920,2905,6113
20241204,091300,93811405,2910,2910,2910,2910,16
20241204,091200,93764845,2910,2910,2910,2895,3309
20241204,091100,84170230,2910,2910,2910,2910,3
20241204,091000,84161500,2895,2925,2925,2895,15786
20241204,090900,38172455,2925,2915,2925,2915,92
20241204,090800,37903815,2915,2925,2925,2915,20
20241204,090700,37845385,2925,2920,2925,2915,12
20241204,090600,37810365,2920,2925,2925,2920,52
20241204,090500,37658515,2925,2915,2925,2915,2325
20241204,090400,30858140,2925,2905,2925,2900,2055
20241204,090300,24889790,2905,2900,2905,2900,1272
20241204,090200,21200705,2900,2900,2900,2895,665
20241204,090100,19274110,2900,2900,2900,2890,2235
20241204,090000,12809415,2900,2890,2900,2890,4432