KissMeData/002760/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183700,250955697,1096,1096,1096,1096,390
20241212,183600,250955697,1096,1096,1096,1096,0
20241212,183500,250955697,1096,1096,1096,1096,0
20241212,183400,250955697,1096,1096,1096,1096,0
20241212,183300,250955697,1096,1096,1096,1096,0
20241212,183200,250955697,1096,1096,1096,1096,0
20241212,183100,250955697,1096,1096,1096,1096,0
20241212,183000,250955697,1096,1096,1096,1096,0
20241212,182900,250955697,1096,1096,1096,1096,0
20241212,182800,250955697,1096,1096,1096,1096,0
20241212,182700,250955697,1096,1096,1096,1096,0
20241212,182600,250955697,1096,1096,1096,1096,0
20241212,182500,250955697,1096,1096,1096,1096,0
20241212,182400,250955697,1096,1096,1096,1096,0
20241212,182300,250955697,1096,1096,1096,1096,0
20241212,182200,250955697,1096,1096,1096,1096,0
20241212,182100,250955697,1096,1096,1096,1096,0
20241212,182000,250955697,1096,1096,1096,1096,0
20241212,181900,250955697,1096,1096,1096,1096,0
20241212,181800,250955697,1096,1096,1096,1096,0
20241212,181700,250955697,1096,1096,1096,1096,0
20241212,181600,250955697,1096,1096,1096,1096,0
20241212,181500,250955697,1096,1096,1096,1096,0
20241212,181400,250955697,1096,1096,1096,1096,0
20241212,181300,250955697,1096,1096,1096,1096,0
20241212,181200,250955697,1096,1096,1096,1096,0
20241212,181100,250955697,1096,1096,1096,1096,0
20241212,181000,250955697,1096,1096,1096,1096,0
20241212,180900,250955697,1096,1096,1096,1096,0
20241212,180800,250955697,1096,1096,1096,1096,0
20241212,180700,250955697,1096,1096,1096,1096,390
20241212,180600,250955697,1096,1096,1096,1096,0
20241212,180500,250955697,1096,1096,1096,1096,0
20241212,180400,250955697,1096,1096,1096,1096,0
20241212,180300,250955697,1096,1096,1096,1096,0
20241212,180200,250955697,1096,1096,1096,1096,0
20241212,180100,250955697,1096,1096,1096,1096,0
20241212,180000,250955697,1096,1096,1096,1096,0
20241212,175900,250955697,1096,1096,1096,1096,0
20241212,175800,250955697,1096,1096,1096,1096,0
20241212,175700,250955697,1096,1096,1096,1096,0
20241212,175600,250955697,1096,1096,1096,1096,0
20241212,175500,250955697,1096,1096,1096,1096,0
20241212,175400,250955697,1096,1096,1096,1096,0
20241212,175300,250955697,1096,1096,1096,1096,0
20241212,175200,250955697,1096,1096,1096,1096,0
20241212,175100,250955697,1096,1096,1096,1096,0
20241212,175000,250955697,1096,1096,1096,1096,0
20241212,174900,250955697,1096,1096,1096,1096,0
20241212,174800,250955697,1096,1096,1096,1096,0
20241212,174700,250955697,1096,1096,1096,1096,0
20241212,174600,250955697,1096,1096,1096,1096,0
20241212,174500,250955697,1096,1096,1096,1096,0
20241212,174400,250955697,1096,1096,1096,1096,0
20241212,174300,250955697,1096,1096,1096,1096,0
20241212,174200,250955697,1096,1096,1096,1096,0
20241212,174100,250955697,1096,1096,1096,1096,0
20241212,174000,250955697,1096,1096,1096,1096,0
20241212,173900,250955697,1096,1096,1096,1096,0
20241212,173800,250955697,1096,1096,1096,1096,0
20241212,173700,250955697,1096,1096,1096,1096,390
20241212,173600,250955697,1096,1096,1096,1096,0
20241212,173500,250955697,1096,1096,1096,1096,0
20241212,173400,250955697,1096,1096,1096,1096,0
20241212,173300,250955697,1096,1096,1096,1096,0
20241212,173200,250955697,1096,1096,1096,1096,0
20241212,173100,250955697,1096,1096,1096,1096,0
20241212,173000,250955697,1096,1096,1096,1096,0
20241212,172900,250955697,1096,1096,1096,1096,0
20241212,172800,250955697,1096,1096,1096,1096,0
20241212,172700,250955697,1096,1096,1096,1096,0
20241212,172600,250955697,1096,1096,1096,1096,0
20241212,172500,250955697,1096,1096,1096,1096,0
20241212,172400,250955697,1096,1096,1096,1096,0
20241212,172300,250955697,1096,1096,1096,1096,0
20241212,172200,250955697,1096,1096,1096,1096,0
20241212,172100,250955697,1096,1096,1096,1096,0
20241212,172000,250955697,1096,1096,1096,1096,0
20241212,171900,250955697,1096,1096,1096,1096,0
20241212,171800,250955697,1096,1096,1096,1096,0
20241212,171700,250955697,1096,1096,1096,1096,0
20241212,171600,250955697,1096,1096,1096,1096,0
20241212,171500,250955697,1096,1096,1096,1096,0
20241212,171400,250955697,1096,1096,1096,1096,0
20241212,171300,250955697,1096,1096,1096,1096,0
20241212,171200,250955697,1096,1096,1096,1096,0
20241212,171100,250955697,1096,1096,1096,1096,0
20241212,171000,250955697,1096,1096,1096,1096,0
20241212,170900,250955697,1096,1096,1096,1096,0
20241212,170800,250955697,1096,1096,1096,1096,0
20241212,170700,250955697,1096,1096,1096,1096,390
20241212,170600,250955697,1096,1096,1096,1096,0
20241212,170500,250955697,1096,1096,1096,1096,0
20241212,170400,250955697,1096,1096,1096,1096,0
20241212,170300,250955697,1096,1096,1096,1096,0
20241212,170200,250955697,1096,1096,1096,1096,0
20241212,170100,250955697,1096,1096,1096,1096,0
20241212,170000,250955697,1096,1096,1096,1096,0
20241212,165900,250955697,1096,1096,1096,1096,0
20241212,165800,250955697,1096,1096,1096,1096,0
20241212,165700,250955697,1096,1096,1096,1096,0
20241212,165600,250955697,1096,1096,1096,1096,0
20241212,165500,250955697,1096,1096,1096,1096,0
20241212,165400,250955697,1096,1096,1096,1096,0
20241212,165300,250955697,1096,1096,1096,1096,0
20241212,165200,250955697,1096,1096,1096,1096,0
20241212,165100,250955697,1096,1096,1096,1096,0
20241212,165000,250955697,1096,1096,1096,1096,0
20241212,164900,250955697,1096,1096,1096,1096,0
20241212,164800,250955697,1096,1096,1096,1096,0
20241212,164700,250955697,1096,1096,1096,1096,0
20241212,164600,250955697,1096,1096,1096,1096,0
20241212,164500,250955697,1096,1096,1096,1096,0
20241212,164400,250955697,1096,1096,1096,1096,0
20241212,164300,250955697,1096,1096,1096,1096,0
20241212,164200,250955697,1096,1096,1096,1096,0
20241212,164100,250955697,1096,1096,1096,1096,0
20241212,164000,250955697,1096,1096,1096,1096,0
20241212,163900,250955697,1096,1096,1096,1096,0
20241212,163800,250955697,1096,1096,1096,1096,0
20241212,163700,250955697,1096,1096,1096,1096,390
20241212,163600,250955697,1096,1096,1096,1096,0
20241212,163500,250955697,1096,1096,1096,1096,0
20241212,163400,250955697,1096,1096,1096,1096,0
20241212,163300,250955697,1096,1096,1096,1096,0
20241212,163200,250955697,1096,1096,1096,1096,0
20241212,163100,250955697,1096,1096,1096,1096,0
20241212,163000,250955697,1096,1096,1096,1096,0
20241212,162900,250955697,1096,1096,1096,1096,0
20241212,162800,250955697,1096,1096,1096,1096,0
20241212,162700,250955697,1096,1096,1096,1096,0
20241212,162600,250955697,1096,1096,1096,1096,0
20241212,162500,250955697,1096,1096,1096,1096,0
20241212,162400,250955697,1096,1096,1096,1096,0
20241212,162300,250955697,1096,1096,1096,1096,0
20241212,162200,250955697,1096,1096,1096,1096,0
20241212,162100,250955697,1096,1096,1096,1096,0
20241212,162000,250955697,1096,1096,1096,1096,0
20241212,161900,250955697,1096,1096,1096,1096,0
20241212,161800,250955697,1096,1096,1096,1096,0
20241212,161700,250955697,1096,1096,1096,1096,0
20241212,161600,250955697,1096,1096,1096,1096,0
20241212,161500,250955697,1096,1096,1096,1096,0
20241212,161400,250955697,1096,1096,1096,1096,0
20241212,161300,250955697,1096,1096,1096,1096,0
20241212,161200,250955697,1096,1096,1096,1096,0
20241212,161100,250955697,1096,1096,1096,1096,0
20241212,161000,250955697,1096,1096,1096,1096,0
20241212,160900,250955697,1096,1096,1096,1096,0
20241212,160800,250955697,1096,1096,1096,1096,0
20241212,160700,250955697,1096,1096,1096,1096,390
20241212,160600,250955697,1096,1096,1096,1096,0
20241212,160500,250955697,1096,1096,1096,1096,0
20241212,160400,250955697,1096,1096,1096,1096,0
20241212,160300,250955697,1096,1096,1096,1096,0
20241212,160200,250955697,1096,1096,1096,1096,0
20241212,160100,250955697,1096,1096,1096,1096,0
20241212,160000,250955697,1096,1096,1096,1096,0
20241212,155900,250955697,1096,1096,1096,1096,0
20241212,155800,250955697,1096,1096,1096,1096,0
20241212,155700,250955697,1096,1096,1096,1096,0
20241212,155600,250955697,1096,1096,1096,1096,0
20241212,155500,250955697,1096,1096,1096,1096,0
20241212,155400,250955697,1096,1096,1096,1096,0
20241212,155300,250955697,1096,1096,1096,1096,0
20241212,155200,250955697,1096,1096,1096,1096,0
20241212,155100,250955697,1096,1096,1096,1096,0
20241212,155000,250955697,1096,1096,1096,1096,0
20241212,154900,250955697,1096,1096,1096,1096,0
20241212,154800,250955697,1096,1096,1096,1096,0
20241212,154700,250955697,1096,1096,1096,1096,0
20241212,154600,250955697,1096,1096,1096,1096,0
20241212,154500,250955697,1096,1096,1096,1096,0
20241212,154400,250955697,1096,1096,1096,1096,0
20241212,154300,250955697,1096,1096,1096,1096,0
20241212,154200,250955697,1096,1096,1096,1096,0
20241212,154100,250955697,1096,1096,1096,1096,0
20241212,154000,250955697,1096,1096,1096,1096,0
20241212,153900,250955697,1096,1096,1096,1096,0
20241212,153800,250955697,1096,1096,1096,1096,0
20241212,153700,250955697,1096,1096,1096,1096,390
20241212,153600,250955697,1096,1096,1096,1096,0
20241212,153500,250955697,1096,1096,1096,1096,0
20241212,153400,250955697,1096,1096,1096,1096,0
20241212,153300,250955697,1096,1096,1096,1096,0
20241212,153200,250955697,1096,1096,1096,1096,0
20241212,153100,250955697,1096,1096,1096,1096,0
20241212,153000,250955697,1096,1096,1096,1096,390
20241212,152900,250528257,1090,1090,1090,1090,0
20241212,152800,250528257,1090,1090,1090,1090,0
20241212,152700,250528257,1090,1090,1090,1090,0
20241212,152600,250528257,1090,1090,1090,1090,0
20241212,152500,250528257,1090,1090,1090,1090,0
20241212,152400,250528257,1090,1090,1090,1090,0
20241212,152300,250528257,1090,1090,1090,1090,0
20241212,152200,250528257,1090,1090,1090,1090,0
20241212,152100,250528257,1090,1090,1090,1090,0
20241212,152000,250528257,1090,1090,1090,1090,0
20241212,151900,250528257,1090,1091,1093,1088,693
20241212,151800,249773445,1092,1095,1095,1092,32
20241212,151700,249738465,1097,1097,1097,1097,10
20241212,151600,249727495,1097,1097,1097,1097,0
20241212,151500,249727495,1097,1096,1097,1096,1967
20241212,151400,247570759,1091,1085,1096,1085,1065
20241212,151300,246409450,1084,1085,1085,1084,1000
20241212,151200,245325439,1089,1086,1089,1085,87
20241212,151100,245230964,1086,1086,1086,1086,1
20241212,151000,245229878,1087,1087,1087,1087,41
20241212,150900,245185311,1087,1090,1090,1087,7
20241212,150800,245177692,1085,1085,1085,1085,0
20241212,150700,245177692,1085,1084,1090,1084,974
20241212,150600,244118391,1084,1084,1084,1084,30
20241212,150500,244085871,1088,1088,1088,1088,75
20241212,150400,244004271,1084,1088,1088,1084,1037
20241212,150300,242880015,1083,1083,1083,1083,0
20241212,150200,242880015,1083,1083,1083,1083,0
20241212,150100,242880015,1083,1083,1083,1083,0
20241212,150000,242880015,1083,1087,1087,1083,500
20241212,145900,242338021,1089,1090,1090,1089,214
20241212,145800,242104955,1090,1090,1090,1090,0
20241212,145700,242104955,1090,1090,1090,1090,3
20241212,145600,242101685,1089,1089,1089,1089,0
20241212,145500,242101685,1089,1089,1089,1089,0
20241212,145400,242101685,1089,1089,1089,1089,0
20241212,145300,242101685,1089,1088,1089,1088,12
20241212,145200,242088624,1090,1090,1090,1090,0
20241212,145100,242088624,1090,1090,1090,1090,200
20241212,145000,241870624,1090,1090,1090,1090,0
20241212,144900,241870624,1090,1090,1090,1090,1
20241212,144800,241869534,1089,1089,1089,1089,0
20241212,144700,241869534,1089,1089,1089,1089,0
20241212,144600,241869534,1089,1089,1089,1089,0
20241212,144500,241869534,1089,1089,1089,1089,2500
20241212,144400,239147034,1089,1089,1089,1089,500
20241212,144300,238602534,1086,1086,1086,1086,0
20241212,144200,238602534,1086,1086,1086,1086,0
20241212,144100,238602534,1086,1086,1086,1086,0
20241212,144000,238602534,1086,1086,1086,1086,1
20241212,143900,238601448,1089,1089,1089,1089,0
20241212,143800,238601448,1089,1089,1089,1089,0
20241212,143700,238601448,1089,1089,1089,1089,1
20241212,143600,238600359,1085,1085,1085,1085,1769
20241212,143500,236680994,1086,1086,1086,1086,267
20241212,143400,236391032,1087,1087,1087,1087,0
20241212,143300,236391032,1087,1090,1090,1087,2
20241212,143200,236388855,1085,1085,1085,1085,0
20241212,143100,236388855,1085,1086,1086,1085,216
20241212,143000,236154285,1087,1090,1090,1087,5
20241212,142900,236148844,1089,1086,1089,1085,2465
20241212,142800,233465072,1088,1088,1088,1088,0
20241212,142700,233465072,1088,1088,1088,1088,500
20241212,142600,232921072,1087,1087,1087,1087,0
20241212,142500,232921072,1087,1087,1087,1087,1
20241212,142400,232919985,1088,1088,1088,1088,8
20241212,142300,232911281,1088,1088,1088,1088,0
20241212,142200,232911281,1088,1088,1088,1088,0
20241212,142100,232911281,1088,1088,1088,1088,269
20241212,142000,232618609,1089,1086,1089,1086,2
20241212,141900,232616434,1088,1088,1088,1088,0
20241212,141800,232616434,1088,1088,1088,1088,0
20241212,141700,232616434,1088,1088,1088,1088,0
20241212,141600,232616434,1088,1086,1088,1086,124
20241212,141500,232481549,1085,1085,1085,1085,0
20241212,141400,232481549,1085,1083,1085,1083,27
20241212,141300,232452281,1082,1082,1082,1081,79
20241212,141200,232366869,1074,1074,1074,1074,0
20241212,141100,232366869,1074,1074,1074,1074,0
20241212,141000,232366869,1074,1081,1081,1074,5000
20241212,140900,226990416,1081,1081,1081,1081,3500
20241212,140800,223206916,1081,1081,1081,1081,0
20241212,140700,223206916,1081,1081,1081,1081,1
20241212,140600,223205835,1088,1088,1088,1088,0
20241212,140500,223205835,1088,1088,1088,1088,1413
20241212,140400,221668491,1088,1088,1088,1088,0
20241212,140300,221668491,1088,1088,1088,1088,1
20241212,140200,221667403,1088,1088,1088,1088,4
20241212,140100,221663051,1079,1079,1079,1079,0
20241212,140000,221663051,1079,1079,1079,1079,0
20241212,135900,221663051,1079,1083,1083,1079,2001
20241212,135800,219500988,1083,1083,1083,1083,0
20241212,135700,219500988,1083,1086,1086,1083,3616
20241212,135600,215582497,1088,1088,1088,1088,0
20241212,135500,215582497,1088,1088,1088,1088,70
20241212,135400,215506337,1088,1088,1088,1088,1
20241212,135300,215505249,1088,1088,1088,1088,40
20241212,135200,215461729,1087,1087,1087,1087,50
20241212,135100,215407379,1085,1085,1085,1085,27
20241212,135000,215378084,1085,1087,1087,1085,969
20241212,134900,214324783,1087,1087,1087,1087,0
20241212,134800,214324783,1087,1087,1087,1087,3
20241212,134700,214321522,1087,1087,1087,1087,0
20241212,134600,214321522,1087,1087,1087,1087,0
20241212,134500,214321522,1087,1087,1087,1087,0
20241212,134400,214321522,1087,1087,1087,1087,20
20241212,134300,214299782,1087,1087,1087,1087,1
20241212,134200,214298695,1083,1083,1083,1083,1047
20241212,134100,213164794,1083,1083,1083,1083,0
20241212,134000,213164794,1083,1083,1083,1083,0
20241212,133900,213164794,1083,1083,1083,1083,0
20241212,133800,213164794,1083,1083,1083,1083,100
20241212,133700,213056494,1083,1083,1083,1083,0
20241212,133600,213056494,1083,1084,1084,1083,791
20241212,133500,212199664,1084,1084,1084,1084,0
20241212,133400,212199664,1084,1084,1084,1084,0
20241212,133300,212199664,1084,1084,1084,1084,0
20241212,133200,212199664,1084,1084,1084,1084,0
20241212,133100,212199664,1084,1084,1084,1084,0
20241212,133000,212199664,1084,1084,1084,1084,1210
20241212,132900,210888024,1088,1088,1088,1088,5
20241212,132800,210882584,1084,1084,1084,1084,0
20241212,132700,210882584,1084,1085,1085,1084,50
20241212,132600,210828365,1088,1088,1088,1088,0
20241212,132500,210828365,1088,1088,1088,1088,0
20241212,132400,210828365,1088,1088,1088,1088,68
20241212,132300,210754381,1084,1084,1084,1084,0
20241212,132200,210754381,1084,1084,1084,1084,0
20241212,132100,210754381,1084,1084,1084,1084,280
20241212,132000,210450861,1088,1087,1088,1087,2821
20241212,131900,207383622,1086,1086,1086,1086,2000
20241212,131800,205211622,1086,1086,1086,1086,0
20241212,131700,205211622,1086,1086,1086,1086,23
20241212,131600,205186644,1086,1086,1086,1086,0
20241212,131500,205186644,1086,1086,1086,1086,0
20241212,131400,205186644,1086,1086,1086,1086,0
20241212,131300,205186644,1086,1086,1086,1086,1
20241212,131200,205185558,1086,1086,1086,1086,0
20241212,131100,205185558,1086,1086,1086,1086,0
20241212,131000,205185558,1086,1086,1086,1086,0
20241212,130900,205185558,1086,1086,1086,1086,0
20241212,130800,205185558,1086,1086,1086,1086,1325
20241212,130700,203746608,1085,1085,1085,1085,1000
20241212,130600,202661608,1084,1082,1084,1079,3403
20241212,130500,198986250,1082,1082,1082,1082,0
20241212,130400,198986250,1082,1082,1082,1082,0
20241212,130300,198986250,1082,1082,1082,1082,497
20241212,130200,198448496,1081,1080,1081,1080,3171
20241212,130100,195022247,1080,1080,1080,1080,355
20241212,130000,194638847,1080,1080,1080,1080,600
20241212,125900,193990847,1080,1080,1080,1079,3447
20241212,125800,190268196,1080,1079,1080,1079,1691
20241212,125700,188442006,1079,1079,1079,1079,0
20241212,125600,188442006,1079,1079,1079,1079,20
20241212,125500,188420426,1079,1079,1079,1079,100
20241212,125400,188312526,1079,1079,1079,1079,0
20241212,125300,188312526,1079,1079,1079,1079,0
20241212,125200,188312526,1079,1079,1079,1079,0
20241212,125100,188312526,1079,1079,1079,1079,32
20241212,125000,188277998,1079,1079,1079,1079,0
20241212,124900,188277998,1079,1079,1079,1079,0
20241212,124800,188277998,1079,1079,1079,1079,41
20241212,124700,188233759,1077,1078,1078,1077,1439
20241212,124600,186683889,1079,1079,1079,1079,0
20241212,124500,186683889,1079,1080,1080,1079,173
20241212,124400,186497159,1081,1082,1082,1081,411
20241212,124300,186052865,1082,1082,1082,1082,0
20241212,124200,186052865,1082,1082,1082,1082,0
20241212,124100,186052865,1082,1082,1082,1082,0
20241212,124000,186052865,1082,1082,1082,1082,11
20241212,123900,186040963,1083,1083,1083,1083,0
20241212,123800,186040963,1083,1083,1083,1083,0
20241212,123700,186040963,1083,1083,1083,1083,0
20241212,123600,186040963,1083,1085,1085,1083,324
20241212,123500,185689553,1086,1086,1086,1086,0
20241212,123400,185689553,1086,1086,1086,1086,7
20241212,123300,185681951,1085,1085,1085,1085,0
20241212,123200,185681951,1085,1089,1089,1085,410
20241212,123100,185236691,1089,1089,1089,1089,300
20241212,123000,184909991,1089,1089,1089,1089,200
20241212,122900,184692191,1089,1088,1089,1088,859
20241212,122800,183756759,1088,1082,1088,1082,321
20241212,122700,183407542,1086,1085,1086,1083,331
20241212,122600,183048126,1086,1086,1086,1086,0
20241212,122500,183048126,1086,1086,1086,1086,0
20241212,122400,183048126,1086,1086,1086,1086,0
20241212,122300,183048126,1086,1083,1086,1083,300
20241212,122200,182722682,1083,1080,1083,1078,76
20241212,122100,182640683,1081,1080,1081,1080,25
20241212,122000,182613670,1083,1082,1083,1081,4
20241212,121900,182609343,1081,1081,1081,1081,0
20241212,121800,182609343,1081,1081,1081,1081,2
20241212,121700,182607181,1080,1080,1080,1080,1
20241212,121600,182606101,1081,1081,1081,1081,0
20241212,121500,182606101,1081,1081,1081,1081,0
20241212,121400,182606101,1081,1081,1085,1081,77
20241212,121300,182522844,1082,1083,1083,1082,2
20241212,121200,182520679,1086,1086,1086,1086,0
20241212,121100,182520679,1086,1078,1086,1078,6675
20241212,121000,175311793,1080,1078,1080,1078,30
20241212,120900,175279422,1078,1078,1078,1078,1
20241212,120800,175278344,1078,1077,1078,1077,208
20241212,120700,175054320,1062,1078,1078,1060,6930
20241212,120600,167637499,1082,1082,1082,1082,0
20241212,120500,167637499,1082,1082,1082,1082,32
20241212,120400,167602875,1082,1081,1082,1080,603
20241212,120300,166951032,1080,1080,1080,1080,357
20241212,120200,166565472,1081,1081,1081,1081,668
20241212,120100,165843364,1079,1079,1079,1079,41
20241212,120000,165799125,1080,1080,1080,1080,0
20241212,115900,165799125,1080,1081,1081,1078,7708
20241212,115800,157475307,1082,1082,1082,1080,4602
20241212,115700,152501523,1082,1085,1085,1082,715
20241212,115600,151727188,1086,1086,1086,1086,0
20241212,115500,151727188,1086,1086,1086,1086,0
20241212,115400,151727188,1086,1084,1086,1084,1005
20241212,115300,150637758,1083,1083,1083,1083,10
20241212,115200,150626928,1084,1084,1084,1084,10
20241212,115100,150616088,1086,1086,1086,1086,0
20241212,115000,150616088,1086,1086,1086,1086,15
20241212,114900,150599798,1086,1086,1086,1086,1
20241212,114800,150598712,1081,1081,1081,1081,0
20241212,114700,150598712,1081,1081,1081,1081,0
20241212,114600,150598712,1081,1087,1087,1081,1169
20241212,114500,149333883,1088,1088,1088,1088,200
20241212,114400,149116283,1088,1088,1088,1088,4
20241212,114300,149111931,1090,1090,1090,1090,0
20241212,114200,149111931,1090,1087,1090,1087,7
20241212,114100,149104319,1088,1088,1088,1088,0
20241212,114000,149104319,1088,1090,1090,1088,2
20241212,113900,149102141,1082,1089,1089,1082,984
20241212,113800,148036159,1088,1088,1088,1088,0
20241212,113700,148036159,1088,1088,1088,1088,137
20241212,113600,147887103,1089,1089,1089,1089,0
20241212,113500,147887103,1089,1089,1089,1089,0
20241212,113400,147887103,1089,1090,1090,1089,802
20241212,113300,147012933,1091,1091,1091,1091,0
20241212,113200,147012933,1091,1091,1091,1091,0
20241212,113100,147012933,1091,1091,1091,1091,0
20241212,113000,147012933,1091,1091,1091,1091,1
20241212,112900,147011842,1094,1094,1094,1094,0
20241212,112800,147011842,1094,1090,1094,1090,26
20241212,112700,146983496,1090,1092,1092,1089,2961
20241212,112600,143753230,1095,1093,1095,1092,45
20241212,112500,143704081,1092,1092,1092,1092,0
20241212,112400,143704081,1092,1092,1092,1092,0
20241212,112300,143704081,1092,1092,1092,1092,0
20241212,112200,143704081,1092,1092,1092,1092,0
20241212,112100,143704081,1092,1092,1092,1092,1
20241212,112000,143702989,1095,1095,1095,1095,0
20241212,111900,143702989,1095,1095,1095,1095,5
20241212,111800,143697514,1095,1095,1095,1095,5
20241212,111700,143692039,1093,1095,1095,1093,25
20241212,111600,143664694,1092,1095,1096,1092,191
20241212,111500,143455642,1095,1092,1097,1092,638
20241212,111400,142757804,1092,1094,1094,1091,1395
20241212,111300,141234853,1094,1094,1094,1093,478
20241212,111200,140712171,1094,1092,1095,1092,499
20241212,111100,140166747,1090,1090,1090,1090,0
20241212,111000,140166747,1090,1091,1092,1090,5025
20241212,110900,134688192,1091,1092,1092,1091,15
20241212,110800,134671822,1093,1093,1093,1093,206
20241212,110700,134446664,1095,1095,1095,1095,50
20241212,110600,134391914,1097,1097,1097,1097,0
20241212,110500,134391914,1097,1097,1097,1097,111
20241212,110400,134270147,1098,1098,1098,1098,24
20241212,110300,134243795,1098,1093,1098,1093,1111
20241212,110200,133025027,1093,1093,1093,1093,30
20241212,110100,132992237,1098,1091,1098,1091,2082
20241212,110000,130719202,1091,1091,1091,1091,51
20241212,105900,130663561,1091,1091,1091,1091,0
20241212,105800,130663561,1091,1091,1091,1091,0
20241212,105700,130663561,1091,1091,1091,1091,33
20241212,105600,130627558,1091,1091,1091,1091,1441
20241212,105500,129055427,1091,1091,1091,1091,97
20241212,105400,128949600,1092,1093,1093,1092,104
20241212,105300,128836028,1093,1093,1093,1093,200
20241212,105200,128617428,1093,1093,1093,1093,100
20241212,105100,128508128,1096,1096,1096,1096,200
20241212,105000,128288928,1096,1096,1096,1096,1010
20241212,104900,127181968,1097,1097,1097,1097,0
20241212,104800,127181968,1097,1097,1097,1097,40
20241212,104700,127138088,1097,1096,1097,1096,101
20241212,104600,127027338,1095,1095,1095,1095,0
20241212,104500,127027338,1095,1095,1095,1095,0
20241212,104400,127027338,1095,1095,1095,1095,0
20241212,104300,127027338,1095,1095,1095,1095,0
20241212,104200,127027338,1095,1095,1095,1095,0
20241212,104100,127027338,1095,1095,1095,1095,0
20241212,104000,127027338,1095,1093,1095,1093,6
20241212,103900,127020778,1091,1092,1092,1091,1500
20241212,103800,125384267,1092,1092,1092,1092,3
20241212,103700,125380991,1092,1092,1092,1092,1173
20241212,103600,124100075,1095,1095,1095,1095,70
20241212,103500,124023425,1095,1095,1095,1095,0
20241212,103400,124023425,1095,1095,1095,1095,0
20241212,103300,124023425,1095,1095,1095,1095,0
20241212,103200,124023425,1095,1095,1095,1095,7
20241212,103100,124015760,1095,1095,1095,1095,10
20241212,103000,124004810,1091,1091,1091,1091,0
20241212,102900,124004810,1091,1091,1091,1091,0
20241212,102800,124004810,1091,1091,1091,1091,0
20241212,102700,124004810,1091,1091,1091,1091,3
20241212,102600,124001537,1092,1092,1092,1092,70
20241212,102500,123925097,1092,1092,1092,1091,378
20241212,102400,123512422,1092,1092,1092,1092,0
20241212,102300,123512422,1092,1092,1092,1092,239
20241212,102200,123251434,1092,1092,1092,1092,4
20241212,102100,123247066,1094,1094,1094,1094,0
20241212,102000,123247066,1094,1094,1094,1092,22
20241212,101900,123223001,1094,1089,1094,1089,101
20241212,101800,123112865,1081,1081,1081,1081,0
20241212,101700,123112865,1081,1082,1082,1081,2027
20241212,101600,120920484,1082,1090,1090,1082,2940
20241212,101500,117728553,1097,1097,1097,1097,4
20241212,101400,117724165,1096,1096,1096,1096,400
20241212,101300,117285765,1090,1090,1090,1090,140
20241212,101200,117133165,1090,1090,1090,1090,669
20241212,101100,116403955,1089,1089,1089,1089,0
20241212,101000,116403955,1089,1091,1091,1089,387
20241212,100900,115981903,1091,1091,1091,1091,0
20241212,100800,115981903,1091,1093,1093,1091,3000
20241212,100700,112707435,1098,1098,1098,1098,0
20241212,100600,112707435,1098,1098,1098,1098,0
20241212,100500,112707435,1098,1098,1098,1098,0
20241212,100400,112707435,1098,1098,1098,1098,0
20241212,100300,112707435,1098,1098,1098,1098,0
20241212,100200,112707435,1098,1095,1098,1095,1038
20241212,100100,111568271,1093,1093,1093,1093,0
20241212,100000,111568271,1093,1093,1093,1093,1
20241212,095900,111567178,1089,1089,1090,1089,18262
20241212,095800,91662180,1089,1088,1089,1088,1215
20241212,095700,90339190,1089,1087,1089,1087,136
20241212,095600,90191346,1087,1090,1090,1087,4084
20241212,095500,85743975,1090,1097,1097,1090,20
20241212,095400,85722149,1097,1097,1097,1097,17
20241212,095300,85703500,1097,1097,1097,1097,1
20241212,095200,85702403,1095,1092,1095,1090,1025
20241212,095100,84584003,1091,1095,1095,1091,69
20241212,095000,84508596,1096,1096,1096,1096,0
20241212,094900,84508596,1096,1096,1096,1096,1
20241212,094800,84507500,1099,1099,1099,1099,501
20241212,094700,83956901,1092,1095,1095,1092,11640
20241212,094600,71244462,1096,1097,1097,1096,15
20241212,094500,71228017,1095,1095,1095,1095,0
20241212,094400,71228017,1095,1095,1095,1095,0
20241212,094300,71228017,1095,1095,1095,1095,0
20241212,094200,71228017,1095,1102,1102,1095,806
20241212,094100,70341917,1102,1096,1102,1096,3500
20241212,094000,66495405,1097,1095,1097,1095,1134
20241212,093900,65251725,1095,1096,1096,1095,501
20241212,093800,64703129,1092,1092,1092,1092,303
20241212,093700,64372253,1091,1091,1091,1091,0
20241212,093600,64372253,1091,1091,1091,1091,35
20241212,093500,64334068,1091,1096,1096,1091,5170
20241212,093400,58689698,1096,1096,1096,1096,0
20241212,093300,58689698,1096,1096,1097,1096,891
20241212,093200,57713161,1096,1094,1096,1094,226
20241212,093100,57465517,1095,1099,1102,1095,1672
20241212,093000,55628884,1099,1101,1102,1098,126
20241212,092900,55490364,1101,1096,1101,1096,417
20241212,092800,55033081,1096,1096,1096,1096,0
20241212,092700,55033081,1096,1092,1096,1092,161
20241212,092600,54857053,1092,1092,1092,1092,0
20241212,092500,54857053,1092,1093,1094,1092,2028
20241212,092400,52640117,1094,1094,1094,1094,1
20241212,092300,52639023,1094,1095,1095,1094,1697
20241212,092200,50781455,1096,1095,1096,1095,101
20241212,092100,50670859,1096,1096,1096,1096,1020
20241212,092000,49552939,1098,1095,1098,1095,1120
20241212,091900,48323499,1094,1094,1094,1094,0
20241212,091800,48323499,1094,1097,1097,1094,7440
20241212,091700,40177736,1098,1096,1098,1096,14213
20241212,091600,24600262,1096,1098,1098,1096,853
20241212,091500,23664452,1098,1098,1098,1098,39
20241212,091400,23621630,1097,1097,1097,1097,1
20241212,091300,23620533,1098,1096,1098,1096,8
20241212,091200,23611760,1096,1099,1100,1096,3384
20241212,091100,19895165,1097,1098,1098,1097,3134
20241212,091000,16454884,1098,1102,1102,1098,2784
20241212,090900,13392612,1101,1101,1101,1101,300
20241212,090800,13062312,1101,1101,1101,1101,100
20241212,090700,12952212,1100,1102,1102,1100,117
20241212,090600,12823498,1103,1101,1104,1101,381
20241212,090500,12403455,1100,1101,1101,1100,222
20241212,090400,12159210,1101,1101,1101,1101,401
20241212,090300,11717709,1100,1098,1100,1098,955
20241212,090200,10668223,1098,1089,1098,1089,2650
20241212,090100,7780113,1089,1088,1090,1088,469
20241212,090000,7269373,1089,1090,1098,1089,6653