KissMeData/031510/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,191100,32795930,1301,1301,1301,1301,303
20241212,191000,32795930,1301,1301,1301,1301,0
20241212,190900,32795930,1301,1301,1301,1301,0
20241212,190800,32795930,1301,1301,1301,1301,0
20241212,190700,32795930,1301,1301,1301,1301,0
20241212,190600,32795930,1301,1301,1301,1301,0
20241212,190500,32795930,1301,1301,1301,1301,0
20241212,190400,32795930,1301,1301,1301,1301,0
20241212,190300,32795930,1301,1301,1301,1301,0
20241212,190200,32795930,1301,1301,1301,1301,0
20241212,190100,32795930,1301,1301,1301,1301,0
20241212,190000,32795930,1301,1301,1301,1301,0
20241212,185900,32795930,1301,1301,1301,1301,0
20241212,185800,32795930,1301,1301,1301,1301,0
20241212,185700,32795930,1301,1301,1301,1301,0
20241212,185600,32795930,1301,1301,1301,1301,0
20241212,185500,32795930,1301,1301,1301,1301,0
20241212,185400,32795930,1301,1301,1301,1301,0
20241212,185300,32795930,1301,1301,1301,1301,0
20241212,185200,32795930,1301,1301,1301,1301,0
20241212,185100,32795930,1301,1301,1301,1301,0
20241212,185000,32795930,1301,1301,1301,1301,0
20241212,184900,32795930,1301,1301,1301,1301,0
20241212,184800,32795930,1301,1301,1301,1301,0
20241212,184700,32795930,1301,1301,1301,1301,0
20241212,184600,32795930,1301,1301,1301,1301,0
20241212,184500,32795930,1301,1301,1301,1301,0
20241212,184400,32795930,1301,1301,1301,1301,0
20241212,184300,32795930,1301,1301,1301,1301,0
20241212,184200,32795930,1301,1301,1301,1301,0
20241212,184100,32795930,1301,1301,1301,1301,303
20241212,184000,32795930,1301,1301,1301,1301,0
20241212,183900,32795930,1301,1301,1301,1301,0
20241212,183800,32795930,1301,1301,1301,1301,0
20241212,183700,32795930,1301,1301,1301,1301,0
20241212,183600,32795930,1301,1301,1301,1301,0
20241212,183500,32795930,1301,1301,1301,1301,0
20241212,183400,32795930,1301,1301,1301,1301,0
20241212,183300,32795930,1301,1301,1301,1301,0
20241212,183200,32795930,1301,1301,1301,1301,0
20241212,183100,32795930,1301,1301,1301,1301,0
20241212,183000,32795930,1301,1301,1301,1301,0
20241212,182900,32795930,1301,1301,1301,1301,0
20241212,182800,32795930,1301,1301,1301,1301,0
20241212,182700,32795930,1301,1301,1301,1301,0
20241212,182600,32795930,1301,1301,1301,1301,0
20241212,182500,32795930,1301,1301,1301,1301,0
20241212,182400,32795930,1301,1301,1301,1301,0
20241212,182300,32795930,1301,1301,1301,1301,0
20241212,182200,32795930,1301,1301,1301,1301,0
20241212,182100,32795930,1301,1301,1301,1301,0
20241212,182000,32795930,1301,1301,1301,1301,0
20241212,181900,32795930,1301,1301,1301,1301,0
20241212,181800,32795930,1301,1301,1301,1301,0
20241212,181700,32795930,1301,1301,1301,1301,0
20241212,181600,32795930,1301,1301,1301,1301,0
20241212,181500,32795930,1301,1301,1301,1301,0
20241212,181400,32795930,1301,1301,1301,1301,0
20241212,181300,32795930,1301,1301,1301,1301,0
20241212,181200,32795930,1301,1301,1301,1301,0
20241212,181100,32795930,1301,1301,1301,1301,303
20241212,181000,32795930,1301,1301,1301,1301,0
20241212,180900,32795930,1301,1301,1301,1301,0
20241212,180800,32795930,1301,1301,1301,1301,0
20241212,180700,32795930,1301,1301,1301,1301,0
20241212,180600,32795930,1301,1301,1301,1301,0
20241212,180500,32795930,1301,1301,1301,1301,0
20241212,180400,32795930,1301,1301,1301,1301,0
20241212,180300,32795930,1301,1301,1301,1301,0
20241212,180200,32795930,1301,1301,1301,1301,0
20241212,180100,32795930,1301,1301,1301,1301,0
20241212,180000,32795930,1301,1301,1301,1301,0
20241212,175900,32795930,1301,1301,1301,1301,0
20241212,175800,32795930,1301,1301,1301,1301,0
20241212,175700,32795930,1301,1301,1301,1301,0
20241212,175600,32795930,1301,1301,1301,1301,0
20241212,175500,32795930,1301,1301,1301,1301,0
20241212,175400,32795930,1301,1301,1301,1301,0
20241212,175300,32795930,1301,1301,1301,1301,0
20241212,175200,32795930,1301,1301,1301,1301,0
20241212,175100,32795930,1301,1301,1301,1301,0
20241212,175000,32795930,1301,1301,1301,1301,0
20241212,174900,32795930,1301,1301,1301,1301,0
20241212,174800,32795930,1301,1301,1301,1301,0
20241212,174700,32795930,1301,1301,1301,1301,0
20241212,174600,32795930,1301,1301,1301,1301,0
20241212,174500,32795930,1301,1301,1301,1301,0
20241212,174400,32795930,1301,1301,1301,1301,0
20241212,174300,32795930,1301,1301,1301,1301,0
20241212,174200,32795930,1301,1301,1301,1301,0
20241212,174100,32795930,1301,1301,1301,1301,303
20241212,174000,32795930,1301,1301,1301,1301,0
20241212,173900,32795930,1301,1301,1301,1301,0
20241212,173800,32795930,1301,1301,1301,1301,0
20241212,173700,32795930,1301,1301,1301,1301,0
20241212,173600,32795930,1301,1301,1301,1301,0
20241212,173500,32795930,1301,1301,1301,1301,0
20241212,173400,32795930,1301,1301,1301,1301,0
20241212,173300,32795930,1301,1301,1301,1301,0
20241212,173200,32795930,1301,1301,1301,1301,0
20241212,173100,32795930,1301,1301,1301,1301,0
20241212,173000,32795930,1301,1301,1301,1301,0
20241212,172900,32795930,1301,1301,1301,1301,0
20241212,172800,32795930,1301,1301,1301,1301,0
20241212,172700,32795930,1301,1301,1301,1301,0
20241212,172600,32795930,1301,1301,1301,1301,0
20241212,172500,32795930,1301,1301,1301,1301,0
20241212,172400,32795930,1301,1301,1301,1301,0
20241212,172300,32795930,1301,1301,1301,1301,0
20241212,172200,32795930,1301,1301,1301,1301,0
20241212,172100,32795930,1301,1301,1301,1301,0
20241212,172000,32795930,1301,1301,1301,1301,0
20241212,171900,32795930,1301,1301,1301,1301,0
20241212,171800,32795930,1301,1301,1301,1301,0
20241212,171700,32795930,1301,1301,1301,1301,0
20241212,171600,32795930,1301,1301,1301,1301,0
20241212,171500,32795930,1301,1301,1301,1301,0
20241212,171400,32795930,1301,1301,1301,1301,0
20241212,171300,32795930,1301,1301,1301,1301,0
20241212,171200,32795930,1301,1301,1301,1301,0
20241212,171100,32795930,1301,1301,1301,1301,303
20241212,171000,32795930,1301,1301,1301,1301,0
20241212,170900,32795930,1301,1301,1301,1301,0
20241212,170800,32795930,1301,1301,1301,1301,0
20241212,170700,32795930,1301,1301,1301,1301,0
20241212,170600,32795930,1301,1301,1301,1301,0
20241212,170500,32795930,1301,1301,1301,1301,0
20241212,170400,32795930,1301,1301,1301,1301,0
20241212,170300,32795930,1301,1301,1301,1301,0
20241212,170200,32795930,1301,1301,1301,1301,0
20241212,170100,32795930,1301,1301,1301,1301,0
20241212,170000,32795930,1301,1301,1301,1301,0
20241212,165900,32795930,1301,1301,1301,1301,0
20241212,165800,32795930,1301,1301,1301,1301,0
20241212,165700,32795930,1301,1301,1301,1301,0
20241212,165600,32795930,1301,1301,1301,1301,0
20241212,165500,32795930,1301,1301,1301,1301,0
20241212,165400,32795930,1301,1301,1301,1301,0
20241212,165300,32795930,1301,1301,1301,1301,0
20241212,165200,32795930,1301,1301,1301,1301,0
20241212,165100,32795930,1301,1301,1301,1301,0
20241212,165000,32795930,1301,1301,1301,1301,0
20241212,164900,32795930,1301,1301,1301,1301,0
20241212,164800,32795930,1301,1301,1301,1301,0
20241212,164700,32795930,1301,1301,1301,1301,0
20241212,164600,32795930,1301,1301,1301,1301,0
20241212,164500,32795930,1301,1301,1301,1301,0
20241212,164400,32795930,1301,1301,1301,1301,0
20241212,164300,32795930,1301,1301,1301,1301,0
20241212,164200,32795930,1301,1301,1301,1301,0
20241212,164100,32795930,1301,1301,1301,1301,303
20241212,164000,32795930,1301,1301,1301,1301,0
20241212,163900,32795930,1301,1301,1301,1301,0
20241212,163800,32795930,1301,1301,1301,1301,0
20241212,163700,32795930,1301,1301,1301,1301,0
20241212,163600,32795930,1301,1301,1301,1301,0
20241212,163500,32795930,1301,1301,1301,1301,0
20241212,163400,32795930,1301,1301,1301,1301,0
20241212,163300,32795930,1301,1301,1301,1301,0
20241212,163200,32795930,1301,1301,1301,1301,0
20241212,163100,32795930,1301,1301,1301,1301,0
20241212,163000,32795930,1301,1301,1301,1301,0
20241212,162900,32795930,1301,1301,1301,1301,0
20241212,162800,32795930,1301,1301,1301,1301,0
20241212,162700,32795930,1301,1301,1301,1301,0
20241212,162600,32795930,1301,1301,1301,1301,0
20241212,162500,32795930,1301,1301,1301,1301,0
20241212,162400,32795930,1301,1301,1301,1301,0
20241212,162300,32795930,1301,1301,1301,1301,0
20241212,162200,32795930,1301,1301,1301,1301,0
20241212,162100,32795930,1301,1301,1301,1301,0
20241212,162000,32795930,1301,1301,1301,1301,0
20241212,161900,32795930,1301,1301,1301,1301,0
20241212,161800,32795930,1301,1301,1301,1301,0
20241212,161700,32795930,1301,1301,1301,1301,0
20241212,161600,32795930,1301,1301,1301,1301,0
20241212,161500,32795930,1301,1301,1301,1301,0
20241212,161400,32795930,1301,1301,1301,1301,0
20241212,161300,32795930,1301,1301,1301,1301,0
20241212,161200,32795930,1301,1301,1301,1301,0
20241212,161100,32795930,1301,1301,1301,1301,303
20241212,161000,32795930,1301,1301,1301,1301,0
20241212,160900,32795930,1301,1301,1301,1301,0
20241212,160800,32795930,1301,1301,1301,1301,0
20241212,160700,32795930,1301,1301,1301,1301,0
20241212,160600,32795930,1301,1301,1301,1301,0
20241212,160500,32795930,1301,1301,1301,1301,0
20241212,160400,32795930,1301,1301,1301,1301,0
20241212,160300,32795930,1301,1301,1301,1301,0
20241212,160200,32795930,1301,1301,1301,1301,0
20241212,160100,32795930,1301,1301,1301,1301,0
20241212,160000,32795930,1301,1301,1301,1301,0
20241212,155900,32795930,1301,1301,1301,1301,0
20241212,155800,32795930,1301,1301,1301,1301,0
20241212,155700,32795930,1301,1301,1301,1301,0
20241212,155600,32795930,1301,1301,1301,1301,0
20241212,155500,32795930,1301,1301,1301,1301,0
20241212,155400,32795930,1301,1301,1301,1301,0
20241212,155300,32795930,1301,1301,1301,1301,0
20241212,155200,32795930,1301,1301,1301,1301,0
20241212,155100,32795930,1301,1301,1301,1301,0
20241212,155000,32795930,1301,1301,1301,1301,0
20241212,154900,32795930,1301,1301,1301,1301,0
20241212,154800,32795930,1301,1301,1301,1301,0
20241212,154700,32795930,1301,1301,1301,1301,0
20241212,154600,32795930,1301,1301,1301,1301,0
20241212,154500,32795930,1301,1301,1301,1301,0
20241212,154400,32795930,1301,1301,1301,1301,0
20241212,154300,32795930,1301,1301,1301,1301,0
20241212,154200,32795930,1301,1301,1301,1301,0
20241212,154100,32795930,1301,1301,1301,1301,303
20241212,154000,32795930,1301,1301,1301,1301,0
20241212,153900,32795930,1301,1301,1301,1301,0
20241212,153800,32795930,1301,1301,1301,1301,0
20241212,153700,32795930,1301,1301,1301,1301,0
20241212,153600,32795930,1301,1301,1301,1301,0
20241212,153500,32795930,1301,1301,1301,1301,0
20241212,153400,32795930,1301,1301,1301,1301,0
20241212,153300,32795930,1301,1301,1301,1301,0
20241212,153200,32795930,1301,1301,1301,1301,0
20241212,153100,32795930,1301,1301,1301,1301,0
20241212,153000,32795930,1301,1301,1301,1301,303
20241212,152900,32401727,1301,1301,1301,1301,0
20241212,152800,32401727,1301,1301,1301,1301,0
20241212,152700,32401727,1301,1301,1301,1301,0
20241212,152600,32401727,1301,1301,1301,1301,0
20241212,152500,32401727,1301,1301,1301,1301,0
20241212,152400,32401727,1301,1301,1301,1301,0
20241212,152300,32401727,1301,1301,1301,1301,0
20241212,152200,32401727,1301,1301,1301,1301,0
20241212,152100,32401727,1301,1301,1301,1301,0
20241212,152000,32401727,1301,1301,1301,1301,0
20241212,151900,32401727,1301,1301,1301,1301,1
20241212,151800,32400426,1295,1295,1295,1295,0
20241212,151700,32400426,1295,1295,1295,1295,0
20241212,151600,32400426,1295,1295,1295,1295,4
20241212,151500,32395246,1301,1301,1301,1301,0
20241212,151400,32395246,1301,1301,1301,1301,0
20241212,151300,32395246,1301,1301,1301,1301,200
20241212,151200,32135046,1301,1301,1301,1301,0
20241212,151100,32135046,1301,1301,1301,1301,0
20241212,151000,32135046,1301,1301,1301,1301,0
20241212,150900,32135046,1301,1301,1301,1301,0
20241212,150800,32135046,1301,1301,1301,1301,0
20241212,150700,32135046,1301,1301,1301,1301,71
20241212,150600,32042675,1301,1301,1301,1301,0
20241212,150500,32042675,1301,1301,1301,1301,0
20241212,150400,32042675,1301,1301,1301,1301,0
20241212,150300,32042675,1301,1301,1301,1301,6
20241212,150200,32034869,1301,1301,1301,1301,0
20241212,150100,32034869,1301,1301,1301,1301,0
20241212,150000,32034869,1301,1301,1301,1301,7
20241212,145900,32025762,1303,1303,1303,1303,0
20241212,145800,32025762,1303,1303,1303,1303,0
20241212,145700,32025762,1303,1303,1303,1303,10
20241212,145600,32012732,1303,1303,1303,1303,0
20241212,145500,32012732,1303,1303,1303,1303,290
20241212,145400,31634862,1303,1303,1303,1303,1
20241212,145300,31633559,1303,1303,1303,1303,0
20241212,145200,31633559,1303,1303,1303,1303,0
20241212,145100,31633559,1303,1303,1303,1303,30
20241212,145000,31594469,1303,1303,1303,1303,170
20241212,144900,31372959,1303,1303,1303,1303,0
20241212,144800,31372959,1303,1303,1303,1303,115
20241212,144700,31223114,1303,1303,1303,1303,0
20241212,144600,31223114,1303,1303,1303,1303,0
20241212,144500,31223114,1303,1303,1303,1303,169
20241212,144400,31002907,1303,1303,1303,1303,0
20241212,144300,31002907,1303,1303,1303,1303,114
20241212,144200,30854365,1303,1303,1303,1303,0
20241212,144100,30854365,1303,1303,1303,1303,0
20241212,144000,30854365,1303,1303,1303,1303,169
20241212,143900,30634158,1303,1303,1303,1303,0
20241212,143800,30634158,1303,1303,1303,1303,114
20241212,143700,30485616,1303,1303,1303,1303,0
20241212,143600,30485616,1303,1303,1303,1303,0
20241212,143500,30485616,1303,1303,1303,1303,169
20241212,143400,30265409,1301,1301,1301,1301,0
20241212,143300,30265409,1301,1303,1303,1301,125
20241212,143200,30102554,1303,1303,1303,1303,0
20241212,143100,30102554,1303,1303,1303,1303,0
20241212,143000,30102554,1303,1303,1303,1303,169
20241212,142900,29882347,1303,1303,1303,1303,0
20241212,142800,29882347,1303,1303,1303,1303,117
20241212,142700,29729896,1303,1303,1303,1303,0
20241212,142600,29729896,1303,1303,1303,1303,0
20241212,142500,29729896,1303,1303,1303,1303,169
20241212,142400,29509689,1303,1303,1303,1303,0
20241212,142300,29509689,1303,1303,1303,1303,114
20241212,142200,29361147,1303,1303,1303,1303,0
20241212,142100,29361147,1303,1303,1303,1303,0
20241212,142000,29361147,1303,1303,1303,1303,169
20241212,141900,29140940,1301,1301,1301,1301,35
20241212,141800,29095405,1301,1301,1301,1301,56
20241212,141700,29022549,1298,1298,1298,1298,112
20241212,141600,28877173,1303,1303,1303,1303,0
20241212,141500,28877173,1303,1303,1303,1303,169
20241212,141400,28656966,1303,1303,1303,1303,0
20241212,141300,28656966,1303,1303,1303,1303,115
20241212,141200,28507121,1303,1303,1303,1303,0
20241212,141100,28507121,1303,1303,1303,1303,0
20241212,141000,28507121,1303,1303,1303,1303,169
20241212,140900,28286914,1303,1303,1303,1303,0
20241212,140800,28286914,1303,1302,1303,1302,114
20241212,140700,28138381,1302,1302,1302,1302,0
20241212,140600,28138381,1302,1302,1302,1302,0
20241212,140500,28138381,1302,1302,1302,1302,169
20241212,140400,27918343,1302,1302,1302,1302,0
20241212,140300,27918343,1302,1302,1302,1302,114
20241212,140200,27769915,1302,1302,1302,1302,0
20241212,140100,27769915,1302,1302,1302,1302,0
20241212,140000,27769915,1302,1302,1302,1302,169
20241212,135900,27549877,1302,1302,1302,1302,0
20241212,135800,27549877,1302,1302,1302,1302,115
20241212,135700,27400147,1302,1302,1302,1302,0
20241212,135600,27400147,1302,1302,1302,1302,1
20241212,135500,27398845,1302,1302,1302,1302,169
20241212,135400,27178807,1302,1302,1302,1302,0
20241212,135300,27178807,1302,1302,1302,1302,114
20241212,135200,27030379,1302,1302,1302,1302,50
20241212,135100,26965279,1302,1302,1302,1302,0
20241212,135000,26965279,1302,1302,1302,1302,169
20241212,134900,26745241,1302,1302,1302,1302,0
20241212,134800,26745241,1302,1302,1302,1302,114
20241212,134700,26596813,1302,1302,1302,1302,0
20241212,134600,26596813,1302,1302,1302,1302,0
20241212,134500,26596813,1302,1302,1302,1302,169
20241212,134400,26376775,1302,1302,1302,1302,0
20241212,134300,26376775,1302,1302,1302,1302,114
20241212,134200,26228347,1302,1302,1302,1302,0
20241212,134100,26228347,1302,1302,1302,1302,0
20241212,134000,26228347,1302,1301,1302,1301,169
20241212,133900,26008423,1301,1301,1301,1301,0
20241212,133800,26008423,1301,1301,1301,1301,115
20241212,133700,25858808,1301,1301,1301,1301,0
20241212,133600,25858808,1301,1301,1301,1301,0
20241212,133500,25858808,1301,1301,1301,1301,169
20241212,133400,25638939,1301,1301,1301,1301,0
20241212,133300,25638939,1301,1301,1301,1301,114
20241212,133200,25490625,1301,1301,1301,1301,0
20241212,133100,25490625,1301,1301,1301,1301,0
20241212,133000,25490625,1301,1300,1301,1300,169
20241212,132900,25270850,1300,1300,1300,1300,0
20241212,132800,25270850,1300,1300,1300,1300,114
20241212,132700,25122650,1301,1301,1301,1301,0
20241212,132600,25122650,1301,1301,1301,1301,0
20241212,132500,25122650,1301,1301,1301,1301,169
20241212,132400,24902781,1301,1301,1301,1301,0
20241212,132300,24902781,1301,1301,1301,1301,115
20241212,132200,24753166,1301,1301,1301,1301,0
20241212,132100,24753166,1301,1301,1301,1301,0
20241212,132000,24753166,1301,1301,1301,1301,169
20241212,131900,24533297,1298,1298,1298,1298,1
20241212,131800,24531999,1301,1301,1301,1301,116
20241212,131700,24381083,1298,1298,1298,1298,1
20241212,131600,24379785,1301,1301,1301,1301,0
20241212,131500,24379785,1301,1301,1301,1301,169
20241212,131400,24159916,1298,1298,1298,1298,1
20241212,131300,24158618,1301,1301,1301,1301,2
20241212,131200,24156016,1295,1295,1295,1295,1
20241212,131100,24154721,1301,1301,1301,1301,0
20241212,131000,24154721,1301,1298,1301,1298,169
20241212,130900,23934966,1298,1298,1298,1298,3
20241212,130800,23931072,1301,1301,1301,1301,114
20241212,130700,23782758,1298,1298,1298,1298,280
20241212,130600,23419318,1301,1298,1301,1298,3
20241212,130500,23415418,1295,1295,1295,1295,0
20241212,130400,23415418,1295,1295,1295,1295,0
20241212,130300,23415418,1295,1295,1295,1295,0
20241212,130200,23415418,1295,1295,1295,1295,4
20241212,130100,23410238,1301,1301,1301,1301,0
20241212,130000,23410238,1301,1301,1301,1301,169
20241212,125900,23190369,1301,1301,1301,1301,0
20241212,125800,23190369,1301,1301,1301,1301,114
20241212,125700,23042055,1301,1301,1301,1301,0
20241212,125600,23042055,1301,1301,1301,1301,0
20241212,125500,23042055,1301,1301,1301,1301,169
20241212,125400,22822186,1301,1301,1301,1301,0
20241212,125300,22822186,1301,1301,1301,1301,114
20241212,125200,22673872,1301,1301,1301,1301,0
20241212,125100,22673872,1301,1301,1301,1301,0
20241212,125000,22673872,1301,1301,1301,1301,169
20241212,124900,22454003,1301,1301,1301,1301,0
20241212,124800,22454003,1301,1301,1301,1301,115
20241212,124700,22304388,1301,1301,1301,1301,0
20241212,124600,22304388,1301,1301,1301,1301,0
20241212,124500,22304388,1301,1302,1302,1301,216
20241212,124400,22023203,1301,1301,1301,1301,0
20241212,124300,22023203,1301,1298,1301,1298,67
20241212,124200,21936129,1298,1301,1301,1298,169
20241212,124100,21716503,1302,1302,1302,1302,0
20241212,124000,21716503,1302,1301,1302,1301,82
20241212,123900,21609820,1298,1298,1298,1298,33
20241212,123800,21566986,1295,1295,1295,1295,0
20241212,123700,21566986,1295,1295,1295,1295,0
20241212,123600,21566986,1295,1295,1295,1295,0
20241212,123500,21566986,1295,1298,1298,1295,300
20241212,123400,21177637,1295,1295,1295,1295,0
20241212,123300,21177637,1295,1295,1295,1295,0
20241212,123200,21177637,1295,1295,1295,1295,0
20241212,123100,21177637,1295,1301,1301,1295,400
20241212,123000,20659313,1303,1303,1303,1303,169
20241212,122900,20439106,1304,1304,1304,1304,0
20241212,122800,20439106,1304,1304,1304,1304,115
20241212,122700,20289146,1304,1304,1304,1304,0
20241212,122600,20289146,1304,1304,1304,1304,0
20241212,122500,20289146,1304,1305,1305,1304,170
20241212,122400,20067297,1305,1305,1305,1305,0
20241212,122300,20067297,1305,1305,1305,1305,114
20241212,122200,19918527,1305,1305,1305,1305,0
20241212,122100,19918527,1305,1305,1305,1305,0
20241212,122000,19918527,1305,1305,1305,1305,169
20241212,121900,19697982,1305,1305,1305,1305,0
20241212,121800,19697982,1305,1305,1305,1305,114
20241212,121700,19549212,1305,1305,1305,1305,0
20241212,121600,19549212,1305,1305,1305,1305,0
20241212,121500,19549212,1305,1305,1305,1305,169
20241212,121400,19328667,1306,1306,1306,1306,0
20241212,121300,19328667,1306,1306,1306,1306,115
20241212,121200,19178477,1306,1306,1306,1306,0
20241212,121100,19178477,1306,1306,1306,1306,0
20241212,121000,19178477,1306,1306,1306,1306,169
20241212,120900,18957763,1306,1306,1306,1306,0
20241212,120800,18957763,1306,1306,1306,1306,114
20241212,120700,18808879,1306,1306,1306,1306,0
20241212,120600,18808879,1306,1306,1306,1306,0
20241212,120500,18808879,1306,1305,1306,1305,169
20241212,120400,18588276,1305,1305,1305,1305,0
20241212,120300,18588276,1305,1305,1305,1305,114
20241212,120200,18439506,1305,1305,1305,1305,0
20241212,120100,18439506,1305,1305,1305,1305,0
20241212,120000,18439506,1305,1305,1305,1305,169
20241212,115900,18218961,1305,1305,1305,1305,0
20241212,115800,18218961,1305,1305,1305,1305,114
20241212,115700,18070191,1305,1305,1305,1305,0
20241212,115600,18070191,1305,1305,1305,1305,3
20241212,115500,18066276,1306,1306,1306,1306,169
20241212,115400,17845562,1306,1306,1306,1306,0
20241212,115300,17845562,1306,1306,1306,1306,115
20241212,115200,17695372,1306,1306,1306,1306,0
20241212,115100,17695372,1306,1306,1306,1306,0
20241212,115000,17695372,1306,1306,1306,1306,169
20241212,114900,17474658,1306,1306,1306,1306,0
20241212,114800,17474658,1306,1306,1306,1306,114
20241212,114700,17325774,1305,1305,1305,1305,0
20241212,114600,17325774,1305,1305,1305,1305,286
20241212,114500,16952544,1305,1305,1305,1305,169
20241212,114400,16731999,1305,1305,1305,1305,0
20241212,114300,16731999,1305,1305,1305,1305,114
20241212,114200,16583229,1304,1304,1304,1304,0
20241212,114100,16583229,1304,1304,1304,1304,0
20241212,114000,16583229,1304,1304,1304,1304,168
20241212,113900,16364157,1301,1302,1302,1301,850
20241212,113800,15258302,1298,1298,1298,1298,0
20241212,113700,15258302,1298,1298,1298,1298,0
20241212,113600,15258302,1298,1298,1298,1298,0
20241212,113500,15258302,1298,1298,1298,1298,0
20241212,113400,15258302,1298,1298,1298,1298,0
20241212,113300,15258302,1298,1298,1298,1298,0
20241212,113200,15258302,1298,1298,1298,1298,0
20241212,113100,15258302,1298,1298,1298,1298,0
20241212,113000,15258302,1298,1298,1298,1298,0
20241212,112900,15258302,1298,1298,1298,1298,0
20241212,112800,15258302,1298,1298,1298,1298,0
20241212,112700,15258302,1298,1298,1298,1298,0
20241212,112600,15258302,1298,1298,1298,1298,0
20241212,112500,15258302,1298,1298,1298,1298,0
20241212,112400,15258302,1298,1298,1298,1298,300
20241212,112300,14868902,1295,1295,1295,1295,0
20241212,112200,14868902,1295,1295,1295,1295,0
20241212,112100,14868902,1295,1295,1295,1295,0
20241212,112000,14868902,1295,1295,1295,1295,0
20241212,111900,14868902,1295,1295,1295,1295,0
20241212,111800,14868902,1295,1295,1295,1295,0
20241212,111700,14868902,1295,1295,1295,1295,62
20241212,111600,14788612,1307,1307,1307,1307,0
20241212,111500,14788612,1307,1307,1307,1307,169
20241212,111400,14567729,1307,1307,1307,1307,0
20241212,111300,14567729,1307,1307,1307,1307,114
20241212,111200,14418731,1307,1307,1307,1307,0
20241212,111100,14418731,1307,1307,1307,1307,0
20241212,111000,14418731,1307,1307,1307,1307,169
20241212,110900,14197848,1307,1307,1307,1307,0
20241212,110800,14197848,1307,1307,1307,1307,114
20241212,110700,14048850,1307,1307,1307,1307,0
20241212,110600,14048850,1307,1307,1307,1307,0
20241212,110500,14048850,1307,1307,1307,1307,169
20241212,110400,13827967,1307,1307,1307,1307,0
20241212,110300,13827967,1307,1307,1307,1307,115
20241212,110200,13677662,1307,1307,1307,1307,0
20241212,110100,13677662,1307,1307,1307,1307,6
20241212,110000,13669820,1307,1307,1307,1307,169
20241212,105900,13448937,1307,1307,1307,1307,0
20241212,105800,13448937,1307,1307,1307,1307,114
20241212,105700,13299939,1307,1307,1307,1307,0
20241212,105600,13299939,1307,1307,1307,1307,0
20241212,105500,13299939,1307,1307,1307,1307,169
20241212,105400,13079056,1307,1307,1307,1307,0
20241212,105300,13079056,1307,1306,1307,1306,119
20241212,105200,12923603,1306,1305,1306,1305,3000
20241212,105100,9007097,1305,1305,1305,1305,0
20241212,105000,9007097,1305,1305,1305,1305,169
20241212,104900,8786552,1305,1305,1305,1305,0
20241212,104800,8786552,1305,1305,1305,1305,114
20241212,104700,8637782,1305,1305,1305,1305,0
20241212,104600,8637782,1305,1305,1305,1305,0
20241212,104500,8637782,1305,1305,1305,1305,169
20241212,104400,8417237,1305,1305,1305,1305,0
20241212,104300,8417237,1305,1305,1305,1305,115
20241212,104200,8267162,1305,1305,1305,1305,0
20241212,104100,8267162,1305,1305,1305,1305,0
20241212,104000,8267162,1305,1305,1305,1305,169
20241212,103900,8046617,1303,1303,1303,1303,1
20241212,103800,8045314,1306,1306,1306,1306,114
20241212,103700,7896430,1307,1307,1307,1307,0
20241212,103600,7896430,1307,1307,1307,1307,0
20241212,103500,7896430,1307,1307,1307,1307,169
20241212,103400,7675547,1307,1307,1307,1307,0
20241212,103300,7675547,1307,1307,1307,1307,114
20241212,103200,7526549,1307,1307,1307,1307,1
20241212,103100,7525242,1307,1307,1307,1307,0
20241212,103000,7525242,1307,1305,1307,1305,169
20241212,102900,7304541,1305,1305,1305,1305,0
20241212,102800,7304541,1305,1305,1305,1305,115
20241212,102700,7154466,1303,1303,1303,1303,0
20241212,102600,7154466,1303,1303,1303,1303,8
20241212,102500,7144042,1303,1300,1303,1300,170
20241212,102400,6922713,1300,1300,1300,1300,0
20241212,102300,6922713,1300,1300,1300,1300,114
20241212,102200,6774513,1300,1300,1300,1300,0
20241212,102100,6774513,1300,1300,1300,1300,0
20241212,102000,6774513,1300,1300,1300,1300,169
20241212,101900,6554813,1300,1300,1300,1300,0
20241212,101800,6554813,1300,1300,1300,1300,114
20241212,101700,6406613,1300,1300,1300,1300,0
20241212,101600,6406613,1300,1300,1300,1300,0
20241212,101500,6406613,1300,1300,1300,1300,169
20241212,101400,6186913,1300,1300,1300,1300,0
20241212,101300,6186913,1300,1300,1300,1300,114
20241212,101200,6038713,1300,1300,1300,1300,0
20241212,101100,6038713,1300,1300,1300,1300,0
20241212,101000,6038713,1300,1300,1300,1300,169
20241212,100900,5819013,1300,1300,1300,1300,10
20241212,100800,5806013,1300,1300,1300,1300,116
20241212,100700,5655213,1300,1300,1300,1300,0
20241212,100600,5655213,1300,1300,1300,1300,18
20241212,100500,5631813,1300,1299,1300,1299,239
20241212,100400,5321350,1299,1299,1299,1299,0
20241212,100300,5321350,1299,1299,1299,1299,132
20241212,100200,5149882,1299,1299,1299,1299,0
20241212,100100,5149882,1299,1299,1299,1299,0
20241212,100000,5149882,1299,1299,1299,1299,169
20241212,095900,4930351,1299,1299,1299,1299,0
20241212,095800,4930351,1299,1299,1299,1299,114
20241212,095700,4782265,1299,1299,1299,1299,0
20241212,095600,4782265,1299,1299,1299,1299,0
20241212,095500,4782265,1299,1299,1299,1299,169
20241212,095400,4562734,1299,1299,1299,1299,0
20241212,095300,4562734,1299,1296,1299,1296,115
20241212,095200,4413373,1299,1299,1299,1299,0
20241212,095100,4413373,1299,1299,1299,1299,0
20241212,095000,4413373,1299,1294,1299,1294,169
20241212,094900,4193874,1299,1299,1299,1299,0
20241212,094800,4193874,1299,1299,1299,1299,114
20241212,094700,4045788,1298,1298,1298,1298,2
20241212,094600,4043192,1299,1299,1299,1299,10
20241212,094500,4030202,1299,1299,1299,1299,169
20241212,094400,3810671,1299,1299,1299,1299,0
20241212,094300,3810671,1299,1298,1299,1298,114
20241212,094200,3662650,1298,1298,1298,1298,2
20241212,094100,3660054,1298,1298,1298,1298,0
20241212,094000,3660054,1298,1298,1298,1298,169
20241212,093900,3440692,1298,1298,1298,1298,0
20241212,093800,3440692,1298,1298,1298,1298,114
20241212,093700,3292720,1299,1299,1299,1299,0
20241212,093600,3292720,1299,1299,1299,1299,0
20241212,093500,3292720,1299,1299,1299,1299,181
20241212,093400,3057601,1299,1299,1299,1299,10
20241212,093300,3044611,1299,1297,1299,1297,115
20241212,093200,2895366,1297,1297,1297,1297,0
20241212,093100,2895366,1297,1297,1297,1297,0
20241212,093000,2895366,1297,1297,1297,1297,169
20241212,092900,2676173,1297,1297,1297,1297,0
20241212,092800,2676173,1297,1297,1297,1297,114
20241212,092700,2528315,1297,1297,1297,1297,0
20241212,092600,2528315,1297,1297,1297,1297,1
20241212,092500,2527018,1297,1296,1297,1296,169
20241212,092400,2307848,1296,1296,1296,1296,0
20241212,092300,2307848,1296,1296,1296,1296,114
20241212,092200,2160104,1295,1295,1295,1295,2
20241212,092100,2157514,1296,1296,1296,1296,0
20241212,092000,2157514,1296,1296,1296,1296,169
20241212,091900,1938490,1296,1296,1296,1296,0
20241212,091800,1938490,1296,1296,1296,1296,115
20241212,091700,1789450,1296,1296,1296,1296,0
20241212,091600,1789450,1296,1296,1296,1296,0
20241212,091500,1789450,1296,1296,1296,1296,169
20241212,091400,1570426,1296,1296,1296,1296,0
20241212,091300,1570426,1296,1296,1296,1296,114
20241212,091200,1422682,1296,1296,1296,1296,0
20241212,091100,1422682,1296,1296,1296,1296,0
20241212,091000,1422682,1296,1296,1296,1296,169
20241212,090900,1203658,1296,1296,1296,1296,0
20241212,090800,1203658,1296,1296,1296,1296,614
20241212,090700,407914,1293,1293,1293,1293,0
20241212,090600,407914,1293,1293,1293,1293,1
20241212,090500,406621,1281,1281,1281,1281,0
20241212,090400,406621,1281,1281,1281,1281,1
20241212,090300,405340,1299,1299,1299,1299,115
20241212,090200,255955,1297,1286,1297,1286,30
20241212,090100,217334,1286,1286,1286,1286,0
20241212,090000,217334,1286,1286,1286,1286,169