KissMeData/052770/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193100,125311130,1073,1073,1073,1073,2559
20241212,193000,125311130,1073,1073,1073,1073,0
20241212,192900,125311130,1073,1073,1073,1073,0
20241212,192800,125311130,1073,1073,1073,1073,0
20241212,192700,125311130,1073,1073,1073,1073,0
20241212,192600,125311130,1073,1073,1073,1073,0
20241212,192500,125311130,1073,1073,1073,1073,0
20241212,192400,125311130,1073,1073,1073,1073,0
20241212,192300,125311130,1073,1073,1073,1073,0
20241212,192200,125311130,1073,1073,1073,1073,0
20241212,192100,125311130,1073,1073,1073,1073,0
20241212,192000,125311130,1073,1073,1073,1073,0
20241212,191900,125311130,1073,1073,1073,1073,0
20241212,191800,125311130,1073,1073,1073,1073,0
20241212,191700,125311130,1073,1073,1073,1073,0
20241212,191600,125311130,1073,1073,1073,1073,0
20241212,191500,125311130,1073,1073,1073,1073,0
20241212,191400,125311130,1073,1073,1073,1073,0
20241212,191300,125311130,1073,1073,1073,1073,0
20241212,191200,125311130,1073,1073,1073,1073,0
20241212,191100,125311130,1073,1073,1073,1073,0
20241212,191000,125311130,1073,1073,1073,1073,0
20241212,190900,125311130,1073,1073,1073,1073,0
20241212,190800,125311130,1073,1073,1073,1073,0
20241212,190700,125311130,1073,1073,1073,1073,0
20241212,190600,125311130,1073,1073,1073,1073,0
20241212,190500,125311130,1073,1073,1073,1073,0
20241212,190400,125311130,1073,1073,1073,1073,0
20241212,190300,125311130,1073,1073,1073,1073,0
20241212,190200,125311130,1073,1073,1073,1073,0
20241212,190100,125311130,1073,1073,1073,1073,2559
20241212,190000,125311130,1073,1073,1073,1073,0
20241212,185900,125311130,1073,1073,1073,1073,0
20241212,185800,125311130,1073,1073,1073,1073,0
20241212,185700,125311130,1073,1073,1073,1073,0
20241212,185600,125311130,1073,1073,1073,1073,0
20241212,185500,125311130,1073,1073,1073,1073,0
20241212,185400,125311130,1073,1073,1073,1073,0
20241212,185300,125311130,1073,1073,1073,1073,0
20241212,185200,125311130,1073,1073,1073,1073,0
20241212,185100,125311130,1073,1073,1073,1073,0
20241212,185000,125311130,1073,1073,1073,1073,0
20241212,184900,125311130,1073,1073,1073,1073,0
20241212,184800,125311130,1073,1073,1073,1073,0
20241212,184700,125311130,1073,1073,1073,1073,0
20241212,184600,125311130,1073,1073,1073,1073,0
20241212,184500,125311130,1073,1073,1073,1073,0
20241212,184400,125311130,1073,1073,1073,1073,0
20241212,184300,125311130,1073,1073,1073,1073,0
20241212,184200,125311130,1073,1073,1073,1073,0
20241212,184100,125311130,1073,1073,1073,1073,0
20241212,184000,125311130,1073,1073,1073,1073,0
20241212,183900,125311130,1073,1073,1073,1073,0
20241212,183800,125311130,1073,1073,1073,1073,0
20241212,183700,125311130,1073,1073,1073,1073,0
20241212,183600,125311130,1073,1073,1073,1073,0
20241212,183500,125311130,1073,1073,1073,1073,0
20241212,183400,125311130,1073,1073,1073,1073,0
20241212,183300,125311130,1073,1073,1073,1073,0
20241212,183200,125311130,1073,1073,1073,1073,0
20241212,183100,125311130,1073,1073,1073,1073,2559
20241212,183000,125311130,1073,1073,1073,1073,0
20241212,182900,125311130,1073,1073,1073,1073,0
20241212,182800,125311130,1073,1073,1073,1073,0
20241212,182700,125311130,1073,1073,1073,1073,0
20241212,182600,125311130,1073,1073,1073,1073,0
20241212,182500,125311130,1073,1073,1073,1073,0
20241212,182400,125311130,1073,1073,1073,1073,0
20241212,182300,125311130,1073,1073,1073,1073,0
20241212,182200,125311130,1073,1073,1073,1073,0
20241212,182100,125311130,1073,1073,1073,1073,0
20241212,182000,125311130,1073,1073,1073,1073,0
20241212,181900,125311130,1073,1073,1073,1073,0
20241212,181800,125311130,1073,1073,1073,1073,0
20241212,181700,125311130,1073,1073,1073,1073,0
20241212,181600,125311130,1073,1073,1073,1073,0
20241212,181500,125311130,1073,1073,1073,1073,0
20241212,181400,125311130,1073,1073,1073,1073,0
20241212,181300,125311130,1073,1073,1073,1073,0
20241212,181200,125311130,1073,1073,1073,1073,0
20241212,181100,125311130,1073,1073,1073,1073,0
20241212,181000,125311130,1073,1073,1073,1073,0
20241212,180900,125311130,1073,1073,1073,1073,0
20241212,180800,125311130,1073,1073,1073,1073,0
20241212,180700,125311130,1073,1073,1073,1073,0
20241212,180600,125311130,1073,1073,1073,1073,0
20241212,180500,125311130,1073,1073,1073,1073,0
20241212,180400,125311130,1073,1073,1073,1073,0
20241212,180300,125311130,1073,1073,1073,1073,0
20241212,180200,125311130,1073,1073,1073,1073,0
20241212,180100,125311130,1073,1073,1073,1073,2559
20241212,180000,125311130,1073,1073,1073,1073,0
20241212,175900,125311130,1073,1073,1073,1073,0
20241212,175800,125311130,1073,1073,1073,1073,0
20241212,175700,125311130,1073,1073,1073,1073,0
20241212,175600,125311130,1073,1073,1073,1073,0
20241212,175500,125311130,1073,1073,1073,1073,0
20241212,175400,125311130,1073,1073,1073,1073,0
20241212,175300,125311130,1073,1073,1073,1073,0
20241212,175200,125311130,1073,1073,1073,1073,0
20241212,175100,125311130,1073,1073,1073,1073,0
20241212,175000,125311130,1073,1073,1073,1073,0
20241212,174900,125311130,1073,1073,1073,1073,0
20241212,174800,125311130,1073,1073,1073,1073,0
20241212,174700,125311130,1073,1073,1073,1073,0
20241212,174600,125311130,1073,1073,1073,1073,0
20241212,174500,125311130,1073,1073,1073,1073,0
20241212,174400,125311130,1073,1073,1073,1073,0
20241212,174300,125311130,1073,1073,1073,1073,0
20241212,174200,125311130,1073,1073,1073,1073,0
20241212,174100,125311130,1073,1073,1073,1073,0
20241212,174000,125311130,1073,1073,1073,1073,0
20241212,173900,125311130,1073,1073,1073,1073,0
20241212,173800,125311130,1073,1073,1073,1073,0
20241212,173700,125311130,1073,1073,1073,1073,0
20241212,173600,125311130,1073,1073,1073,1073,0
20241212,173500,125311130,1073,1073,1073,1073,0
20241212,173400,125311130,1073,1073,1073,1073,0
20241212,173300,125311130,1073,1073,1073,1073,0
20241212,173200,125311130,1073,1073,1073,1073,0
20241212,173100,125311130,1073,1073,1073,1073,2559
20241212,173000,125311130,1073,1073,1073,1073,0
20241212,172900,125311130,1073,1073,1073,1073,0
20241212,172800,125311130,1073,1073,1073,1073,0
20241212,172700,125311130,1073,1073,1073,1073,0
20241212,172600,125311130,1073,1073,1073,1073,0
20241212,172500,125311130,1073,1073,1073,1073,0
20241212,172400,125311130,1073,1073,1073,1073,0
20241212,172300,125311130,1073,1073,1073,1073,0
20241212,172200,125311130,1073,1073,1073,1073,0
20241212,172100,125311130,1073,1073,1073,1073,0
20241212,172000,125311130,1073,1073,1073,1073,0
20241212,171900,125311130,1073,1073,1073,1073,0
20241212,171800,125311130,1073,1073,1073,1073,0
20241212,171700,125311130,1073,1073,1073,1073,0
20241212,171600,125311130,1073,1073,1073,1073,0
20241212,171500,125311130,1073,1073,1073,1073,0
20241212,171400,125311130,1073,1073,1073,1073,0
20241212,171300,125311130,1073,1073,1073,1073,0
20241212,171200,125311130,1073,1073,1073,1073,0
20241212,171100,125311130,1073,1073,1073,1073,0
20241212,171000,125311130,1073,1073,1073,1073,0
20241212,170900,125311130,1073,1073,1073,1073,0
20241212,170800,125311130,1073,1073,1073,1073,0
20241212,170700,125311130,1073,1073,1073,1073,0
20241212,170600,125311130,1073,1073,1073,1073,0
20241212,170500,125311130,1073,1073,1073,1073,0
20241212,170400,125311130,1073,1073,1073,1073,0
20241212,170300,125311130,1073,1073,1073,1073,0
20241212,170200,125311130,1073,1073,1073,1073,0
20241212,170100,125311130,1073,1073,1073,1073,2559
20241212,170000,125311130,1073,1073,1073,1073,0
20241212,165900,125311130,1073,1073,1073,1073,0
20241212,165800,125311130,1073,1073,1073,1073,0
20241212,165700,125311130,1073,1073,1073,1073,0
20241212,165600,125311130,1073,1073,1073,1073,0
20241212,165500,125311130,1073,1073,1073,1073,0
20241212,165400,125311130,1073,1073,1073,1073,0
20241212,165300,125311130,1073,1073,1073,1073,0
20241212,165200,125311130,1073,1073,1073,1073,0
20241212,165100,125311130,1073,1073,1073,1073,0
20241212,165000,125311130,1073,1073,1073,1073,0
20241212,164900,125311130,1073,1073,1073,1073,0
20241212,164800,125311130,1073,1073,1073,1073,0
20241212,164700,125311130,1073,1073,1073,1073,0
20241212,164600,125311130,1073,1073,1073,1073,0
20241212,164500,125311130,1073,1073,1073,1073,0
20241212,164400,125311130,1073,1073,1073,1073,0
20241212,164300,125311130,1073,1073,1073,1073,0
20241212,164200,125311130,1073,1073,1073,1073,0
20241212,164100,125311130,1073,1073,1073,1073,0
20241212,164000,125311130,1073,1073,1073,1073,0
20241212,163900,125311130,1073,1073,1073,1073,0
20241212,163800,125311130,1073,1073,1073,1073,0
20241212,163700,125311130,1073,1073,1073,1073,0
20241212,163600,125311130,1073,1073,1073,1073,0
20241212,163500,125311130,1073,1073,1073,1073,0
20241212,163400,125311130,1073,1073,1073,1073,0
20241212,163300,125311130,1073,1073,1073,1073,0
20241212,163200,125311130,1073,1073,1073,1073,0
20241212,163100,125311130,1073,1073,1073,1073,2559
20241212,163000,125311130,1073,1073,1073,1073,0
20241212,162900,125311130,1073,1073,1073,1073,0
20241212,162800,125311130,1073,1073,1073,1073,0
20241212,162700,125311130,1073,1073,1073,1073,0
20241212,162600,125311130,1073,1073,1073,1073,0
20241212,162500,125311130,1073,1073,1073,1073,0
20241212,162400,125311130,1073,1073,1073,1073,0
20241212,162300,125311130,1073,1073,1073,1073,0
20241212,162200,125311130,1073,1073,1073,1073,0
20241212,162100,125311130,1073,1073,1073,1073,0
20241212,162000,125311130,1073,1073,1073,1073,0
20241212,161900,125311130,1073,1073,1073,1073,0
20241212,161800,125311130,1073,1073,1073,1073,0
20241212,161700,125311130,1073,1073,1073,1073,0
20241212,161600,125311130,1073,1073,1073,1073,0
20241212,161500,125311130,1073,1073,1073,1073,0
20241212,161400,125311130,1073,1073,1073,1073,0
20241212,161300,125311130,1073,1073,1073,1073,0
20241212,161200,125311130,1073,1073,1073,1073,0
20241212,161100,125311130,1073,1073,1073,1073,0
20241212,161000,125311130,1073,1073,1073,1073,0
20241212,160900,125311130,1073,1073,1073,1073,0
20241212,160800,125311130,1073,1073,1073,1073,0
20241212,160700,125311130,1073,1073,1073,1073,0
20241212,160600,125311130,1073,1073,1073,1073,0
20241212,160500,125311130,1073,1073,1073,1073,0
20241212,160400,125311130,1073,1073,1073,1073,0
20241212,160300,125311130,1073,1073,1073,1073,0
20241212,160200,125311130,1073,1073,1073,1073,0
20241212,160100,125311130,1073,1073,1073,1073,2559
20241212,160000,125311130,1073,1073,1073,1073,0
20241212,155900,125311130,1073,1073,1073,1073,0
20241212,155800,125311130,1073,1073,1073,1073,0
20241212,155700,125311130,1073,1073,1073,1073,0
20241212,155600,125311130,1073,1073,1073,1073,0
20241212,155500,125311130,1073,1073,1073,1073,0
20241212,155400,125311130,1073,1073,1073,1073,0
20241212,155300,125311130,1073,1073,1073,1073,0
20241212,155200,125311130,1073,1073,1073,1073,0
20241212,155100,125311130,1073,1073,1073,1073,0
20241212,155000,125311130,1073,1073,1073,1073,0
20241212,154900,125311130,1073,1073,1073,1073,0
20241212,154800,125311130,1073,1073,1073,1073,0
20241212,154700,125311130,1073,1073,1073,1073,0
20241212,154600,125311130,1073,1073,1073,1073,0
20241212,154500,125311130,1073,1073,1073,1073,0
20241212,154400,125311130,1073,1073,1073,1073,0
20241212,154300,125311130,1073,1073,1073,1073,0
20241212,154200,125311130,1073,1073,1073,1073,0
20241212,154100,125311130,1073,1073,1073,1073,0
20241212,154000,125311130,1073,1073,1073,1073,0
20241212,153900,125311130,1073,1073,1073,1073,0
20241212,153800,125311130,1073,1073,1073,1073,0
20241212,153700,125311130,1073,1073,1073,1073,0
20241212,153600,125311130,1073,1073,1073,1073,0
20241212,153500,125311130,1073,1073,1073,1073,0
20241212,153400,125311130,1073,1073,1073,1073,0
20241212,153300,125311130,1073,1073,1073,1073,0
20241212,153200,125311130,1073,1073,1073,1073,0
20241212,153100,125311130,1073,1073,1073,1073,2559
20241212,153000,125311130,1073,1073,1073,1073,2559
20241212,152900,122565323,1074,1074,1074,1074,0
20241212,152800,122565323,1074,1074,1074,1074,0
20241212,152700,122565323,1074,1074,1074,1074,0
20241212,152600,122565323,1074,1074,1074,1074,0
20241212,152500,122565323,1074,1074,1074,1074,0
20241212,152400,122565323,1074,1074,1074,1074,0
20241212,152300,122565323,1074,1074,1074,1074,0
20241212,152200,122565323,1074,1074,1074,1074,0
20241212,152100,122565323,1074,1074,1074,1074,0
20241212,152000,122565323,1074,1074,1074,1074,0
20241212,151900,122565323,1074,1075,1075,1074,978
20241212,151800,121514901,1075,1084,1085,1075,1207
20241212,151700,120214514,1085,1085,1085,1085,0
20241212,151600,120214514,1085,1085,1085,1085,0
20241212,151500,120214514,1085,1085,1085,1085,0
20241212,151400,120214514,1085,1084,1085,1084,374
20241212,151300,119808765,1084,1084,1084,1084,14
20241212,151200,119793589,1084,1084,1084,1084,0
20241212,151100,119793589,1084,1084,1084,1084,0
20241212,151000,119793589,1084,1084,1084,1084,62
20241212,150900,119726381,1083,1082,1083,1082,157
20241212,150800,119556428,1081,1079,1081,1079,2169
20241212,150700,117215737,1079,1079,1079,1073,1086
20241212,150600,116049943,1080,1080,1080,1080,102
20241212,150500,115939783,1080,1078,1080,1078,414
20241212,150400,115493033,1078,1073,1078,1073,395
20241212,150300,115068442,1073,1073,1073,1073,222
20241212,150200,114830236,1073,1073,1073,1073,267
20241212,150100,114543745,1073,1074,1074,1073,46
20241212,150000,114494385,1072,1073,1074,1070,124
20241212,145900,114361260,1073,1073,1073,1073,19
20241212,145800,114340873,1074,1072,1074,1072,277
20241212,145700,114043700,1072,1070,1072,1070,329
20241212,145600,113691554,1070,1070,1070,1070,29
20241212,145500,113660524,1071,1071,1071,1071,118
20241212,145400,113534146,1071,1071,1071,1071,0
20241212,145300,113534146,1071,1071,1071,1071,0
20241212,145200,113534146,1071,1071,1071,1071,1
20241212,145100,113533075,1071,1071,1071,1071,65
20241212,145000,113463460,1071,1071,1071,1071,65
20241212,144900,113393845,1069,1071,1071,1069,165
20241212,144800,113217330,1070,1069,1070,1069,6886
20241212,144700,105856053,1068,1068,1068,1068,507
20241212,144600,105314577,1068,1068,1068,1068,1051
20241212,144500,104192109,1067,1064,1067,1063,4976
20241212,144400,98890976,1063,1063,1063,1063,0
20241212,144300,98890976,1063,1062,1063,1062,3
20241212,144200,98887788,1064,1062,1064,1062,2188
20241212,144100,96563763,1063,1063,1063,1063,5
20241212,144000,96558448,1062,1061,1062,1061,10
20241212,143900,96547833,1062,1062,1062,1062,5
20241212,143800,96542523,1060,1060,1060,1060,8
20241212,143700,96534043,1065,1065,1065,1065,0
20241212,143600,96534043,1065,1065,1065,1065,0
20241212,143500,96534043,1065,1064,1065,1064,1008
20241212,143400,95460531,1065,1065,1065,1065,0
20241212,143300,95460531,1065,1065,1065,1065,0
20241212,143200,95460531,1065,1065,1065,1065,0
20241212,143100,95460531,1065,1062,1066,1062,6269
20241212,143000,88794227,1062,1062,1062,1062,0
20241212,142900,88794227,1062,1062,1062,1061,5584
20241212,142800,82869055,1064,1064,1064,1064,7
20241212,142700,82861607,1064,1064,1064,1064,0
20241212,142600,82861607,1064,1064,1064,1064,0
20241212,142500,82861607,1064,1064,1064,1064,0
20241212,142400,82861607,1064,1064,1064,1064,0
20241212,142300,82861607,1064,1064,1064,1064,0
20241212,142200,82861607,1064,1064,1064,1064,1
20241212,142100,82860543,1064,1064,1064,1064,0
20241212,142000,82860543,1064,1064,1064,1064,0
20241212,141900,82860543,1064,1064,1064,1064,0
20241212,141800,82860543,1064,1064,1064,1064,0
20241212,141700,82860543,1064,1064,1064,1064,0
20241212,141600,82860543,1064,1064,1064,1064,0
20241212,141500,82860543,1064,1064,1064,1064,0
20241212,141400,82860543,1064,1064,1064,1064,0
20241212,141300,82860543,1064,1064,1064,1064,0
20241212,141200,82860543,1064,1064,1064,1064,0
20241212,141100,82860543,1064,1064,1064,1064,0
20241212,141000,82860543,1064,1064,1064,1064,18
20241212,140900,82841391,1064,1064,1064,1064,0
20241212,140800,82841391,1064,1063,1064,1063,400
20241212,140700,82415800,1063,1063,1063,1063,18
20241212,140600,82396666,1063,1063,1063,1063,0
20241212,140500,82396666,1063,1063,1063,1063,1
20241212,140400,82395603,1064,1064,1064,1064,0
20241212,140300,82395603,1064,1064,1064,1064,0
20241212,140200,82395603,1064,1064,1064,1064,0
20241212,140100,82395603,1064,1064,1064,1064,0
20241212,140000,82395603,1064,1064,1064,1064,18
20241212,135900,82376451,1064,1062,1064,1062,94
20241212,135800,82276587,1062,1062,1062,1062,500
20241212,135700,81745587,1062,1062,1063,1062,12065
20241212,135600,68932510,1062,1062,1062,1062,0
20241212,135500,68932510,1062,1062,1062,1062,0
20241212,135400,68932510,1062,1062,1062,1062,18
20241212,135300,68913394,1062,1061,1062,1061,739
20241212,135200,68128856,1059,1059,1059,1059,0
20241212,135100,68128856,1059,1060,1060,1059,1034
20241212,135000,67032817,1061,1061,1061,1061,0
20241212,134900,67032817,1061,1061,1061,1061,335
20241212,134800,66677382,1060,1060,1060,1060,0
20241212,134700,66677382,1060,1060,1060,1060,0
20241212,134600,66677382,1060,1060,1060,1060,0
20241212,134500,66677382,1060,1060,1060,1060,0
20241212,134400,66677382,1060,1060,1060,1060,22
20241212,134300,66654062,1060,1060,1060,1060,298
20241212,134200,66338182,1060,1060,1060,1060,76
20241212,134100,66257622,1060,1060,1060,1060,0
20241212,134000,66257622,1060,1060,1060,1060,0
20241212,133900,66257622,1060,1060,1060,1060,80
20241212,133800,66172822,1060,1060,1060,1060,80
20241212,133700,66088022,1060,1060,1060,1060,1444
20241212,133600,64557382,1060,1060,1060,1060,0
20241212,133500,64557382,1060,1060,1060,1060,5000
20241212,133400,59257382,1060,1060,1060,1060,0
20241212,133300,59257382,1060,1060,1060,1060,1
20241212,133200,59256322,1060,1060,1060,1060,0
20241212,133100,59256322,1060,1060,1060,1060,0
20241212,133000,59256322,1060,1060,1060,1060,0
20241212,132900,59256322,1060,1060,1060,1060,0
20241212,132800,59256322,1060,1060,1060,1060,1
20241212,132700,59255262,1058,1058,1058,1058,0
20241212,132600,59255262,1058,1055,1058,1055,5
20241212,132500,59249981,1054,1054,1054,1054,151
20241212,132400,59090827,1054,1054,1054,1054,0
20241212,132300,59090827,1054,1054,1054,1054,0
20241212,132200,59090827,1054,1054,1054,1054,1
20241212,132100,59089773,1051,1051,1051,1051,0
20241212,132000,59089773,1051,1051,1051,1051,0
20241212,131900,59089773,1051,1051,1051,1051,200
20241212,131800,58879573,1050,1050,1050,1050,100
20241212,131700,58774573,1050,1052,1052,1050,1497
20241212,131600,57200738,1053,1053,1053,1053,101
20241212,131500,57094385,1054,1054,1054,1054,848
20241212,131400,56200593,1054,1054,1054,1054,0
20241212,131300,56200593,1054,1054,1054,1054,0
20241212,131200,56200593,1054,1055,1055,1054,200
20241212,131100,55989746,1057,1057,1057,1057,1
20241212,131000,55988689,1060,1060,1060,1060,0
20241212,130900,55988689,1060,1060,1060,1060,0
20241212,130800,55988689,1060,1060,1060,1060,0
20241212,130700,55988689,1060,1060,1060,1060,0
20241212,130600,55988689,1060,1060,1060,1060,0
20241212,130500,55988689,1060,1060,1060,1060,0
20241212,130400,55988689,1060,1060,1060,1060,0
20241212,130300,55988689,1060,1060,1060,1060,100
20241212,130200,55882689,1060,1060,1060,1060,1
20241212,130100,55881629,1055,1055,1055,1055,3
20241212,130000,55878464,1060,1060,1060,1060,0
20241212,125900,55878464,1060,1060,1060,1060,0
20241212,125800,55878464,1060,1060,1060,1060,1
20241212,125700,55877404,1060,1060,1060,1060,0
20241212,125600,55877404,1060,1060,1060,1060,0
20241212,125500,55877404,1060,1060,1060,1060,1
20241212,125400,55876344,1055,1055,1055,1055,1
20241212,125300,55875289,1062,1062,1062,1062,0
20241212,125200,55875289,1062,1062,1062,1062,0
20241212,125100,55875289,1062,1062,1062,1062,0
20241212,125000,55875289,1062,1062,1062,1062,0
20241212,124900,55875289,1062,1062,1062,1062,0
20241212,124800,55875289,1062,1062,1062,1062,0
20241212,124700,55875289,1062,1062,1062,1062,0
20241212,124600,55875289,1062,1062,1062,1062,0
20241212,124500,55875289,1062,1062,1062,1062,0
20241212,124400,55875289,1062,1062,1062,1062,0
20241212,124300,55875289,1062,1062,1062,1062,18
20241212,124200,55856173,1062,1062,1062,1062,0
20241212,124100,55856173,1062,1062,1062,1062,0
20241212,124000,55856173,1062,1062,1062,1062,0
20241212,123900,55856173,1062,1062,1062,1062,0
20241212,123800,55856173,1062,1062,1062,1062,196
20241212,123700,55648021,1062,1062,1062,1062,0
20241212,123600,55648021,1062,1062,1062,1062,0
20241212,123500,55648021,1062,1062,1062,1062,0
20241212,123400,55648021,1062,1062,1062,1062,2
20241212,123300,55645897,1062,1053,1062,1053,501
20241212,123200,55118335,1062,1062,1062,1062,0
20241212,123100,55118335,1062,1062,1062,1062,0
20241212,123000,55118335,1062,1062,1062,1062,0
20241212,122900,55118335,1062,1062,1062,1062,0
20241212,122800,55118335,1062,1062,1062,1062,3
20241212,122700,55115149,1064,1064,1064,1064,1287
20241212,122600,53745781,1064,1064,1064,1064,0
20241212,122500,53745781,1064,1061,1064,1061,5212
20241212,122400,48201134,1058,1052,1058,1052,560
20241212,122300,47609398,1052,1052,1052,1052,0
20241212,122200,47609398,1052,1052,1052,1052,0
20241212,122100,47609398,1052,1052,1052,1052,1
20241212,122000,47608346,1052,1052,1052,1052,0
20241212,121900,47608346,1052,1052,1052,1052,0
20241212,121800,47608346,1052,1052,1052,1052,0
20241212,121700,47608346,1052,1052,1052,1052,0
20241212,121600,47608346,1052,1052,1052,1052,0
20241212,121500,47608346,1052,1052,1052,1052,0
20241212,121400,47608346,1052,1052,1052,1052,0
20241212,121300,47608346,1052,1052,1052,1052,0
20241212,121200,47608346,1052,1052,1052,1052,0
20241212,121100,47608346,1052,1052,1052,1052,0
20241212,121000,47608346,1052,1052,1052,1052,0
20241212,120900,47608346,1052,1052,1052,1052,0
20241212,120800,47608346,1052,1052,1052,1052,200
20241212,120700,47397946,1052,1052,1052,1052,300
20241212,120600,47082346,1053,1053,1053,1053,0
20241212,120500,47082346,1053,1053,1053,1053,0
20241212,120400,47082346,1053,1053,1053,1053,68
20241212,120300,47010742,1053,1053,1053,1053,0
20241212,120200,47010742,1053,1053,1053,1053,0
20241212,120100,47010742,1053,1053,1053,1053,410
20241212,120000,46579012,1057,1057,1057,1057,0
20241212,115900,46579012,1057,1053,1057,1053,281
20241212,115800,46283115,1058,1058,1058,1058,0
20241212,115700,46283115,1058,1058,1058,1058,0
20241212,115600,46283115,1058,1058,1058,1058,0
20241212,115500,46283115,1058,1058,1058,1058,0
20241212,115400,46283115,1058,1058,1058,1058,1
20241212,115300,46282057,1051,1051,1051,1051,190
20241212,115200,46082367,1058,1058,1058,1058,0
20241212,115100,46082367,1058,1058,1058,1058,0
20241212,115000,46082367,1058,1058,1058,1058,0
20241212,114900,46082367,1058,1058,1058,1058,0
20241212,114800,46082367,1058,1058,1058,1058,18
20241212,114700,46063323,1061,1061,1061,1061,0
20241212,114600,46063323,1061,1061,1061,1061,0
20241212,114500,46063323,1061,1061,1061,1061,0
20241212,114400,46063323,1061,1061,1061,1061,0
20241212,114300,46063323,1061,1061,1061,1061,0
20241212,114200,46063323,1061,1061,1061,1061,0
20241212,114100,46063323,1061,1061,1061,1061,0
20241212,114000,46063323,1061,1061,1061,1061,0
20241212,113900,46063323,1061,1061,1061,1061,0
20241212,113800,46063323,1061,1061,1061,1061,0
20241212,113700,46063323,1061,1061,1061,1061,0
20241212,113600,46063323,1061,1061,1061,1061,0
20241212,113500,46063323,1061,1061,1061,1061,0
20241212,113400,46063323,1061,1061,1061,1061,0
20241212,113300,46063323,1061,1061,1061,1061,0
20241212,113200,46063323,1061,1061,1061,1061,11
20241212,113100,46051652,1049,1049,1049,1049,1638
20241212,113000,44333390,1050,1050,1050,1050,1
20241212,112900,44332340,1050,1050,1050,1050,0
20241212,112800,44332340,1050,1054,1054,1050,1119
20241212,112700,43157358,1062,1062,1062,1062,0
20241212,112600,43157358,1062,1062,1062,1062,0
20241212,112500,43157358,1062,1062,1062,1062,0
20241212,112400,43157358,1062,1062,1062,1062,0
20241212,112300,43157358,1062,1062,1062,1062,0
20241212,112200,43157358,1062,1062,1062,1062,0
20241212,112100,43157358,1062,1062,1062,1062,0
20241212,112000,43157358,1062,1062,1062,1062,0
20241212,111900,43157358,1062,1062,1062,1062,0
20241212,111800,43157358,1062,1062,1062,1062,0
20241212,111700,43157358,1062,1062,1062,1062,0
20241212,111600,43157358,1062,1062,1062,1062,4
20241212,111500,43153110,1062,1062,1062,1062,0
20241212,111400,43153110,1062,1062,1062,1062,0
20241212,111300,43153110,1062,1062,1062,1062,0
20241212,111200,43153110,1062,1062,1062,1062,0
20241212,111100,43153110,1062,1062,1062,1062,13
20241212,111000,43139304,1060,1060,1060,1060,0
20241212,110900,43139304,1060,1060,1060,1060,119
20241212,110800,43013164,1060,1060,1060,1060,0
20241212,110700,43013164,1060,1060,1060,1060,2
20241212,110600,43011044,1054,1054,1054,1054,10
20241212,110500,43000504,1053,1053,1053,1053,0
20241212,110400,43000504,1053,1053,1053,1053,0
20241212,110300,43000504,1053,1053,1053,1053,0
20241212,110200,43000504,1053,1053,1053,1053,649
20241212,110100,42317107,1063,1063,1063,1063,0
20241212,110000,42317107,1063,1063,1063,1063,0
20241212,105900,42317107,1063,1063,1063,1063,0
20241212,105800,42317107,1063,1063,1063,1063,0
20241212,105700,42317107,1063,1063,1063,1063,0
20241212,105600,42317107,1063,1063,1063,1063,0
20241212,105500,42317107,1063,1049,1063,1048,1341
20241212,105400,40911183,1050,1050,1050,1050,0
20241212,105300,40911183,1050,1056,1056,1050,2712
20241212,105200,38049644,1057,1057,1057,1057,1003
20241212,105100,36989473,1065,1065,1065,1065,0
20241212,105000,36989473,1065,1065,1065,1065,0
20241212,104900,36989473,1065,1065,1065,1065,0
20241212,104800,36989473,1065,1065,1065,1065,0
20241212,104700,36989473,1065,1065,1065,1065,0
20241212,104600,36989473,1065,1065,1065,1065,0
20241212,104500,36989473,1065,1065,1065,1065,93
20241212,104400,36890428,1065,1065,1065,1065,0
20241212,104300,36890428,1065,1065,1065,1065,0
20241212,104200,36890428,1065,1065,1065,1065,0
20241212,104100,36890428,1065,1062,1065,1062,3
20241212,104000,36887239,1058,1058,1058,1058,74
20241212,103900,36808947,1058,1058,1058,1058,0
20241212,103800,36808947,1058,1058,1058,1058,500
20241212,103700,36279947,1065,1065,1065,1065,0
20241212,103600,36279947,1065,1059,1065,1059,451
20241212,103500,35802332,1059,1059,1059,1059,250
20241212,103400,35537582,1065,1063,1065,1063,21
20241212,103300,35515257,1065,1065,1065,1065,0
20241212,103200,35515257,1065,1065,1065,1065,0
20241212,103100,35515257,1065,1065,1065,1065,0
20241212,103000,35515257,1065,1065,1065,1065,0
20241212,102900,35515257,1065,1065,1065,1065,0
20241212,102800,35515257,1065,1065,1065,1065,0
20241212,102700,35515257,1065,1065,1065,1065,0
20241212,102600,35515257,1065,1065,1065,1065,0
20241212,102500,35515257,1065,1065,1065,1065,0
20241212,102400,35515257,1065,1065,1065,1065,0
20241212,102300,35515257,1065,1065,1065,1065,0
20241212,102200,35515257,1065,1065,1065,1065,0
20241212,102100,35515257,1065,1065,1065,1065,0
20241212,102000,35515257,1065,1063,1065,1063,100
20241212,101900,35408886,1059,1059,1059,1059,0
20241212,101800,35408886,1059,1059,1059,1059,0
20241212,101700,35408886,1059,1059,1059,1059,0
20241212,101600,35408886,1059,1059,1059,1059,0
20241212,101500,35408886,1059,1059,1059,1059,0
20241212,101400,35408886,1059,1059,1059,1059,0
20241212,101300,35408886,1059,1059,1059,1059,1
20241212,101200,35407827,1065,1065,1065,1065,0
20241212,101100,35407827,1065,1065,1065,1065,0
20241212,101000,35407827,1065,1065,1065,1065,0
20241212,100900,35407827,1065,1065,1065,1065,0
20241212,100800,35407827,1065,1065,1065,1065,2
20241212,100700,35405697,1067,1067,1067,1067,0
20241212,100600,35405697,1067,1050,1067,1050,1208
20241212,100500,34121343,1063,1064,1065,1063,1529
20241212,100400,32493165,1065,1052,1065,1052,3000
20241212,100300,29301851,1052,1052,1052,1052,300
20241212,100200,28986251,1049,1049,1049,1049,130
20241212,100100,28849881,1049,1049,1049,1049,0
20241212,100000,28849881,1049,1049,1049,1049,0
20241212,095900,28849881,1049,1049,1049,1049,90
20241212,095800,28755471,1051,1051,1051,1051,0
20241212,095700,28755471,1051,1051,1051,1051,6
20241212,095600,28749165,1049,1049,1049,1049,100
20241212,095500,28644265,1050,1050,1050,1050,100
20241212,095400,28539265,1050,1050,1050,1050,100
20241212,095300,28434265,1052,1052,1052,1052,0
20241212,095200,28434265,1052,1052,1052,1052,0
20241212,095100,28434265,1052,1052,1052,1052,0
20241212,095000,28434265,1052,1052,1052,1052,0
20241212,094900,28434265,1052,1052,1052,1052,0
20241212,094800,28434265,1052,1052,1052,1052,0
20241212,094700,28434265,1052,1052,1052,1052,1
20241212,094600,28433213,1046,1051,1051,1046,1207
20241212,094500,27169201,1061,1061,1061,1061,1
20241212,094400,27168140,1051,1051,1051,1051,160
20241212,094300,26999980,1062,1060,1063,1060,43
20241212,094200,26954389,1060,1060,1060,1060,1
20241212,094100,26953329,1060,1060,1060,1060,20
20241212,094000,26932129,1061,1061,1061,1061,1
20241212,093900,26931068,1051,1051,1051,1051,0
20241212,093800,26931068,1051,1054,1054,1051,1190
20241212,093700,25680035,1064,1064,1064,1064,0
20241212,093600,25680035,1064,1064,1064,1064,1
20241212,093500,25678971,1065,1060,1065,1054,381
20241212,093400,25275652,1066,1066,1066,1066,18
20241212,093300,25256464,1065,1057,1066,1057,9731
20241212,093200,14904176,1060,1060,1060,1060,0
20241212,093100,14904176,1060,1060,1060,1060,2
20241212,093000,14902056,1060,1060,1060,1060,311
20241212,092900,14572396,1060,1060,1060,1060,298
20241212,092800,14256516,1060,1058,1060,1058,662
20241212,092700,13554800,1060,1050,1060,1050,501
20241212,092600,13023751,1061,1061,1061,1061,0
20241212,092500,13023751,1061,1060,1061,1060,724
20241212,092400,12256310,1055,1055,1055,1055,50
20241212,092300,12203560,1046,1046,1046,1046,0
20241212,092200,12203560,1046,1046,1046,1046,0
20241212,092100,12203560,1046,1046,1046,1046,572
20241212,092000,11605248,1046,1046,1046,1046,1180
20241212,091900,10370968,1052,1055,1055,1052,810
20241212,091800,9518316,1061,1061,1061,1061,0
20241212,091700,9518316,1061,1061,1061,1061,10
20241212,091600,9507706,1061,1055,1061,1055,72
20241212,091500,9431638,1063,1061,1063,1061,109
20241212,091400,9315971,1062,1056,1063,1053,2259
20241212,091300,6928632,1056,1053,1057,1053,1027
20241212,091200,5845433,1053,1052,1053,1052,293
20241212,091100,5537196,1053,1052,1053,1052,169
20241212,091000,5359407,1053,1053,1053,1053,500
20241212,090900,4832907,1054,1054,1054,1054,1
20241212,090800,4831853,1049,1049,1049,1049,212
20241212,090700,4609465,1049,1049,1049,1049,10
20241212,090600,4598975,1054,1054,1054,1054,0
20241212,090500,4598975,1054,1054,1054,1054,133
20241212,090400,4458793,1053,1045,1053,1045,935
20241212,090300,3480446,1046,1046,1046,1046,484
20241212,090200,2974182,1045,1054,1054,1045,124
20241212,090100,2844566,1056,1055,1056,1044,712
20241212,090000,2098827,1055,1056,1056,1051,1988