KissMeData/060900/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,193700,62317922,1050,1050,1050,1050,10000
20241212,193600,62317922,1050,1050,1050,1050,0
20241212,193500,62317922,1050,1050,1050,1050,0
20241212,193400,62317922,1050,1050,1050,1050,0
20241212,193300,62317922,1050,1050,1050,1050,0
20241212,193200,62317922,1050,1050,1050,1050,0
20241212,193100,62317922,1050,1050,1050,1050,0
20241212,193000,62317922,1050,1050,1050,1050,0
20241212,192900,62317922,1050,1050,1050,1050,0
20241212,192800,62317922,1050,1050,1050,1050,0
20241212,192700,62317922,1050,1050,1050,1050,0
20241212,192600,62317922,1050,1050,1050,1050,0
20241212,192500,62317922,1050,1050,1050,1050,0
20241212,192400,62317922,1050,1050,1050,1050,0
20241212,192300,62317922,1050,1050,1050,1050,0
20241212,192200,62317922,1050,1050,1050,1050,0
20241212,192100,62317922,1050,1050,1050,1050,0
20241212,192000,62317922,1050,1050,1050,1050,0
20241212,191900,62317922,1050,1050,1050,1050,0
20241212,191800,62317922,1050,1050,1050,1050,0
20241212,191700,62317922,1050,1050,1050,1050,0
20241212,191600,62317922,1050,1050,1050,1050,0
20241212,191500,62317922,1050,1050,1050,1050,0
20241212,191400,62317922,1050,1050,1050,1050,0
20241212,191300,62317922,1050,1050,1050,1050,0
20241212,191200,62317922,1050,1050,1050,1050,0
20241212,191100,62317922,1050,1050,1050,1050,0
20241212,191000,62317922,1050,1050,1050,1050,0
20241212,190900,62317922,1050,1050,1050,1050,0
20241212,190800,62317922,1050,1050,1050,1050,0
20241212,190700,62317922,1050,1050,1050,1050,10000
20241212,190600,62317922,1050,1050,1050,1050,0
20241212,190500,62317922,1050,1050,1050,1050,0
20241212,190400,62317922,1050,1050,1050,1050,0
20241212,190300,62317922,1050,1050,1050,1050,0
20241212,190200,62317922,1050,1050,1050,1050,0
20241212,190100,62317922,1050,1050,1050,1050,0
20241212,190000,62317922,1050,1050,1050,1050,0
20241212,185900,62317922,1050,1050,1050,1050,0
20241212,185800,62317922,1050,1050,1050,1050,0
20241212,185700,62317922,1050,1050,1050,1050,0
20241212,185600,62317922,1050,1050,1050,1050,0
20241212,185500,62317922,1050,1050,1050,1050,0
20241212,185400,62317922,1050,1050,1050,1050,0
20241212,185300,62317922,1050,1050,1050,1050,0
20241212,185200,62317922,1050,1050,1050,1050,0
20241212,185100,62317922,1050,1050,1050,1050,0
20241212,185000,62317922,1050,1050,1050,1050,0
20241212,184900,62317922,1050,1050,1050,1050,0
20241212,184800,62317922,1050,1050,1050,1050,0
20241212,184700,62317922,1050,1050,1050,1050,0
20241212,184600,62317922,1050,1050,1050,1050,0
20241212,184500,62317922,1050,1050,1050,1050,0
20241212,184400,62317922,1050,1050,1050,1050,0
20241212,184300,62317922,1050,1050,1050,1050,0
20241212,184200,62317922,1050,1050,1050,1050,0
20241212,184100,62317922,1050,1050,1050,1050,0
20241212,184000,62317922,1050,1050,1050,1050,0
20241212,183900,62317922,1050,1050,1050,1050,0
20241212,183800,62317922,1050,1050,1050,1050,0
20241212,183700,62317922,1050,1050,1050,1050,10000
20241212,183600,62317922,1050,1050,1050,1050,0
20241212,183500,62317922,1050,1050,1050,1050,0
20241212,183400,62317922,1050,1050,1050,1050,0
20241212,183300,62317922,1050,1050,1050,1050,0
20241212,183200,62317922,1050,1050,1050,1050,0
20241212,183100,62317922,1050,1050,1050,1050,0
20241212,183000,62317922,1050,1050,1050,1050,0
20241212,182900,62317922,1050,1050,1050,1050,0
20241212,182800,62317922,1050,1050,1050,1050,0
20241212,182700,62317922,1050,1050,1050,1050,0
20241212,182600,62317922,1050,1050,1050,1050,0
20241212,182500,62317922,1050,1050,1050,1050,0
20241212,182400,62317922,1050,1050,1050,1050,0
20241212,182300,62317922,1050,1050,1050,1050,0
20241212,182200,62317922,1050,1050,1050,1050,0
20241212,182100,62317922,1050,1050,1050,1050,0
20241212,182000,62317922,1050,1050,1050,1050,0
20241212,181900,62317922,1050,1050,1050,1050,0
20241212,181800,62317922,1050,1050,1050,1050,0
20241212,181700,62317922,1050,1050,1050,1050,0
20241212,181600,62317922,1050,1050,1050,1050,0
20241212,181500,62317922,1050,1050,1050,1050,0
20241212,181400,62317922,1050,1050,1050,1050,0
20241212,181300,62317922,1050,1050,1050,1050,0
20241212,181200,62317922,1050,1050,1050,1050,0
20241212,181100,62317922,1050,1050,1050,1050,0
20241212,181000,62317922,1050,1050,1050,1050,0
20241212,180900,62317922,1050,1050,1050,1050,0
20241212,180800,62317922,1050,1050,1050,1050,0
20241212,180700,62317922,1050,1050,1050,1050,10000
20241212,180600,62317922,1050,1050,1050,1050,0
20241212,180500,62317922,1050,1050,1050,1050,0
20241212,180400,62317922,1050,1050,1050,1050,0
20241212,180300,62317922,1050,1050,1050,1050,0
20241212,180200,62317922,1050,1050,1050,1050,0
20241212,180100,62317922,1050,1050,1050,1050,0
20241212,180000,62317922,1050,1050,1050,1050,0
20241212,175900,62317922,1050,1050,1050,1050,0
20241212,175800,62317922,1050,1050,1050,1050,0
20241212,175700,62317922,1050,1050,1050,1050,0
20241212,175600,62317922,1050,1050,1050,1050,0
20241212,175500,62317922,1050,1050,1050,1050,0
20241212,175400,62317922,1050,1050,1050,1050,0
20241212,175300,62317922,1050,1050,1050,1050,0
20241212,175200,62317922,1050,1050,1050,1050,0
20241212,175100,62317922,1050,1050,1050,1050,0
20241212,175000,62317922,1050,1050,1050,1050,0
20241212,174900,62317922,1050,1050,1050,1050,0
20241212,174800,62317922,1050,1050,1050,1050,0
20241212,174700,62317922,1050,1050,1050,1050,0
20241212,174600,62317922,1050,1050,1050,1050,0
20241212,174500,62317922,1050,1050,1050,1050,0
20241212,174400,62317922,1050,1050,1050,1050,0
20241212,174300,62317922,1050,1050,1050,1050,0
20241212,174200,62317922,1050,1050,1050,1050,0
20241212,174100,62317922,1050,1050,1050,1050,0
20241212,174000,62317922,1050,1050,1050,1050,0
20241212,173900,62317922,1050,1050,1050,1050,0
20241212,173800,62317922,1050,1050,1050,1050,0
20241212,173700,62317922,1050,1050,1050,1050,10000
20241212,173600,62317922,1050,1050,1050,1050,0
20241212,173500,62317922,1050,1050,1050,1050,0
20241212,173400,62317922,1050,1050,1050,1050,0
20241212,173300,62317922,1050,1050,1050,1050,0
20241212,173200,62317922,1050,1050,1050,1050,0
20241212,173100,62317922,1050,1050,1050,1050,0
20241212,173000,62317922,1050,1050,1050,1050,0
20241212,172900,62317922,1050,1050,1050,1050,0
20241212,172800,62317922,1050,1050,1050,1050,0
20241212,172700,62317922,1050,1050,1050,1050,0
20241212,172600,62317922,1050,1050,1050,1050,0
20241212,172500,62317922,1050,1050,1050,1050,0
20241212,172400,62317922,1050,1050,1050,1050,0
20241212,172300,62317922,1050,1050,1050,1050,0
20241212,172200,62317922,1050,1050,1050,1050,0
20241212,172100,62317922,1050,1050,1050,1050,0
20241212,172000,62317922,1050,1050,1050,1050,0
20241212,171900,62317922,1050,1050,1050,1050,0
20241212,171800,62317922,1050,1050,1050,1050,0
20241212,171700,62317922,1050,1050,1050,1050,0
20241212,171600,62317922,1050,1050,1050,1050,0
20241212,171500,62317922,1050,1050,1050,1050,0
20241212,171400,62317922,1050,1050,1050,1050,0
20241212,171300,62317922,1050,1050,1050,1050,0
20241212,171200,62317922,1050,1050,1050,1050,0
20241212,171100,62317922,1050,1050,1050,1050,0
20241212,171000,62317922,1050,1050,1050,1050,0
20241212,170900,62317922,1050,1050,1050,1050,0
20241212,170800,62317922,1050,1050,1050,1050,0
20241212,170700,62317922,1050,1050,1050,1050,10000
20241212,170600,62317922,1050,1050,1050,1050,0
20241212,170500,62317922,1050,1050,1050,1050,0
20241212,170400,62317922,1050,1050,1050,1050,0
20241212,170300,62317922,1050,1050,1050,1050,0
20241212,170200,62317922,1050,1050,1050,1050,0
20241212,170100,62317922,1050,1050,1050,1050,0
20241212,170000,62317922,1050,1050,1050,1050,0
20241212,165900,62317922,1050,1050,1050,1050,0
20241212,165800,62317922,1050,1050,1050,1050,0
20241212,165700,62317922,1050,1050,1050,1050,0
20241212,165600,62317922,1050,1050,1050,1050,0
20241212,165500,62317922,1050,1050,1050,1050,0
20241212,165400,62317922,1050,1050,1050,1050,0
20241212,165300,62317922,1050,1050,1050,1050,0
20241212,165200,62317922,1050,1050,1050,1050,0
20241212,165100,62317922,1050,1050,1050,1050,0
20241212,165000,62317922,1050,1050,1050,1050,0
20241212,164900,62317922,1050,1050,1050,1050,0
20241212,164800,62317922,1050,1050,1050,1050,0
20241212,164700,62317922,1050,1050,1050,1050,0
20241212,164600,62317922,1050,1050,1050,1050,0
20241212,164500,62317922,1050,1050,1050,1050,0
20241212,164400,62317922,1050,1050,1050,1050,0
20241212,164300,62317922,1050,1050,1050,1050,0
20241212,164200,62317922,1050,1050,1050,1050,0
20241212,164100,62317922,1050,1050,1050,1050,0
20241212,164000,62317922,1050,1050,1050,1050,0
20241212,163900,62317922,1050,1050,1050,1050,0
20241212,163800,62317922,1050,1050,1050,1050,0
20241212,163700,62317922,1050,1050,1050,1050,10000
20241212,163600,62317922,1050,1050,1050,1050,0
20241212,163500,62317922,1050,1050,1050,1050,0
20241212,163400,62317922,1050,1050,1050,1050,0
20241212,163300,62317922,1050,1050,1050,1050,0
20241212,163200,62317922,1050,1050,1050,1050,0
20241212,163100,62317922,1050,1050,1050,1050,0
20241212,163000,62317922,1050,1050,1050,1050,0
20241212,162900,62317922,1050,1050,1050,1050,0
20241212,162800,62317922,1050,1050,1050,1050,0
20241212,162700,62317922,1050,1050,1050,1050,0
20241212,162600,62317922,1050,1050,1050,1050,0
20241212,162500,62317922,1050,1050,1050,1050,0
20241212,162400,62317922,1050,1050,1050,1050,0
20241212,162300,62317922,1050,1050,1050,1050,0
20241212,162200,62317922,1050,1050,1050,1050,0
20241212,162100,62317922,1050,1050,1050,1050,0
20241212,162000,62317922,1050,1050,1050,1050,0
20241212,161900,62317922,1050,1050,1050,1050,0
20241212,161800,62317922,1050,1050,1050,1050,0
20241212,161700,62317922,1050,1050,1050,1050,0
20241212,161600,62317922,1050,1050,1050,1050,0
20241212,161500,62317922,1050,1050,1050,1050,0
20241212,161400,62317922,1050,1050,1050,1050,0
20241212,161300,62317922,1050,1050,1050,1050,0
20241212,161200,62317922,1050,1050,1050,1050,0
20241212,161100,62317922,1050,1050,1050,1050,0
20241212,161000,62317922,1050,1050,1050,1050,0
20241212,160900,62317922,1050,1050,1050,1050,0
20241212,160800,62317922,1050,1050,1050,1050,0
20241212,160700,62317922,1050,1050,1050,1050,10000
20241212,160600,62317922,1050,1050,1050,1050,0
20241212,160500,62317922,1050,1050,1050,1050,0
20241212,160400,62317922,1050,1050,1050,1050,0
20241212,160300,62317922,1050,1050,1050,1050,0
20241212,160200,62317922,1050,1050,1050,1050,0
20241212,160100,62317922,1050,1050,1050,1050,0
20241212,160000,62317922,1050,1050,1050,1050,0
20241212,155900,62317922,1050,1050,1050,1050,0
20241212,155800,62317922,1050,1050,1050,1050,0
20241212,155700,62317922,1050,1050,1050,1050,0
20241212,155600,62317922,1050,1050,1050,1050,0
20241212,155500,62317922,1050,1050,1050,1050,0
20241212,155400,62317922,1050,1050,1050,1050,0
20241212,155300,62317922,1050,1050,1050,1050,0
20241212,155200,62317922,1050,1050,1050,1050,0
20241212,155100,62317922,1050,1050,1050,1050,0
20241212,155000,62317922,1050,1050,1050,1050,0
20241212,154900,62317922,1050,1050,1050,1050,0
20241212,154800,62317922,1050,1050,1050,1050,0
20241212,154700,62317922,1050,1050,1050,1050,0
20241212,154600,62317922,1050,1050,1050,1050,0
20241212,154500,62317922,1050,1050,1050,1050,0
20241212,154400,62317922,1050,1050,1050,1050,0
20241212,154300,62317922,1050,1050,1050,1050,0
20241212,154200,62317922,1050,1050,1050,1050,0
20241212,154100,62317922,1050,1050,1050,1050,0
20241212,154000,62317922,1050,1050,1050,1050,0
20241212,153900,62317922,1050,1050,1050,1050,0
20241212,153800,62317922,1050,1050,1050,1050,0
20241212,153700,62317922,1050,1050,1050,1050,10000
20241212,153600,62317922,1050,1050,1050,1050,0
20241212,153500,62317922,1050,1050,1050,1050,0
20241212,153400,62317922,1050,1050,1050,1050,0
20241212,153300,62317922,1050,1050,1050,1050,0
20241212,153200,62317922,1050,1050,1050,1050,0
20241212,153100,62317922,1050,1050,1050,1050,0
20241212,153000,62317922,1050,1050,1050,1050,10000
20241212,152900,51817922,1037,1037,1037,1037,0
20241212,152800,51817922,1037,1037,1037,1037,0
20241212,152700,51817922,1037,1037,1037,1037,0
20241212,152600,51817922,1037,1037,1037,1037,0
20241212,152500,51817922,1037,1037,1037,1037,0
20241212,152400,51817922,1037,1037,1037,1037,0
20241212,152300,51817922,1037,1037,1037,1037,0
20241212,152200,51817922,1037,1037,1037,1037,0
20241212,152100,51817922,1037,1037,1037,1037,0
20241212,152000,51817922,1037,1037,1037,1037,0
20241212,151900,51817922,1037,1037,1037,1037,0
20241212,151800,51817922,1037,1037,1037,1037,0
20241212,151700,51817922,1037,1032,1037,1032,3500
20241212,151600,48195874,1033,1033,1033,1033,0
20241212,151500,48195874,1033,1033,1033,1033,39
20241212,151400,48155587,1031,1031,1031,1031,0
20241212,151300,48155587,1031,1031,1031,1031,331
20241212,151200,47814326,1031,1031,1031,1031,0
20241212,151100,47814326,1031,1031,1031,1031,0
20241212,151000,47814326,1031,1031,1031,1031,0
20241212,150900,47814326,1031,1031,1031,1031,0
20241212,150800,47814326,1031,1031,1031,1031,139
20241212,150700,47671017,1024,1024,1024,1024,0
20241212,150600,47671017,1024,1024,1024,1024,1
20241212,150500,47669993,1024,1027,1027,1024,11
20241212,150400,47658699,1024,1024,1024,1024,100
20241212,150300,47556299,1024,1024,1024,1024,0
20241212,150200,47556299,1024,1025,1025,1024,2
20241212,150100,47554250,1026,1025,1026,1024,21
20241212,150000,47532716,1024,1024,1024,1024,0
20241212,145900,47532716,1024,1024,1024,1024,300
20241212,145800,47225516,1030,1030,1030,1030,0
20241212,145700,47225516,1030,1030,1030,1030,0
20241212,145600,47225516,1030,1030,1030,1030,0
20241212,145500,47225516,1030,1030,1030,1030,29
20241212,145400,47195646,1022,1022,1022,1022,0
20241212,145300,47195646,1022,1022,1022,1022,0
20241212,145200,47195646,1022,1022,1022,1022,0
20241212,145100,47195646,1022,1022,1022,1022,0
20241212,145000,47195646,1022,1022,1022,1022,0
20241212,144900,47195646,1022,1022,1022,1022,0
20241212,144800,47195646,1022,1022,1022,1022,0
20241212,144700,47195646,1022,1022,1022,1022,0
20241212,144600,47195646,1022,1022,1022,1022,0
20241212,144500,47195646,1022,1022,1022,1022,31
20241212,144400,47163964,1022,1022,1022,1022,0
20241212,144300,47163964,1022,1022,1022,1022,0
20241212,144200,47163964,1022,1022,1022,1022,20
20241212,144100,47143524,1030,1030,1030,1030,0
20241212,144000,47143524,1030,1030,1030,1030,0
20241212,143900,47143524,1030,1030,1030,1030,0
20241212,143800,47143524,1030,1030,1030,1030,0
20241212,143700,47143524,1030,1030,1030,1030,0
20241212,143600,47143524,1030,1030,1030,1030,120
20241212,143500,47019924,1030,1030,1030,1030,0
20241212,143400,47019924,1030,1030,1030,1030,0
20241212,143300,47019924,1030,1030,1030,1030,165
20241212,143200,46849974,1030,1030,1030,1030,0
20241212,143100,46849974,1030,1030,1030,1030,0
20241212,143000,46849974,1030,1030,1030,1030,0
20241212,142900,46849974,1030,1027,1030,1027,1000
20241212,142800,45822170,1027,1027,1027,1027,0
20241212,142700,45822170,1027,1027,1027,1027,0
20241212,142600,45822170,1027,1027,1027,1027,0
20241212,142500,45822170,1027,1027,1027,1027,0
20241212,142400,45822170,1027,1027,1027,1027,0
20241212,142300,45822170,1027,1027,1027,1027,0
20241212,142200,45822170,1027,1027,1027,1027,20
20241212,142100,45801630,1027,1027,1027,1027,0
20241212,142000,45801630,1027,1027,1027,1027,0
20241212,141900,45801630,1027,1027,1027,1027,0
20241212,141800,45801630,1027,1027,1027,1027,0
20241212,141700,45801630,1027,1027,1027,1027,1
20241212,141600,45800603,1018,1018,1018,1018,0
20241212,141500,45800603,1018,1018,1018,1018,0
20241212,141400,45800603,1018,1018,1018,1018,0
20241212,141300,45800603,1018,1018,1018,1018,0
20241212,141200,45800603,1018,1018,1018,1018,0
20241212,141100,45800603,1018,1018,1018,1018,0
20241212,141000,45800603,1018,1018,1018,1018,0
20241212,140900,45800603,1018,1018,1018,1018,0
20241212,140800,45800603,1018,1018,1018,1018,0
20241212,140700,45800603,1018,1018,1018,1018,1
20241212,140600,45799585,1018,1018,1018,1018,0
20241212,140500,45799585,1018,1018,1018,1018,0
20241212,140400,45799585,1018,1018,1018,1018,0
20241212,140300,45799585,1018,1018,1018,1018,356
20241212,140200,45437177,1018,1018,1018,1018,0
20241212,140100,45437177,1018,1022,1022,1018,6131
20241212,140000,39175755,1022,1022,1022,1022,0
20241212,135900,39175755,1022,1022,1022,1022,0
20241212,135800,39175755,1022,1022,1022,1022,0
20241212,135700,39175755,1022,1023,1023,1022,278
20241212,135600,38891635,1023,1023,1023,1023,0
20241212,135500,38891635,1023,1023,1023,1023,200
20241212,135400,38687035,1023,1023,1023,1023,0
20241212,135300,38687035,1023,1023,1023,1023,7
20241212,135200,38679874,1024,1024,1024,1024,80
20241212,135100,38597954,1023,1023,1023,1023,0
20241212,135000,38597954,1023,1023,1023,1023,0
20241212,134900,38597954,1023,1023,1023,1023,0
20241212,134800,38597954,1023,1023,1023,1023,1
20241212,134700,38596931,1029,1029,1029,1029,0
20241212,134600,38596931,1029,1029,1029,1029,0
20241212,134500,38596931,1029,1029,1029,1029,0
20241212,134400,38596931,1029,1029,1029,1029,0
20241212,134300,38596931,1029,1029,1029,1029,0
20241212,134200,38596931,1029,1029,1029,1029,0
20241212,134100,38596931,1029,1029,1029,1029,0
20241212,134000,38596931,1029,1029,1029,1029,0
20241212,133900,38596931,1029,1029,1029,1029,12
20241212,133800,38584583,1022,1022,1022,1022,0
20241212,133700,38584583,1022,1022,1022,1022,30
20241212,133600,38553923,1022,1022,1022,1022,0
20241212,133500,38553923,1022,1022,1022,1022,600
20241212,133400,37940723,1022,1022,1022,1022,0
20241212,133300,37940723,1022,1023,1023,1022,5
20241212,133200,37935609,1023,1023,1023,1023,700
20241212,133100,37219509,1023,1023,1023,1023,0
20241212,133000,37219509,1023,1023,1023,1023,0
20241212,132900,37219509,1023,1023,1023,1023,0
20241212,132800,37219509,1023,1023,1023,1023,0
20241212,132700,37219509,1023,1023,1023,1023,0
20241212,132600,37219509,1023,1023,1023,1023,0
20241212,132500,37219509,1023,1023,1023,1023,0
20241212,132400,37219509,1023,1023,1023,1023,0
20241212,132300,37219509,1023,1023,1023,1023,0
20241212,132200,37219509,1023,1023,1023,1023,0
20241212,132100,37219509,1023,1023,1023,1023,1494
20241212,132000,35691147,1023,1023,1023,1023,0
20241212,131900,35691147,1023,1023,1023,1023,1
20241212,131800,35690124,1023,1024,1024,1023,100
20241212,131700,35587821,1024,1024,1024,1024,0
20241212,131600,35587821,1024,1024,1024,1024,0
20241212,131500,35587821,1024,1024,1024,1024,0
20241212,131400,35587821,1024,1024,1024,1024,0
20241212,131300,35587821,1024,1024,1024,1024,0
20241212,131200,35587821,1024,1024,1024,1024,0
20241212,131100,35587821,1024,1024,1024,1024,0
20241212,131000,35587821,1024,1024,1024,1024,0
20241212,130900,35587821,1024,1024,1024,1024,0
20241212,130800,35587821,1024,1024,1024,1024,0
20241212,130700,35587821,1024,1024,1024,1024,0
20241212,130600,35587821,1024,1024,1024,1024,0
20241212,130500,35587821,1024,1024,1024,1024,0
20241212,130400,35587821,1024,1024,1024,1024,0
20241212,130300,35587821,1024,1024,1024,1024,0
20241212,130200,35587821,1024,1024,1024,1024,0
20241212,130100,35587821,1024,1024,1024,1024,95
20241212,130000,35490541,1023,1023,1023,1023,0
20241212,125900,35490541,1023,1023,1023,1023,0
20241212,125800,35490541,1023,1023,1023,1023,0
20241212,125700,35490541,1023,1023,1023,1023,0
20241212,125600,35490541,1023,1023,1023,1023,0
20241212,125500,35490541,1023,1023,1023,1023,0
20241212,125400,35490541,1023,1023,1023,1023,0
20241212,125300,35490541,1023,1026,1026,1023,9000
20241212,125200,26274430,1026,1026,1026,1026,0
20241212,125100,26274430,1026,1026,1026,1026,0
20241212,125000,26274430,1026,1026,1026,1026,0
20241212,124900,26274430,1026,1027,1027,1026,1165
20241212,124800,25078955,1027,1027,1027,1027,0
20241212,124700,25078955,1027,1027,1027,1027,0
20241212,124600,25078955,1027,1027,1027,1027,0
20241212,124500,25078955,1027,1027,1027,1027,0
20241212,124400,25078955,1027,1027,1027,1027,80
20241212,124300,24996795,1027,1027,1027,1027,0
20241212,124200,24996795,1027,1027,1027,1027,0
20241212,124100,24996795,1027,1027,1027,1027,0
20241212,124000,24996795,1027,1027,1027,1027,0
20241212,123900,24996795,1027,1027,1027,1027,225
20241212,123800,24765720,1029,1029,1029,1029,0
20241212,123700,24765720,1029,1029,1029,1029,5
20241212,123600,24760575,1026,1026,1026,1026,0
20241212,123500,24760575,1026,1026,1026,1026,0
20241212,123400,24760575,1026,1026,1026,1026,0
20241212,123300,24760575,1026,1026,1026,1026,0
20241212,123200,24760575,1026,1028,1028,1026,632
20241212,123100,24111605,1028,1028,1028,1028,0
20241212,123000,24111605,1028,1028,1028,1028,0
20241212,122900,24111605,1028,1028,1028,1028,5
20241212,122800,24106465,1028,1028,1028,1028,0
20241212,122700,24106465,1028,1028,1028,1028,0
20241212,122600,24106465,1028,1028,1028,1028,0
20241212,122500,24106465,1028,1028,1028,1028,0
20241212,122400,24106465,1028,1028,1028,1028,0
20241212,122300,24106465,1028,1028,1028,1028,0
20241212,122200,24106465,1028,1028,1028,1028,0
20241212,122100,24106465,1028,1028,1028,1028,0
20241212,122000,24106465,1028,1028,1028,1028,0
20241212,121900,24106465,1028,1028,1028,1028,0
20241212,121800,24106465,1028,1028,1028,1028,0
20241212,121700,24106465,1028,1028,1028,1028,0
20241212,121600,24106465,1028,1028,1028,1028,0
20241212,121500,24106465,1028,1028,1028,1028,0
20241212,121400,24106465,1028,1028,1028,1028,0
20241212,121300,24106465,1028,1028,1028,1028,0
20241212,121200,24106465,1028,1028,1028,1028,0
20241212,121100,24106465,1028,1028,1028,1028,0
20241212,121000,24106465,1028,1028,1028,1028,0
20241212,120900,24106465,1028,1028,1028,1028,0
20241212,120800,24106465,1028,1028,1028,1028,5
20241212,120700,24101325,1026,1026,1026,1026,0
20241212,120600,24101325,1026,1026,1026,1026,0
20241212,120500,24101325,1026,1026,1026,1026,0
20241212,120400,24101325,1026,1026,1026,1026,0
20241212,120300,24101325,1026,1026,1026,1026,0
20241212,120200,24101325,1026,1026,1026,1026,0
20241212,120100,24101325,1026,1026,1026,1026,0
20241212,120000,24101325,1026,1026,1026,1026,0
20241212,115900,24101325,1026,1026,1026,1026,0
20241212,115800,24101325,1026,1026,1026,1026,0
20241212,115700,24101325,1026,1026,1026,1026,0
20241212,115600,24101325,1026,1026,1026,1026,0
20241212,115500,24101325,1026,1026,1026,1026,0
20241212,115400,24101325,1026,1026,1026,1026,0
20241212,115300,24101325,1026,1026,1026,1026,12
20241212,115200,24089013,1027,1030,1030,1027,996
20241212,115100,23064413,1031,1031,1031,1031,36
20241212,115000,23027297,1031,1031,1031,1031,0
20241212,114900,23027297,1031,1031,1031,1031,0
20241212,114800,23027297,1031,1031,1031,1031,0
20241212,114700,23027297,1031,1031,1031,1031,0
20241212,114600,23027297,1031,1031,1031,1031,42
20241212,114500,22983995,1031,1031,1031,1031,0
20241212,114400,22983995,1031,1031,1031,1031,0
20241212,114300,22983995,1031,1031,1031,1031,0
20241212,114200,22983995,1031,1031,1031,1031,0
20241212,114100,22983995,1031,1031,1031,1031,10
20241212,114000,22973685,1032,1032,1032,1032,9
20241212,113900,22964397,1031,1031,1031,1031,100
20241212,113800,22861297,1030,1030,1030,1030,0
20241212,113700,22861297,1030,1030,1030,1030,0
20241212,113600,22861297,1030,1030,1030,1030,0
20241212,113500,22861297,1030,1030,1030,1030,0
20241212,113400,22861297,1030,1030,1030,1030,0
20241212,113300,22861297,1030,1030,1030,1030,0
20241212,113200,22861297,1030,1030,1030,1030,0
20241212,113100,22861297,1030,1030,1030,1030,0
20241212,113000,22861297,1030,1030,1030,1030,0
20241212,112900,22861297,1030,1030,1030,1030,0
20241212,112800,22861297,1030,1030,1030,1030,0
20241212,112700,22861297,1030,1030,1030,1030,5
20241212,112600,22856147,1035,1035,1035,1035,0
20241212,112500,22856147,1035,1035,1035,1035,0
20241212,112400,22856147,1035,1035,1035,1035,0
20241212,112300,22856147,1035,1035,1035,1035,0
20241212,112200,22856147,1035,1035,1035,1035,0
20241212,112100,22856147,1035,1035,1035,1035,0
20241212,112000,22856147,1035,1035,1035,1035,0
20241212,111900,22856147,1035,1034,1035,1034,1008
20241212,111800,21813323,1034,1034,1034,1034,0
20241212,111700,21813323,1034,1034,1034,1034,0
20241212,111600,21813323,1034,1034,1034,1034,0
20241212,111500,21813323,1034,1034,1034,1034,0
20241212,111400,21813323,1034,1034,1034,1034,0
20241212,111300,21813323,1034,1034,1034,1034,0
20241212,111200,21813323,1034,1034,1034,1034,0
20241212,111100,21813323,1034,1034,1034,1034,0
20241212,111000,21813323,1034,1034,1034,1034,0
20241212,110900,21813323,1034,1034,1034,1034,0
20241212,110800,21813323,1034,1034,1034,1034,0
20241212,110700,21813323,1034,1034,1034,1034,3
20241212,110600,21810221,1034,1034,1034,1034,0
20241212,110500,21810221,1034,1034,1034,1034,0
20241212,110400,21810221,1034,1034,1034,1034,0
20241212,110300,21810221,1034,1034,1034,1034,1
20241212,110200,21809187,1032,1032,1032,1032,0
20241212,110100,21809187,1032,1032,1032,1032,0
20241212,110000,21809187,1032,1032,1032,1032,0
20241212,105900,21809187,1032,1032,1032,1032,0
20241212,105800,21809187,1032,1032,1032,1032,0
20241212,105700,21809187,1032,1032,1032,1032,0
20241212,105600,21809187,1032,1032,1032,1032,0
20241212,105500,21809187,1032,1032,1032,1032,0
20241212,105400,21809187,1032,1032,1032,1032,0
20241212,105300,21809187,1032,1032,1032,1032,0
20241212,105200,21809187,1032,1032,1032,1032,28
20241212,105100,21780291,1035,1035,1035,1035,2
20241212,105000,21778221,1032,1032,1032,1032,0
20241212,104900,21778221,1032,1032,1032,1032,0
20241212,104800,21778221,1032,1032,1032,1032,437
20241212,104700,21327237,1031,1031,1031,1031,0
20241212,104600,21327237,1031,1031,1031,1031,0
20241212,104500,21327237,1031,1031,1031,1031,104
20241212,104400,21220013,1025,1025,1025,1025,0
20241212,104300,21220013,1025,1025,1025,1025,0
20241212,104200,21220013,1025,1025,1025,1025,0
20241212,104100,21220013,1025,1025,1025,1025,0
20241212,104000,21220013,1025,1025,1026,1025,2197
20241212,103900,18967988,1026,1027,1027,1026,908
20241212,103800,18036176,1027,1027,1027,1027,0
20241212,103700,18036176,1027,1027,1027,1027,0
20241212,103600,18036176,1027,1027,1027,1027,0
20241212,103500,18036176,1027,1027,1027,1027,0
20241212,103400,18036176,1027,1027,1027,1027,0
20241212,103300,18036176,1027,1027,1027,1027,0
20241212,103200,18036176,1027,1027,1027,1027,0
20241212,103100,18036176,1027,1027,1027,1027,0
20241212,103000,18036176,1027,1027,1027,1027,0
20241212,102900,18036176,1027,1027,1027,1027,1256
20241212,102800,16746264,1027,1027,1027,1027,0
20241212,102700,16746264,1027,1027,1027,1027,0
20241212,102600,16746264,1027,1027,1027,1027,0
20241212,102500,16746264,1027,1027,1027,1027,0
20241212,102400,16746264,1027,1027,1027,1027,0
20241212,102300,16746264,1027,1027,1027,1027,0
20241212,102200,16746264,1027,1027,1027,1027,0
20241212,102100,16746264,1027,1027,1027,1027,18
20241212,102000,16727778,1035,1035,1035,1035,0
20241212,101900,16727778,1035,1035,1035,1035,0
20241212,101800,16727778,1035,1035,1035,1035,0
20241212,101700,16727778,1035,1035,1035,1035,5
20241212,101600,16722603,1035,1035,1035,1035,0
20241212,101500,16722603,1035,1035,1035,1035,0
20241212,101400,16722603,1035,1035,1035,1035,1000
20241212,101300,15687603,1035,1035,1035,1035,0
20241212,101200,15687603,1035,1035,1035,1035,0
20241212,101100,15687603,1035,1035,1035,1035,0
20241212,101000,15687603,1035,1035,1035,1035,0
20241212,100900,15687603,1035,1035,1035,1035,1
20241212,100800,15686568,1035,1035,1035,1035,0
20241212,100700,15686568,1035,1028,1035,1028,485
20241212,100600,15187981,1036,1036,1036,1036,2
20241212,100500,15185909,1036,1036,1036,1036,0
20241212,100400,15185909,1036,1036,1036,1036,0
20241212,100300,15185909,1036,1036,1036,1036,0
20241212,100200,15185909,1036,1028,1036,1028,600
20241212,100100,14567109,1028,1028,1028,1028,10
20241212,100000,14556829,1034,1034,1034,1034,5
20241212,095900,14551659,1034,1034,1034,1034,1
20241212,095800,14550625,1030,1030,1030,1030,41
20241212,095700,14508395,1028,1028,1028,1028,200
20241212,095600,14302795,1028,1028,1028,1028,0
20241212,095500,14302795,1028,1028,1028,1028,0
20241212,095400,14302795,1028,1028,1028,1028,4
20241212,095300,14298683,1034,1034,1034,1034,48
20241212,095200,14249051,1037,1037,1037,1037,0
20241212,095100,14249051,1037,1037,1037,1037,0
20241212,095000,14249051,1037,1037,1037,1037,0
20241212,094900,14249051,1037,1037,1037,1037,0
20241212,094800,14249051,1037,1037,1037,1037,0
20241212,094700,14249051,1037,1037,1037,1037,0
20241212,094600,14249051,1037,1037,1037,1037,0
20241212,094500,14249051,1037,1037,1037,1037,0
20241212,094400,14249051,1037,1036,1037,1036,100
20241212,094300,14145401,1037,1037,1037,1037,1
20241212,094200,14144364,1037,1037,1037,1037,2
20241212,094100,14142290,1037,1037,1037,1037,5
20241212,094000,14137105,1034,1034,1034,1034,100
20241212,093900,14033705,1024,1031,1031,1024,1764
20241212,093800,12223489,1031,1031,1031,1031,0
20241212,093700,12223489,1031,1031,1031,1031,0
20241212,093600,12223489,1031,1031,1031,1031,282
20241212,093500,11932747,1031,1031,1031,1031,206
20241212,093400,11720361,1030,1030,1030,1030,0
20241212,093300,11720361,1030,1030,1030,1030,529
20241212,093200,11175491,1031,1031,1031,1031,10
20241212,093100,11165181,1031,1031,1031,1031,294
20241212,093000,10862067,1039,1030,1040,1030,683
20241212,092900,10153588,1040,1040,1040,1040,1
20241212,092800,10152548,1040,1040,1040,1040,0
20241212,092700,10152548,1040,1040,1040,1040,1000
20241212,092600,9112548,1040,1040,1040,1040,20
20241212,092500,9091748,1040,1040,1040,1040,0
20241212,092400,9091748,1040,1040,1040,1040,0
20241212,092300,9091748,1040,1040,1040,1040,850
20241212,092200,8207748,1040,1040,1040,1040,0
20241212,092100,8207748,1040,1040,1040,1040,2
20241212,092000,8205668,1030,1030,1030,1030,0
20241212,091900,8205668,1030,1030,1030,1030,0
20241212,091800,8205668,1030,1030,1030,1030,0
20241212,091700,8205668,1030,1030,1030,1030,130
20241212,091600,8071768,1028,1028,1028,1028,0
20241212,091500,8071768,1028,1028,1028,1028,0
20241212,091400,8071768,1028,1028,1028,1028,0
20241212,091300,8071768,1028,1028,1028,1028,0
20241212,091200,8071768,1028,1028,1028,1028,0
20241212,091100,8071768,1028,1028,1028,1028,0
20241212,091000,8071768,1028,1028,1028,1028,117
20241212,090900,7951492,1029,1029,1029,1029,0
20241212,090800,7951492,1029,1029,1029,1029,500
20241212,090700,7436992,1029,1029,1029,1029,0
20241212,090600,7436992,1029,1029,1029,1029,832
20241212,090500,6580864,1023,1035,1035,1023,3034
20241212,090400,3470051,1034,1035,1035,1034,4
20241212,090300,3465913,1025,1025,1025,1025,1312
20241212,090200,2121113,1050,1050,1050,1050,0
20241212,090100,2121113,1050,1050,1050,1050,213
20241212,090000,1897463,1050,1048,1050,1048,1810