KissMeData/106240/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,200600,40809073,782,782,782,782,1552
20241212,200500,40809073,782,782,782,782,0
20241212,200400,40809073,782,782,782,782,0
20241212,200300,40809073,782,782,782,782,0
20241212,200200,40809073,782,782,782,782,0
20241212,200100,40809073,782,782,782,782,0
20241212,200000,40809073,782,782,782,782,0
20241212,195900,40809073,782,782,782,782,0
20241212,195800,40809073,782,782,782,782,0
20241212,195700,40809073,782,782,782,782,0
20241212,195600,40809073,782,782,782,782,0
20241212,195500,40809073,782,782,782,782,0
20241212,195400,40809073,782,782,782,782,0
20241212,195300,40809073,782,782,782,782,0
20241212,195200,40809073,782,782,782,782,0
20241212,195100,40809073,782,782,782,782,0
20241212,195000,40809073,782,782,782,782,0
20241212,194900,40809073,782,782,782,782,0
20241212,194800,40809073,782,782,782,782,0
20241212,194700,40809073,782,782,782,782,0
20241212,194600,40809073,782,782,782,782,0
20241212,194500,40809073,782,782,782,782,0
20241212,194400,40809073,782,782,782,782,0
20241212,194300,40809073,782,782,782,782,0
20241212,194200,40809073,782,782,782,782,0
20241212,194100,40809073,782,782,782,782,0
20241212,194000,40809073,782,782,782,782,0
20241212,193900,40809073,782,782,782,782,0
20241212,193800,40809073,782,782,782,782,0
20241212,193700,40809073,782,782,782,782,0
20241212,193600,40809073,782,782,782,782,1552
20241212,193500,40809073,782,782,782,782,0
20241212,193400,40809073,782,782,782,782,0
20241212,193300,40809073,782,782,782,782,0
20241212,193200,40809073,782,782,782,782,0
20241212,193100,40809073,782,782,782,782,0
20241212,193000,40809073,782,782,782,782,0
20241212,192900,40809073,782,782,782,782,0
20241212,192800,40809073,782,782,782,782,0
20241212,192700,40809073,782,782,782,782,0
20241212,192600,40809073,782,782,782,782,0
20241212,192500,40809073,782,782,782,782,0
20241212,192400,40809073,782,782,782,782,0
20241212,192300,40809073,782,782,782,782,0
20241212,192200,40809073,782,782,782,782,0
20241212,192100,40809073,782,782,782,782,0
20241212,192000,40809073,782,782,782,782,0
20241212,191900,40809073,782,782,782,782,0
20241212,191800,40809073,782,782,782,782,0
20241212,191700,40809073,782,782,782,782,0
20241212,191600,40809073,782,782,782,782,0
20241212,191500,40809073,782,782,782,782,0
20241212,191400,40809073,782,782,782,782,0
20241212,191300,40809073,782,782,782,782,0
20241212,191200,40809073,782,782,782,782,0
20241212,191100,40809073,782,782,782,782,0
20241212,191000,40809073,782,782,782,782,0
20241212,190900,40809073,782,782,782,782,0
20241212,190800,40809073,782,782,782,782,0
20241212,190700,40809073,782,782,782,782,0
20241212,190600,40809073,782,782,782,782,1552
20241212,190500,40809073,782,782,782,782,0
20241212,190400,40809073,782,782,782,782,0
20241212,190300,40809073,782,782,782,782,0
20241212,190200,40809073,782,782,782,782,0
20241212,190100,40809073,782,782,782,782,0
20241212,190000,40809073,782,782,782,782,0
20241212,185900,40809073,782,782,782,782,0
20241212,185800,40809073,782,782,782,782,0
20241212,185700,40809073,782,782,782,782,0
20241212,185600,40809073,782,782,782,782,0
20241212,185500,40809073,782,782,782,782,0
20241212,185400,40809073,782,782,782,782,0
20241212,185300,40809073,782,782,782,782,0
20241212,185200,40809073,782,782,782,782,0
20241212,185100,40809073,782,782,782,782,0
20241212,185000,40809073,782,782,782,782,0
20241212,184900,40809073,782,782,782,782,0
20241212,184800,40809073,782,782,782,782,0
20241212,184700,40809073,782,782,782,782,0
20241212,184600,40809073,782,782,782,782,0
20241212,184500,40809073,782,782,782,782,0
20241212,184400,40809073,782,782,782,782,0
20241212,184300,40809073,782,782,782,782,0
20241212,184200,40809073,782,782,782,782,0
20241212,184100,40809073,782,782,782,782,0
20241212,184000,40809073,782,782,782,782,0
20241212,183900,40809073,782,782,782,782,0
20241212,183800,40809073,782,782,782,782,0
20241212,183700,40809073,782,782,782,782,0
20241212,183600,40809073,782,782,782,782,1552
20241212,183500,40809073,782,782,782,782,0
20241212,183400,40809073,782,782,782,782,0
20241212,183300,40809073,782,782,782,782,0
20241212,183200,40809073,782,782,782,782,0
20241212,183100,40809073,782,782,782,782,0
20241212,183000,40809073,782,782,782,782,0
20241212,182900,40809073,782,782,782,782,0
20241212,182800,40809073,782,782,782,782,0
20241212,182700,40809073,782,782,782,782,0
20241212,182600,40809073,782,782,782,782,0
20241212,182500,40809073,782,782,782,782,0
20241212,182400,40809073,782,782,782,782,0
20241212,182300,40809073,782,782,782,782,0
20241212,182200,40809073,782,782,782,782,0
20241212,182100,40809073,782,782,782,782,0
20241212,182000,40809073,782,782,782,782,0
20241212,181900,40809073,782,782,782,782,0
20241212,181800,40809073,782,782,782,782,0
20241212,181700,40809073,782,782,782,782,0
20241212,181600,40809073,782,782,782,782,0
20241212,181500,40809073,782,782,782,782,0
20241212,181400,40809073,782,782,782,782,0
20241212,181300,40809073,782,782,782,782,0
20241212,181200,40809073,782,782,782,782,0
20241212,181100,40809073,782,782,782,782,0
20241212,181000,40809073,782,782,782,782,0
20241212,180900,40809073,782,782,782,782,0
20241212,180800,40809073,782,782,782,782,0
20241212,180700,40809073,782,782,782,782,0
20241212,180600,40809073,782,782,782,782,1552
20241212,180500,40809073,782,782,782,782,0
20241212,180400,40809073,782,782,782,782,0
20241212,180300,40809073,782,782,782,782,0
20241212,180200,40809073,782,782,782,782,0
20241212,180100,40809073,782,782,782,782,0
20241212,180000,40809073,782,782,782,782,0
20241212,175900,40809073,782,782,782,782,0
20241212,175800,40809073,782,782,782,782,0
20241212,175700,40809073,782,782,782,782,0
20241212,175600,40809073,782,782,782,782,0
20241212,175500,40809073,782,782,782,782,0
20241212,175400,40809073,782,782,782,782,0
20241212,175300,40809073,782,782,782,782,0
20241212,175200,40809073,782,782,782,782,0
20241212,175100,40809073,782,782,782,782,0
20241212,175000,40809073,782,782,782,782,0
20241212,174900,40809073,782,782,782,782,0
20241212,174800,40809073,782,782,782,782,0
20241212,174700,40809073,782,782,782,782,0
20241212,174600,40809073,782,782,782,782,0
20241212,174500,40809073,782,782,782,782,0
20241212,174400,40809073,782,782,782,782,0
20241212,174300,40809073,782,782,782,782,0
20241212,174200,40809073,782,782,782,782,0
20241212,174100,40809073,782,782,782,782,0
20241212,174000,40809073,782,782,782,782,0
20241212,173900,40809073,782,782,782,782,0
20241212,173800,40809073,782,782,782,782,0
20241212,173700,40809073,782,782,782,782,0
20241212,173600,40809073,782,782,782,782,1552
20241212,173500,40809073,782,782,782,782,0
20241212,173400,40809073,782,782,782,782,0
20241212,173300,40809073,782,782,782,782,0
20241212,173200,40809073,782,782,782,782,0
20241212,173100,40809073,782,782,782,782,0
20241212,173000,40809073,782,782,782,782,0
20241212,172900,40809073,782,782,782,782,0
20241212,172800,40809073,782,782,782,782,0
20241212,172700,40809073,782,782,782,782,0
20241212,172600,40809073,782,782,782,782,0
20241212,172500,40809073,782,782,782,782,0
20241212,172400,40809073,782,782,782,782,0
20241212,172300,40809073,782,782,782,782,0
20241212,172200,40809073,782,782,782,782,0
20241212,172100,40809073,782,782,782,782,0
20241212,172000,40809073,782,782,782,782,0
20241212,171900,40809073,782,782,782,782,0
20241212,171800,40809073,782,782,782,782,0
20241212,171700,40809073,782,782,782,782,0
20241212,171600,40809073,782,782,782,782,0
20241212,171500,40809073,782,782,782,782,0
20241212,171400,40809073,782,782,782,782,0
20241212,171300,40809073,782,782,782,782,0
20241212,171200,40809073,782,782,782,782,0
20241212,171100,40809073,782,782,782,782,0
20241212,171000,40809073,782,782,782,782,0
20241212,170900,40809073,782,782,782,782,0
20241212,170800,40809073,782,782,782,782,0
20241212,170700,40809073,782,782,782,782,0
20241212,170600,40809073,782,782,782,782,1552
20241212,170500,40809073,782,782,782,782,0
20241212,170400,40809073,782,782,782,782,0
20241212,170300,40809073,782,782,782,782,0
20241212,170200,40809073,782,782,782,782,0
20241212,170100,40809073,782,782,782,782,0
20241212,170000,40809073,782,782,782,782,0
20241212,165900,40809073,782,782,782,782,0
20241212,165800,40809073,782,782,782,782,0
20241212,165700,40809073,782,782,782,782,0
20241212,165600,40809073,782,782,782,782,0
20241212,165500,40809073,782,782,782,782,0
20241212,165400,40809073,782,782,782,782,0
20241212,165300,40809073,782,782,782,782,0
20241212,165200,40809073,782,782,782,782,0
20241212,165100,40809073,782,782,782,782,0
20241212,165000,40809073,782,782,782,782,0
20241212,164900,40809073,782,782,782,782,0
20241212,164800,40809073,782,782,782,782,0
20241212,164700,40809073,782,782,782,782,0
20241212,164600,40809073,782,782,782,782,0
20241212,164500,40809073,782,782,782,782,0
20241212,164400,40809073,782,782,782,782,0
20241212,164300,40809073,782,782,782,782,0
20241212,164200,40809073,782,782,782,782,0
20241212,164100,40809073,782,782,782,782,0
20241212,164000,40809073,782,782,782,782,0
20241212,163900,40809073,782,782,782,782,0
20241212,163800,40809073,782,782,782,782,0
20241212,163700,40809073,782,782,782,782,0
20241212,163600,40809073,782,782,782,782,1552
20241212,163500,40809073,782,782,782,782,0
20241212,163400,40809073,782,782,782,782,0
20241212,163300,40809073,782,782,782,782,0
20241212,163200,40809073,782,782,782,782,0
20241212,163100,40809073,782,782,782,782,0
20241212,163000,40809073,782,782,782,782,0
20241212,162900,40809073,782,782,782,782,0
20241212,162800,40809073,782,782,782,782,0
20241212,162700,40809073,782,782,782,782,0
20241212,162600,40809073,782,782,782,782,0
20241212,162500,40809073,782,782,782,782,0
20241212,162400,40809073,782,782,782,782,0
20241212,162300,40809073,782,782,782,782,0
20241212,162200,40809073,782,782,782,782,0
20241212,162100,40809073,782,782,782,782,0
20241212,162000,40809073,782,782,782,782,0
20241212,161900,40809073,782,782,782,782,0
20241212,161800,40809073,782,782,782,782,0
20241212,161700,40809073,782,782,782,782,0
20241212,161600,40809073,782,782,782,782,0
20241212,161500,40809073,782,782,782,782,0
20241212,161400,40809073,782,782,782,782,0
20241212,161300,40809073,782,782,782,782,0
20241212,161200,40809073,782,782,782,782,0
20241212,161100,40809073,782,782,782,782,0
20241212,161000,40809073,782,782,782,782,0
20241212,160900,40809073,782,782,782,782,0
20241212,160800,40809073,782,782,782,782,0
20241212,160700,40809073,782,782,782,782,0
20241212,160600,40809073,782,782,782,782,1552
20241212,160500,40809073,782,782,782,782,0
20241212,160400,40809073,782,782,782,782,0
20241212,160300,40809073,782,782,782,782,0
20241212,160200,40809073,782,782,782,782,0
20241212,160100,40809073,782,782,782,782,0
20241212,160000,40809073,782,782,782,782,0
20241212,155900,40809073,782,782,782,782,0
20241212,155800,40809073,782,782,782,782,0
20241212,155700,40809073,782,782,782,782,0
20241212,155600,40809073,782,782,782,782,0
20241212,155500,40809073,782,782,782,782,0
20241212,155400,40809073,782,782,782,782,0
20241212,155300,40809073,782,782,782,782,0
20241212,155200,40809073,782,782,782,782,0
20241212,155100,40809073,782,782,782,782,0
20241212,155000,40809073,782,782,782,782,0
20241212,154900,40809073,782,782,782,782,0
20241212,154800,40809073,782,782,782,782,0
20241212,154700,40809073,782,782,782,782,0
20241212,154600,40809073,782,782,782,782,0
20241212,154500,40809073,782,782,782,782,0
20241212,154400,40809073,782,782,782,782,0
20241212,154300,40809073,782,782,782,782,0
20241212,154200,40809073,782,782,782,782,0
20241212,154100,40809073,782,782,782,782,0
20241212,154000,40809073,782,782,782,782,0
20241212,153900,40809073,782,782,782,782,0
20241212,153800,40809073,782,782,782,782,0
20241212,153700,40809073,782,782,782,782,0
20241212,153600,40809073,782,782,782,782,1552
20241212,153500,40809073,782,782,782,782,0
20241212,153400,40809073,782,782,782,782,0
20241212,153300,40809073,782,782,782,782,0
20241212,153200,40809073,782,782,782,782,0
20241212,153100,40809073,782,782,782,782,0
20241212,153000,40809073,782,782,782,782,1552
20241212,152900,39595409,790,790,790,790,0
20241212,152800,39595409,790,790,790,790,0
20241212,152700,39595409,790,790,790,790,0
20241212,152600,39595409,790,790,790,790,0
20241212,152500,39595409,790,790,790,790,0
20241212,152400,39595409,790,790,790,790,0
20241212,152300,39595409,790,790,790,790,0
20241212,152200,39595409,790,790,790,790,0
20241212,152100,39595409,790,790,790,790,0
20241212,152000,39595409,790,790,790,790,0
20241212,151900,39595409,790,790,790,790,0
20241212,151800,39595409,790,790,790,790,0
20241212,151700,39595409,790,790,790,790,500
20241212,151600,39200409,790,790,790,790,0
20241212,151500,39200409,790,782,790,782,145
20241212,151400,39086109,788,782,788,782,2
20241212,151300,39084539,782,782,782,782,0
20241212,151200,39084539,782,782,782,782,0
20241212,151100,39084539,782,782,782,782,0
20241212,151000,39084539,782,782,782,782,0
20241212,150900,39084539,782,782,782,782,0
20241212,150800,39084539,782,782,782,782,0
20241212,150700,39084539,782,782,782,782,0
20241212,150600,39084539,782,782,782,782,0
20241212,150500,39084539,782,782,782,782,6
20241212,150400,39079847,782,782,782,782,0
20241212,150300,39079847,782,782,782,782,0
20241212,150200,39079847,782,782,782,782,0
20241212,150100,39079847,782,782,782,782,7
20241212,150000,39074373,782,782,782,782,0
20241212,145900,39074373,782,782,782,782,0
20241212,145800,39074373,782,782,782,782,0
20241212,145700,39074373,782,788,789,782,507
20241212,145600,38674462,781,781,781,781,0
20241212,145500,38674462,781,781,781,781,0
20241212,145400,38674462,781,781,781,781,0
20241212,145300,38674462,781,781,781,781,7
20241212,145200,38668995,781,781,781,781,0
20241212,145100,38668995,781,781,781,781,0
20241212,145000,38668995,781,781,781,781,0
20241212,144900,38668995,781,783,783,781,4007
20241212,144800,35536670,783,783,783,783,0
20241212,144700,35536670,783,783,783,783,0
20241212,144600,35536670,783,783,783,783,0
20241212,144500,35536670,783,783,783,783,7
20241212,144400,35531189,783,783,783,783,0
20241212,144300,35531189,783,783,783,783,0
20241212,144200,35531189,783,783,783,783,0
20241212,144100,35531189,783,783,783,783,7
20241212,144000,35525708,789,784,789,784,1874
20241212,143900,34052038,785,785,785,785,0
20241212,143800,34052038,785,785,785,785,1
20241212,143700,34051253,782,782,782,782,7
20241212,143600,34045779,782,782,782,782,0
20241212,143500,34045779,782,782,782,782,0
20241212,143400,34045779,782,783,783,782,2289
20241212,143300,32255263,783,784,784,783,7
20241212,143200,32249778,785,786,786,785,5432
20241212,143100,27981443,786,786,786,786,0
20241212,143000,27981443,786,786,786,786,0
20241212,142900,27981443,786,786,786,786,7
20241212,142800,27975941,786,786,786,786,0
20241212,142700,27975941,786,786,786,786,0
20241212,142600,27975941,786,786,786,786,0
20241212,142500,27975941,786,786,786,786,7
20241212,142400,27970439,786,786,786,786,0
20241212,142300,27970439,786,786,786,786,0
20241212,142200,27970439,786,786,786,786,0
20241212,142100,27970439,786,786,786,786,7
20241212,142000,27964937,789,789,789,789,0
20241212,141900,27964937,789,789,789,789,50
20241212,141800,27925487,789,789,789,789,150
20241212,141700,27807137,786,786,786,786,7
20241212,141600,27801635,786,786,786,786,0
20241212,141500,27801635,786,786,786,786,0
20241212,141400,27801635,786,786,786,786,0
20241212,141300,27801635,786,786,786,786,7
20241212,141200,27796133,786,786,786,786,0
20241212,141100,27796133,786,786,786,786,0
20241212,141000,27796133,786,786,786,786,0
20241212,140900,27796133,786,786,786,786,7
20241212,140800,27790631,786,786,786,786,0
20241212,140700,27790631,786,786,786,786,0
20241212,140600,27790631,786,786,786,786,0
20241212,140500,27790631,786,786,786,786,7
20241212,140400,27785129,786,786,786,786,0
20241212,140300,27785129,786,786,786,786,0
20241212,140200,27785129,786,786,786,786,573
20241212,140100,27334751,786,787,787,786,40
20241212,140000,27303278,787,787,787,787,0
20241212,135900,27303278,787,787,787,787,0
20241212,135800,27303278,787,787,787,787,0
20241212,135700,27303278,787,787,787,787,7
20241212,135600,27297769,787,787,787,787,0
20241212,135500,27297769,787,787,787,787,0
20241212,135400,27297769,787,787,787,787,0
20241212,135300,27297769,787,787,787,787,7
20241212,135200,27292260,787,787,787,787,0
20241212,135100,27292260,787,787,787,787,0
20241212,135000,27292260,787,787,787,787,0
20241212,134900,27292260,787,788,788,787,7
20241212,134800,27286750,789,789,789,789,0
20241212,134700,27286750,789,789,789,789,0
20241212,134600,27286750,789,789,789,789,0
20241212,134500,27286750,789,789,789,789,0
20241212,134400,27286750,789,789,789,789,0
20241212,134300,27286750,789,789,789,789,0
20241212,134200,27286750,789,789,789,789,0
20241212,134100,27286750,789,789,789,789,0
20241212,134000,27286750,789,789,789,789,0
20241212,133900,27286750,789,789,789,789,0
20241212,133800,27286750,789,789,789,789,18
20241212,133700,27272548,787,787,787,787,0
20241212,133600,27272548,787,787,787,787,0
20241212,133500,27272548,787,787,787,787,0
20241212,133400,27272548,787,787,787,787,0
20241212,133300,27272548,787,787,787,787,0
20241212,133200,27272548,787,787,787,787,0
20241212,133100,27272548,787,787,787,787,0
20241212,133000,27272548,787,787,787,787,0
20241212,132900,27272548,787,787,787,787,0
20241212,132800,27272548,787,787,787,787,0
20241212,132700,27272548,787,787,787,787,0
20241212,132600,27272548,787,787,787,787,0
20241212,132500,27272548,787,787,787,787,0
20241212,132400,27272548,787,787,787,787,0
20241212,132300,27272548,787,787,787,787,0
20241212,132200,27272548,787,787,787,787,47
20241212,132100,27235559,787,787,787,787,30
20241212,132000,27211949,786,786,786,786,0
20241212,131900,27211949,786,786,786,786,0
20241212,131800,27211949,786,786,786,786,0
20241212,131700,27211949,786,786,786,786,0
20241212,131600,27211949,786,786,786,786,0
20241212,131500,27211949,786,786,786,786,0
20241212,131400,27211949,786,786,786,786,0
20241212,131300,27211949,786,786,786,786,0
20241212,131200,27211949,786,786,786,786,0
20241212,131100,27211949,786,786,786,786,0
20241212,131000,27211949,786,786,786,786,183
20241212,130900,27068111,786,786,786,786,817
20241212,130800,26425949,788,788,788,788,0
20241212,130700,26425949,788,787,788,787,715
20241212,130600,25863166,787,787,787,787,0
20241212,130500,25863166,787,787,787,787,150
20241212,130400,25745116,788,788,788,788,0
20241212,130300,25745116,788,788,788,788,0
20241212,130200,25745116,788,788,788,788,0
20241212,130100,25745116,788,788,788,788,0
20241212,130000,25745116,788,788,788,788,0
20241212,125900,25745116,788,788,788,788,0
20241212,125800,25745116,788,788,788,788,0
20241212,125700,25745116,788,788,788,788,0
20241212,125600,25745116,788,788,788,788,173
20241212,125500,25608792,788,788,788,788,0
20241212,125400,25608792,788,788,788,788,0
20241212,125300,25608792,788,788,788,788,0
20241212,125200,25608792,788,788,788,788,0
20241212,125100,25608792,788,788,788,788,0
20241212,125000,25608792,788,788,788,788,0
20241212,124900,25608792,788,788,788,788,0
20241212,124800,25608792,788,788,788,788,0
20241212,124700,25608792,788,788,788,788,0
20241212,124600,25608792,788,788,788,788,3
20241212,124500,25606428,790,790,790,790,0
20241212,124400,25606428,790,790,790,790,0
20241212,124300,25606428,790,790,790,790,0
20241212,124200,25606428,790,790,790,790,0
20241212,124100,25606428,790,790,790,790,0
20241212,124000,25606428,790,790,790,790,0
20241212,123900,25606428,790,790,790,790,0
20241212,123800,25606428,790,790,790,790,0
20241212,123700,25606428,790,790,790,790,0
20241212,123600,25606428,790,790,790,790,0
20241212,123500,25606428,790,790,790,790,0
20241212,123400,25606428,790,790,790,790,0
20241212,123300,25606428,790,790,790,790,0
20241212,123200,25606428,790,790,790,790,0
20241212,123100,25606428,790,790,790,790,20
20241212,123000,25590628,790,790,790,790,20
20241212,122900,25574828,790,790,790,790,0
20241212,122800,25574828,790,790,790,790,0
20241212,122700,25574828,790,790,790,790,20
20241212,122600,25559028,790,790,790,790,10
20241212,122500,25551128,790,790,790,790,20
20241212,122400,25535328,790,790,790,790,0
20241212,122300,25535328,790,790,790,790,0
20241212,122200,25535328,790,790,790,790,0
20241212,122100,25535328,790,790,790,790,0
20241212,122000,25535328,790,790,790,790,0
20241212,121900,25535328,790,790,790,790,0
20241212,121800,25535328,790,790,790,790,0
20241212,121700,25535328,790,790,790,790,0
20241212,121600,25535328,790,790,790,790,0
20241212,121500,25535328,790,790,790,790,0
20241212,121400,25535328,790,790,790,790,54
20241212,121300,25492668,790,790,790,790,1
20241212,121200,25491878,786,786,786,786,0
20241212,121100,25491878,786,786,786,786,0
20241212,121000,25491878,786,786,786,786,0
20241212,120900,25491878,786,786,786,786,0
20241212,120800,25491878,786,786,786,786,0
20241212,120700,25491878,786,786,786,786,0
20241212,120600,25491878,786,786,786,786,0
20241212,120500,25491878,786,789,789,786,1000
20241212,120400,24704459,789,790,790,789,1700
20241212,120300,23363047,789,789,789,789,0
20241212,120200,23363047,789,789,789,789,0
20241212,120100,23363047,789,789,789,789,0
20241212,120000,23363047,789,789,789,789,0
20241212,115900,23363047,789,789,789,789,0
20241212,115800,23363047,789,789,789,789,0
20241212,115700,23363047,789,789,789,789,0
20241212,115600,23363047,789,789,789,789,0
20241212,115500,23363047,789,789,789,789,0
20241212,115400,23363047,789,789,789,789,0
20241212,115300,23363047,789,789,789,789,0
20241212,115200,23363047,789,789,789,789,0
20241212,115100,23363047,789,789,789,789,0
20241212,115000,23363047,789,789,789,789,0
20241212,114900,23363047,789,789,789,789,0
20241212,114800,23363047,789,789,789,789,0
20241212,114700,23363047,789,789,789,789,336
20241212,114600,23097943,789,789,789,789,0
20241212,114500,23097943,789,789,789,789,0
20241212,114400,23097943,789,789,789,789,0
20241212,114300,23097943,789,789,789,789,0
20241212,114200,23097943,789,789,789,789,0
20241212,114100,23097943,789,789,789,789,0
20241212,114000,23097943,789,789,789,789,0
20241212,113900,23097943,789,789,789,789,0
20241212,113800,23097943,789,789,789,789,0
20241212,113700,23097943,789,789,789,789,500
20241212,113600,22703443,789,789,789,789,0
20241212,113500,22703443,789,789,789,789,0
20241212,113400,22703443,789,789,789,789,0
20241212,113300,22703443,789,789,789,789,0
20241212,113200,22703443,789,789,789,789,0
20241212,113100,22703443,789,790,790,789,598
20241212,113000,22231326,789,789,789,789,0
20241212,112900,22231326,789,791,791,789,2000
20241212,112800,20651727,790,790,790,790,0
20241212,112700,20651727,790,798,798,790,1000
20241212,112600,19861126,799,799,799,799,52
20241212,112500,19819578,791,791,791,791,1000
20241212,112400,19028578,791,791,791,791,0
20241212,112300,19028578,791,791,791,791,1000
20241212,112200,18237578,799,799,799,799,1
20241212,112100,18236779,792,792,792,792,0
20241212,112000,18236779,792,792,792,792,0
20241212,111900,18236779,792,792,792,792,400
20241212,111800,17919979,799,799,799,799,0
20241212,111700,17919979,799,799,799,799,0
20241212,111600,17919979,799,799,799,799,1
20241212,111500,17919180,789,789,789,789,0
20241212,111400,17919180,789,789,789,789,0
20241212,111300,17919180,789,789,789,789,0
20241212,111200,17919180,789,789,789,789,0
20241212,111100,17919180,789,789,789,789,0
20241212,111000,17919180,789,789,789,789,0
20241212,110900,17919180,789,789,789,789,0
20241212,110800,17919180,789,789,789,789,0
20241212,110700,17919180,789,789,789,789,0
20241212,110600,17919180,789,789,789,789,0
20241212,110500,17919180,789,789,789,789,0
20241212,110400,17919180,789,789,789,789,0
20241212,110300,17919180,789,789,789,789,0
20241212,110200,17919180,789,789,789,789,0
20241212,110100,17919180,789,792,792,789,840
20241212,110000,17255871,792,792,792,792,0
20241212,105900,17255871,792,792,792,792,0
20241212,105800,17255871,792,792,792,792,0
20241212,105700,17255871,792,792,792,792,0
20241212,105600,17255871,792,792,792,792,0
20241212,105500,17255871,792,792,792,792,0
20241212,105400,17255871,792,792,792,792,0
20241212,105300,17255871,792,792,792,792,0
20241212,105200,17255871,792,792,792,792,0
20241212,105100,17255871,792,792,792,792,0
20241212,105000,17255871,792,792,792,792,0
20241212,104900,17255871,792,792,792,792,300
20241212,104800,17018271,798,798,798,798,0
20241212,104700,17018271,798,798,798,798,0
20241212,104600,17018271,798,798,798,798,0
20241212,104500,17018271,798,798,798,798,0
20241212,104400,17018271,798,798,798,798,0
20241212,104300,17018271,798,792,798,792,2
20241212,104200,17016681,799,799,799,799,0
20241212,104100,17016681,799,799,799,799,0
20241212,104000,17016681,799,799,799,799,0
20241212,103900,17016681,799,799,799,799,0
20241212,103800,17016681,799,799,799,799,0
20241212,103700,17016681,799,792,799,792,2
20241212,103600,17015090,800,800,800,800,0
20241212,103500,17015090,800,800,800,800,0
20241212,103400,17015090,800,800,800,800,1
20241212,103300,17014290,800,800,800,800,1480
20241212,103200,15830290,800,800,800,800,141
20241212,103100,15717490,801,801,801,801,0
20241212,103000,15717490,801,801,801,801,0
20241212,102900,15717490,801,801,801,801,0
20241212,102800,15717490,801,801,801,801,0
20241212,102700,15717490,801,801,801,801,0
20241212,102600,15717490,801,801,801,801,0
20241212,102500,15717490,801,801,801,801,0
20241212,102400,15717490,801,801,801,801,0
20241212,102300,15717490,801,801,801,801,0
20241212,102200,15717490,801,801,801,801,0
20241212,102100,15717490,801,801,801,801,0
20241212,102000,15717490,801,801,801,801,0
20241212,101900,15717490,801,801,801,801,0
20241212,101800,15717490,801,801,801,801,0
20241212,101700,15717490,801,801,801,801,0
20241212,101600,15717490,801,801,801,801,0
20241212,101500,15717490,801,801,801,801,0
20241212,101400,15717490,801,801,801,801,0
20241212,101300,15717490,801,801,801,801,0
20241212,101200,15717490,801,801,801,801,0
20241212,101100,15717490,801,801,801,801,0
20241212,101000,15717490,801,801,801,801,0
20241212,100900,15717490,801,801,801,801,0
20241212,100800,15717490,801,801,801,801,0
20241212,100700,15717490,801,801,801,801,0
20241212,100600,15717490,801,801,801,801,0
20241212,100500,15717490,801,801,801,801,2
20241212,100400,15715888,801,801,801,801,124
20241212,100300,15616564,801,801,801,801,0
20241212,100200,15616564,801,801,801,801,0
20241212,100100,15616564,801,801,801,801,0
20241212,100000,15616564,801,801,801,801,0
20241212,095900,15616564,801,801,801,801,0
20241212,095800,15616564,801,801,801,801,0
20241212,095700,15616564,801,801,801,801,0
20241212,095600,15616564,801,801,801,801,4
20241212,095500,15613360,801,800,801,800,61
20241212,095400,15564541,790,796,796,790,143
20241212,095300,15451325,801,801,801,801,41
20241212,095200,15418484,804,804,804,804,0
20241212,095100,15418484,804,804,804,804,0
20241212,095000,15418484,804,804,804,804,0
20241212,094900,15418484,804,804,804,804,0
20241212,094800,15418484,804,804,804,804,0
20241212,094700,15418484,804,804,804,804,0
20241212,094600,15418484,804,804,804,804,0
20241212,094500,15418484,804,804,804,804,0
20241212,094400,15418484,804,804,804,804,0
20241212,094300,15418484,804,804,804,804,20
20241212,094200,15402404,804,803,804,803,5652
20241212,094100,10863474,803,803,803,803,6
20241212,094000,10858656,803,803,803,803,0
20241212,093900,10858656,803,803,803,803,0
20241212,093800,10858656,803,803,803,803,0
20241212,093700,10858656,803,803,803,803,1
20241212,093600,10857853,803,803,803,803,0
20241212,093500,10857853,803,803,803,803,1244
20241212,093400,9858921,803,803,803,803,70
20241212,093300,9802711,803,803,803,803,2
20241212,093200,9801105,803,803,803,803,11
20241212,093100,9792272,803,803,803,803,11
20241212,093000,9783439,800,800,800,800,0
20241212,092900,9783439,800,800,800,800,0
20241212,092800,9783439,800,800,800,800,0
20241212,092700,9783439,800,800,800,800,50
20241212,092600,9743439,804,804,804,804,0
20241212,092500,9743439,804,804,804,804,0
20241212,092400,9743439,804,804,804,804,0
20241212,092300,9743439,804,804,804,804,0
20241212,092200,9743439,804,804,804,804,0
20241212,092100,9743439,804,804,804,804,4
20241212,092000,9740223,804,804,804,804,0
20241212,091900,9740223,804,804,804,804,0
20241212,091800,9740223,804,804,804,804,0
20241212,091700,9740223,804,804,804,804,616
20241212,091600,9244959,804,804,804,804,542
20241212,091500,8809191,804,804,804,804,262
20241212,091400,8598543,804,804,804,804,46
20241212,091300,8561559,805,805,805,805,252
20241212,091200,8358699,805,805,805,805,750
20241212,091100,7754949,805,805,805,805,463
20241212,091000,7382234,805,805,805,805,116
20241212,090900,7288854,800,805,805,800,121
20241212,090800,7191999,806,806,806,806,0
20241212,090700,7191999,806,806,806,806,11
20241212,090600,7183133,810,810,810,810,0
20241212,090500,7183133,810,795,810,795,184
20241212,090400,7035318,795,794,795,794,200
20241212,090300,6876494,793,793,793,793,1152
20241212,090200,5962958,793,792,793,792,100
20241212,090100,5883698,794,766,794,766,6643
20241212,090000,795108,766,766,766,766,1038