KissMeData/113810/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,200900,61864786354,1657,1657,1657,1657,32783
20241212,200800,61864786354,1657,1657,1657,1657,0
20241212,200700,61864786354,1657,1657,1657,1657,0
20241212,200600,61864786354,1657,1657,1657,1657,0
20241212,200500,61864786354,1657,1657,1657,1657,0
20241212,200400,61864786354,1657,1657,1657,1657,0
20241212,200300,61864786354,1657,1657,1657,1657,0
20241212,200200,61864786354,1657,1657,1657,1657,0
20241212,200100,61864786354,1657,1657,1657,1657,0
20241212,200000,61864786354,1657,1657,1657,1657,0
20241212,195900,61864786354,1657,1657,1657,1657,0
20241212,195800,61864786354,1657,1657,1657,1657,0
20241212,195700,61864786354,1657,1657,1657,1657,0
20241212,195600,61864786354,1657,1657,1657,1657,0
20241212,195500,61864786354,1657,1657,1657,1657,0
20241212,195400,61864786354,1657,1657,1657,1657,0
20241212,195300,61864786354,1657,1657,1657,1657,0
20241212,195200,61864786354,1657,1657,1657,1657,0
20241212,195100,61864786354,1657,1657,1657,1657,0
20241212,195000,61864786354,1657,1657,1657,1657,0
20241212,194900,61864786354,1657,1657,1657,1657,0
20241212,194800,61864786354,1657,1657,1657,1657,0
20241212,194700,61864786354,1657,1657,1657,1657,0
20241212,194600,61864786354,1657,1657,1657,1657,0
20241212,194500,61864786354,1657,1657,1657,1657,0
20241212,194400,61864786354,1657,1657,1657,1657,0
20241212,194300,61864786354,1657,1657,1657,1657,0
20241212,194200,61864786354,1657,1657,1657,1657,0
20241212,194100,61864786354,1657,1657,1657,1657,0
20241212,194000,61864786354,1657,1657,1657,1657,0
20241212,193900,61864786354,1657,1657,1657,1657,32783
20241212,193800,61864786354,1657,1657,1657,1657,0
20241212,193700,61864786354,1657,1657,1657,1657,0
20241212,193600,61864786354,1657,1657,1657,1657,0
20241212,193500,61864786354,1657,1657,1657,1657,0
20241212,193400,61864786354,1657,1657,1657,1657,0
20241212,193300,61864786354,1657,1657,1657,1657,0
20241212,193200,61864786354,1657,1657,1657,1657,0
20241212,193100,61864786354,1657,1657,1657,1657,0
20241212,193000,61864786354,1657,1657,1657,1657,0
20241212,192900,61864786354,1657,1657,1657,1657,0
20241212,192800,61864786354,1657,1657,1657,1657,0
20241212,192700,61864786354,1657,1657,1657,1657,0
20241212,192600,61864786354,1657,1657,1657,1657,0
20241212,192500,61864786354,1657,1657,1657,1657,0
20241212,192400,61864786354,1657,1657,1657,1657,0
20241212,192300,61864786354,1657,1657,1657,1657,0
20241212,192200,61864786354,1657,1657,1657,1657,0
20241212,192100,61864786354,1657,1657,1657,1657,0
20241212,192000,61864786354,1657,1657,1657,1657,0
20241212,191900,61864786354,1657,1657,1657,1657,0
20241212,191800,61864786354,1657,1657,1657,1657,0
20241212,191700,61864786354,1657,1657,1657,1657,0
20241212,191600,61864786354,1657,1657,1657,1657,0
20241212,191500,61864786354,1657,1657,1657,1657,0
20241212,191400,61864786354,1657,1657,1657,1657,0
20241212,191300,61864786354,1657,1657,1657,1657,0
20241212,191200,61864786354,1657,1657,1657,1657,0
20241212,191100,61864786354,1657,1657,1657,1657,0
20241212,191000,61864786354,1657,1657,1657,1657,0
20241212,190900,61864786354,1657,1657,1657,1657,32783
20241212,190800,61864786354,1657,1657,1657,1657,0
20241212,190700,61864786354,1657,1657,1657,1657,0
20241212,190600,61864786354,1657,1657,1657,1657,0
20241212,190500,61864786354,1657,1657,1657,1657,0
20241212,190400,61864786354,1657,1657,1657,1657,0
20241212,190300,61864786354,1657,1657,1657,1657,0
20241212,190200,61864786354,1657,1657,1657,1657,0
20241212,190100,61864786354,1657,1657,1657,1657,0
20241212,190000,61864786354,1657,1657,1657,1657,0
20241212,185900,61864786354,1657,1657,1657,1657,0
20241212,185800,61864786354,1657,1657,1657,1657,0
20241212,185700,61864786354,1657,1657,1657,1657,0
20241212,185600,61864786354,1657,1657,1657,1657,0
20241212,185500,61864786354,1657,1657,1657,1657,0
20241212,185400,61864786354,1657,1657,1657,1657,0
20241212,185300,61864786354,1657,1657,1657,1657,0
20241212,185200,61864786354,1657,1657,1657,1657,0
20241212,185100,61864786354,1657,1657,1657,1657,0
20241212,185000,61864786354,1657,1657,1657,1657,0
20241212,184900,61864786354,1657,1657,1657,1657,0
20241212,184800,61864786354,1657,1657,1657,1657,0
20241212,184700,61864786354,1657,1657,1657,1657,0
20241212,184600,61864786354,1657,1657,1657,1657,0
20241212,184500,61864786354,1657,1657,1657,1657,0
20241212,184400,61864786354,1657,1657,1657,1657,0
20241212,184300,61864786354,1657,1657,1657,1657,0
20241212,184200,61864786354,1657,1657,1657,1657,0
20241212,184100,61864786354,1657,1657,1657,1657,0
20241212,184000,61864786354,1657,1657,1657,1657,0
20241212,183900,61864786354,1657,1657,1657,1657,32783
20241212,183800,61864786354,1657,1657,1657,1657,0
20241212,183700,61864786354,1657,1657,1657,1657,0
20241212,183600,61864786354,1657,1657,1657,1657,0
20241212,183500,61864786354,1657,1657,1657,1657,0
20241212,183400,61864786354,1657,1657,1657,1657,0
20241212,183300,61864786354,1657,1657,1657,1657,0
20241212,183200,61864786354,1657,1657,1657,1657,0
20241212,183100,61864786354,1657,1657,1657,1657,0
20241212,183000,61864786354,1657,1657,1657,1657,0
20241212,182900,61864786354,1657,1657,1657,1657,0
20241212,182800,61864786354,1657,1657,1657,1657,0
20241212,182700,61864786354,1657,1657,1657,1657,0
20241212,182600,61864786354,1657,1657,1657,1657,0
20241212,182500,61864786354,1657,1657,1657,1657,0
20241212,182400,61864786354,1657,1657,1657,1657,0
20241212,182300,61864786354,1657,1657,1657,1657,0
20241212,182200,61864786354,1657,1657,1657,1657,0
20241212,182100,61864786354,1657,1657,1657,1657,0
20241212,182000,61864786354,1657,1657,1657,1657,0
20241212,181900,61864786354,1657,1657,1657,1657,0
20241212,181800,61864786354,1657,1657,1657,1657,0
20241212,181700,61864786354,1657,1657,1657,1657,0
20241212,181600,61864786354,1657,1657,1657,1657,0
20241212,181500,61864786354,1657,1657,1657,1657,0
20241212,181400,61864786354,1657,1657,1657,1657,0
20241212,181300,61864786354,1657,1657,1657,1657,0
20241212,181200,61864786354,1657,1657,1657,1657,0
20241212,181100,61864786354,1657,1657,1657,1657,0
20241212,181000,61864786354,1657,1657,1657,1657,0
20241212,180900,61864786354,1657,1657,1657,1657,32783
20241212,180800,61864786354,1657,1657,1657,1657,0
20241212,180700,61864786354,1657,1657,1657,1657,0
20241212,180600,61864786354,1657,1657,1657,1657,0
20241212,180500,61864786354,1657,1657,1657,1657,0
20241212,180400,61864786354,1657,1657,1657,1657,0
20241212,180300,61864786354,1657,1657,1657,1657,0
20241212,180200,61864786354,1657,1657,1657,1657,0
20241212,180100,61864786354,1657,1657,1657,1657,0
20241212,180000,61864786354,1657,1657,1657,1657,0
20241212,175900,61864786354,1657,1657,1657,1657,0
20241212,175800,61864786354,1657,1657,1657,1657,0
20241212,175700,61864786354,1657,1657,1657,1657,0
20241212,175600,61864786354,1657,1657,1657,1657,0
20241212,175500,61864786354,1657,1657,1657,1657,0
20241212,175400,61864786354,1657,1657,1657,1657,0
20241212,175300,61864786354,1657,1657,1657,1657,0
20241212,175200,61864786354,1657,1657,1657,1657,0
20241212,175100,61864786354,1657,1657,1657,1657,0
20241212,175000,61864786354,1657,1657,1657,1657,0
20241212,174900,61864786354,1657,1657,1657,1657,0
20241212,174800,61864786354,1657,1657,1657,1657,0
20241212,174700,61864786354,1657,1657,1657,1657,0
20241212,174600,61864786354,1657,1657,1657,1657,0
20241212,174500,61864786354,1657,1657,1657,1657,0
20241212,174400,61864786354,1657,1657,1657,1657,0
20241212,174300,61864786354,1657,1657,1657,1657,0
20241212,174200,61864786354,1657,1657,1657,1657,0
20241212,174100,61864786354,1657,1657,1657,1657,0
20241212,174000,61864786354,1657,1657,1657,1657,0
20241212,173900,61864786354,1657,1657,1657,1657,32783
20241212,173800,61864786354,1657,1657,1657,1657,0
20241212,173700,61864786354,1657,1657,1657,1657,0
20241212,173600,61864786354,1657,1657,1657,1657,0
20241212,173500,61864786354,1657,1657,1657,1657,0
20241212,173400,61864786354,1657,1657,1657,1657,0
20241212,173300,61864786354,1657,1657,1657,1657,0
20241212,173200,61864786354,1657,1657,1657,1657,0
20241212,173100,61864786354,1657,1657,1657,1657,0
20241212,173000,61864786354,1657,1657,1657,1657,0
20241212,172900,61864786354,1657,1657,1657,1657,0
20241212,172800,61864786354,1657,1657,1657,1657,0
20241212,172700,61864786354,1657,1657,1657,1657,0
20241212,172600,61864786354,1657,1657,1657,1657,0
20241212,172500,61864786354,1657,1657,1657,1657,0
20241212,172400,61864786354,1657,1657,1657,1657,0
20241212,172300,61864786354,1657,1657,1657,1657,0
20241212,172200,61864786354,1657,1657,1657,1657,0
20241212,172100,61864786354,1657,1657,1657,1657,0
20241212,172000,61864786354,1657,1657,1657,1657,0
20241212,171900,61864786354,1657,1657,1657,1657,0
20241212,171800,61864786354,1657,1657,1657,1657,0
20241212,171700,61864786354,1657,1657,1657,1657,0
20241212,171600,61864786354,1657,1657,1657,1657,0
20241212,171500,61864786354,1657,1657,1657,1657,0
20241212,171400,61864786354,1657,1657,1657,1657,0
20241212,171300,61864786354,1657,1657,1657,1657,0
20241212,171200,61864786354,1657,1657,1657,1657,0
20241212,171100,61864786354,1657,1657,1657,1657,0
20241212,171000,61864786354,1657,1657,1657,1657,0
20241212,170900,61864786354,1657,1657,1657,1657,32783
20241212,170800,61864786354,1657,1657,1657,1657,0
20241212,170700,61864786354,1657,1657,1657,1657,0
20241212,170600,61864786354,1657,1657,1657,1657,0
20241212,170500,61864786354,1657,1657,1657,1657,0
20241212,170400,61864786354,1657,1657,1657,1657,0
20241212,170300,61864786354,1657,1657,1657,1657,0
20241212,170200,61864786354,1657,1657,1657,1657,0
20241212,170100,61864786354,1657,1657,1657,1657,0
20241212,170000,61864786354,1657,1657,1657,1657,0
20241212,165900,61864786354,1657,1657,1657,1657,0
20241212,165800,61864786354,1657,1657,1657,1657,0
20241212,165700,61864786354,1657,1657,1657,1657,0
20241212,165600,61864786354,1657,1657,1657,1657,0
20241212,165500,61864786354,1657,1657,1657,1657,0
20241212,165400,61864786354,1657,1657,1657,1657,0
20241212,165300,61864786354,1657,1657,1657,1657,0
20241212,165200,61864786354,1657,1657,1657,1657,0
20241212,165100,61864786354,1657,1657,1657,1657,0
20241212,165000,61864786354,1657,1657,1657,1657,0
20241212,164900,61864786354,1657,1657,1657,1657,0
20241212,164800,61864786354,1657,1657,1657,1657,0
20241212,164700,61864786354,1657,1657,1657,1657,0
20241212,164600,61864786354,1657,1657,1657,1657,0
20241212,164500,61864786354,1657,1657,1657,1657,0
20241212,164400,61864786354,1657,1657,1657,1657,0
20241212,164300,61864786354,1657,1657,1657,1657,0
20241212,164200,61864786354,1657,1657,1657,1657,0
20241212,164100,61864786354,1657,1657,1657,1657,0
20241212,164000,61864786354,1657,1657,1657,1657,0
20241212,163900,61864786354,1657,1657,1657,1657,32783
20241212,163800,61864786354,1657,1657,1657,1657,0
20241212,163700,61864786354,1657,1657,1657,1657,0
20241212,163600,61864786354,1657,1657,1657,1657,0
20241212,163500,61864786354,1657,1657,1657,1657,0
20241212,163400,61864786354,1657,1657,1657,1657,0
20241212,163300,61864786354,1657,1657,1657,1657,0
20241212,163200,61864786354,1657,1657,1657,1657,0
20241212,163100,61864786354,1657,1657,1657,1657,0
20241212,163000,61864786354,1657,1657,1657,1657,0
20241212,162900,61864786354,1657,1657,1657,1657,0
20241212,162800,61864786354,1657,1657,1657,1657,0
20241212,162700,61864786354,1657,1657,1657,1657,0
20241212,162600,61864786354,1657,1657,1657,1657,0
20241212,162500,61864786354,1657,1657,1657,1657,0
20241212,162400,61864786354,1657,1657,1657,1657,0
20241212,162300,61864786354,1657,1657,1657,1657,0
20241212,162200,61864786354,1657,1657,1657,1657,0
20241212,162100,61864786354,1657,1657,1657,1657,0
20241212,162000,61864786354,1657,1657,1657,1657,0
20241212,161900,61864786354,1657,1657,1657,1657,0
20241212,161800,61864786354,1657,1657,1657,1657,0
20241212,161700,61864786354,1657,1657,1657,1657,0
20241212,161600,61864786354,1657,1657,1657,1657,0
20241212,161500,61864786354,1657,1657,1657,1657,0
20241212,161400,61864786354,1657,1657,1657,1657,0
20241212,161300,61864786354,1657,1657,1657,1657,0
20241212,161200,61864786354,1657,1657,1657,1657,0
20241212,161100,61864786354,1657,1657,1657,1657,0
20241212,161000,61864786354,1657,1657,1657,1657,0
20241212,160900,61864786354,1657,1657,1657,1657,32783
20241212,160800,61864786354,1657,1657,1657,1657,0
20241212,160700,61864786354,1657,1657,1657,1657,0
20241212,160600,61864786354,1657,1657,1657,1657,0
20241212,160500,61864786354,1657,1657,1657,1657,0
20241212,160400,61864786354,1657,1657,1657,1657,0
20241212,160300,61864786354,1657,1657,1657,1657,0
20241212,160200,61864786354,1657,1657,1657,1657,0
20241212,160100,61864786354,1657,1657,1657,1657,0
20241212,160000,61864786354,1657,1657,1657,1657,0
20241212,155900,61864786354,1657,1657,1657,1657,0
20241212,155800,61864786354,1657,1657,1657,1657,0
20241212,155700,61864786354,1657,1657,1657,1657,0
20241212,155600,61864786354,1657,1657,1657,1657,0
20241212,155500,61864786354,1657,1657,1657,1657,0
20241212,155400,61864786354,1657,1657,1657,1657,0
20241212,155300,61864786354,1657,1657,1657,1657,0
20241212,155200,61864786354,1657,1657,1657,1657,0
20241212,155100,61864786354,1657,1657,1657,1657,0
20241212,155000,61864786354,1657,1657,1657,1657,0
20241212,154900,61864786354,1657,1657,1657,1657,0
20241212,154800,61864786354,1657,1657,1657,1657,0
20241212,154700,61864786354,1657,1657,1657,1657,0
20241212,154600,61864786354,1657,1657,1657,1657,0
20241212,154500,61864786354,1657,1657,1657,1657,0
20241212,154400,61864786354,1657,1657,1657,1657,0
20241212,154300,61864786354,1657,1657,1657,1657,0
20241212,154200,61864786354,1657,1657,1657,1657,0
20241212,154100,61864786354,1657,1657,1657,1657,0
20241212,154000,61864786354,1657,1657,1657,1657,0
20241212,153900,61864786354,1657,1657,1657,1657,32783
20241212,153800,61864786354,1657,1657,1657,1657,0
20241212,153700,61864786354,1657,1657,1657,1657,0
20241212,153600,61864786354,1657,1657,1657,1657,0
20241212,153500,61864786354,1657,1657,1657,1657,0
20241212,153400,61864786354,1657,1657,1657,1657,0
20241212,153300,61864786354,1657,1657,1657,1657,0
20241212,153200,61864786354,1657,1657,1657,1657,0
20241212,153100,61864786354,1657,1657,1657,1657,0
20241212,153000,61864786354,1657,1657,1657,1657,32783
20241212,152900,61810464923,1657,1657,1657,1657,0
20241212,152800,61810464923,1657,1657,1657,1657,0
20241212,152700,61810464923,1657,1657,1657,1657,0
20241212,152600,61810464923,1657,1657,1657,1657,0
20241212,152500,61810464923,1657,1657,1657,1657,0
20241212,152400,61810464923,1657,1657,1657,1657,0
20241212,152300,61810464923,1657,1657,1657,1657,0
20241212,152200,61810464923,1657,1657,1657,1657,0
20241212,152100,61810464923,1657,1657,1657,1657,0
20241212,152000,61810464923,1657,1657,1657,1657,0
20241212,151900,61810464923,1657,1657,1657,1657,55397
20241212,151800,61718672094,1657,1657,1657,1657,2343
20241212,151700,61714789743,1657,1657,1657,1657,1512
20241212,151600,61712284359,1657,1657,1657,1657,4377
20241212,151500,61705031670,1657,1657,1657,1657,3485
20241212,151400,61699257025,1657,1657,1657,1657,933
20241212,151300,61697711044,1657,1656,1657,1656,42497
20241212,151200,61627301352,1656,1644,1657,1643,160472
20241212,151100,61361736038,1643,1644,1644,1638,30271
20241212,151000,61312056065,1644,1642,1645,1636,44545
20241212,150900,61238957574,1645,1629,1645,1628,32600
20241212,150800,61185664558,1628,1635,1639,1628,43609
20241212,150700,61114491292,1628,1633,1645,1628,83368
20241212,150600,60978013269,1633,1630,1635,1628,8856
20241212,150500,60963565240,1630,1641,1641,1626,47697
20241212,150400,60885769084,1643,1627,1643,1621,44641
20241212,150300,60813028018,1627,1629,1630,1619,43860
20241212,150200,60741791503,1629,1634,1635,1613,112926
20241212,150100,60558205508,1634,1644,1644,1590,281282
20241212,150000,60103824228,1644,1657,1657,1637,257661
20241212,145900,59677316494,1657,1657,1657,1657,3295
20241212,145800,59671856679,1657,1657,1657,1657,9779
20241212,145700,59655652876,1657,1657,1657,1657,24557
20241212,145600,59614961927,1657,1657,1657,1657,32012
20241212,145500,59561918043,1657,1657,1657,1657,18030
20241212,145400,59532042333,1657,1654,1657,1654,92077
20241212,145300,59379503760,1654,1648,1656,1647,45553
20241212,145200,59304198479,1648,1653,1653,1647,12658
20241212,145100,59283316652,1653,1643,1654,1641,36642
20241212,145000,59222900878,1643,1639,1644,1637,34520
20241212,144900,59166319571,1639,1642,1642,1637,78999
20241212,144800,59036843021,1643,1657,1657,1636,278617
20241212,144700,58576429769,1657,1657,1657,1657,20561
20241212,144600,58542360192,1657,1657,1657,1657,57276
20241212,144500,58447453860,1657,1657,1657,1656,201735
20241212,144400,58113193197,1657,1653,1657,1653,51447
20241212,144300,58027997834,1654,1653,1654,1652,22813
20241212,144200,57990286009,1654,1657,1657,1653,77987
20241212,144100,57861126695,1657,1655,1657,1654,119312
20241212,144000,57663499118,1655,1647,1656,1647,221175
20241212,143900,57297951250,1648,1635,1648,1635,43823
20241212,143800,57225951913,1635,1634,1640,1631,56529
20241212,143700,57133381610,1634,1638,1640,1631,37621
20241212,143600,57071811331,1635,1631,1639,1625,63372
20241212,143500,56968352734,1631,1639,1643,1624,127456
20241212,143400,56759680028,1639,1610,1640,1610,120528
20241212,143300,56563322042,1611,1606,1611,1606,5091
20241212,143200,56555130279,1606,1605,1611,1605,4398
20241212,143100,56548062795,1604,1605,1612,1604,16880
20241212,143000,56520958032,1605,1612,1615,1605,6477
20241212,142900,56510532966,1612,1616,1616,1610,3373
20241212,142800,56505090481,1615,1615,1616,1610,13218
20241212,142700,56483752930,1615,1612,1615,1609,6516
20241212,142600,56473249067,1613,1607,1613,1603,13728
20241212,142500,56451184024,1611,1614,1617,1606,25387
20241212,142400,56410317143,1614,1610,1614,1610,5994
20241212,142300,56400654176,1610,1608,1612,1607,8405
20241212,142200,56387120741,1608,1608,1609,1607,10538
20241212,142100,56370176033,1609,1613,1614,1608,17567
20241212,142000,56341870777,1613,1614,1618,1612,36744
20241212,141900,56282525792,1615,1609,1615,1607,14144
20241212,141800,56259743539,1608,1597,1611,1597,11119
20241212,141700,56241907998,1597,1595,1598,1593,14552
20241212,141600,56218690921,1595,1592,1596,1591,12809
20241212,141500,56198293198,1592,1595,1596,1592,16290
20241212,141400,56172338187,1595,1597,1597,1592,5280
20241212,141300,56163926084,1592,1599,1599,1591,36241
20241212,141200,56106138163,1600,1600,1601,1599,37931
20241212,141100,56045443417,1598,1609,1609,1597,39601
20241212,141000,55982078820,1609,1607,1610,1601,21668
20241212,140900,55947334164,1606,1603,1610,1603,9510
20241212,140800,55932043292,1604,1595,1604,1594,61674
20241212,140700,55833399123,1600,1615,1615,1595,57790
20241212,140600,55740564202,1615,1622,1623,1614,35000
20241212,140500,55683928067,1622,1626,1628,1620,57331
20241212,140400,55590859378,1626,1621,1628,1618,36087
20241212,140300,55532332588,1621,1622,1623,1618,25451
20241212,140200,55491095471,1622,1621,1624,1614,34113
20241212,140100,55435842376,1621,1620,1622,1617,16497
20241212,140000,55409131446,1620,1621,1629,1616,41582
20241212,135900,55341622174,1622,1613,1622,1612,98372
20241212,135800,55182611464,1614,1611,1614,1610,8711
20241212,135700,55168567756,1611,1612,1612,1610,18653
20241212,135600,55138525418,1612,1610,1612,1610,39511
20241212,135500,55074904469,1610,1612,1612,1609,20255
20241212,135400,55042272565,1612,1616,1616,1608,35780
20241212,135300,54984609072,1615,1610,1617,1609,47711
20241212,135200,54907606958,1609,1600,1610,1597,35852
20241212,135100,54850094404,1600,1598,1600,1596,6569
20241212,135000,54839594934,1597,1600,1600,1596,2807
20241212,134900,54835110817,1600,1602,1603,1594,24128
20241212,134800,54796526863,1602,1604,1605,1595,9017
20241212,134700,54782080814,1604,1599,1606,1598,18645
20241212,134600,54752213556,1598,1593,1600,1593,18385
20241212,134500,54722832364,1594,1595,1595,1587,6127
20241212,134400,54713090926,1595,1598,1598,1589,10694
20241212,134300,54696070301,1598,1593,1599,1585,30663
20241212,134200,54647311138,1593,1600,1601,1587,39568
20241212,134100,54584297105,1601,1605,1606,1600,16271
20241212,134000,54558213193,1606,1610,1610,1605,9452
20241212,133900,54543015948,1610,1612,1616,1610,11339
20241212,133800,54524720604,1611,1602,1613,1601,13520
20241212,133700,54502973457,1602,1613,1613,1594,30785
20241212,133600,54453621798,1613,1605,1616,1603,27198
20241212,133500,54409907633,1605,1620,1620,1604,57208
20241212,133400,54317775412,1620,1614,1620,1612,32552
20241212,133300,54265117961,1615,1613,1621,1609,28050
20241212,133200,54219801937,1613,1609,1619,1609,29954
20241212,133100,54171514488,1608,1614,1625,1608,83744
20241212,133000,54035868742,1617,1587,1619,1585,128982
20241212,132900,53829434417,1586,1582,1586,1581,15646
20241212,132800,53804655687,1581,1582,1589,1580,4371
20241212,132700,53797733455,1581,1590,1591,1580,8428
20241212,132600,53784394379,1583,1587,1590,1583,23629
20241212,132500,53746863100,1583,1586,1590,1580,12836
20241212,132400,53726538804,1586,1594,1594,1586,36759
20241212,132300,53668108749,1590,1589,1594,1588,43846
20241212,132200,53598373906,1589,1573,1596,1573,50794
20241212,132100,53517840577,1573,1562,1573,1562,23848
20241212,132000,53480475925,1562,1560,1562,1560,4466
20241212,131900,53473503685,1560,1560,1561,1560,8992
20241212,131800,53459475118,1561,1558,1564,1558,7548
20241212,131700,53447696050,1556,1556,1563,1556,13463
20241212,131600,53426679070,1555,1555,1555,1554,2339
20241212,131500,53423041953,1555,1556,1560,1554,5882
20241212,131400,53413879864,1554,1558,1558,1554,2492
20241212,131300,53410003661,1558,1555,1560,1551,12997
20241212,131200,53389817256,1555,1555,1560,1552,18895
20241212,131100,53360461004,1555,1560,1561,1555,3042
20241212,131000,53355724683,1560,1561,1562,1553,10576
20241212,130900,53339252054,1555,1559,1560,1553,5466
20241212,130800,53330747753,1559,1560,1560,1553,14756
20241212,130700,53307790578,1560,1556,1560,1553,5201
20241212,130600,53299694352,1556,1558,1566,1555,10029
20241212,130500,53284064101,1558,1552,1559,1550,20864
20241212,130400,53251687758,1558,1560,1564,1552,17015
20241212,130300,53225191962,1560,1569,1569,1560,21618
20241212,130200,53191405423,1570,1572,1573,1563,11986
20241212,130100,53172600143,1572,1563,1572,1563,27487
20241212,130000,53129484514,1562,1562,1565,1560,19388
20241212,125900,53099232108,1561,1564,1565,1561,13533
20241212,125800,53078071848,1564,1563,1566,1562,11715
20241212,125700,53059744285,1565,1566,1566,1560,9794
20241212,125600,53044438270,1560,1560,1565,1553,24151
20241212,125500,53006777022,1562,1568,1569,1557,6360
20241212,125400,52996844287,1569,1554,1572,1543,30743
20241212,125300,52949013321,1549,1572,1572,1540,43967
20241212,125200,52880261249,1571,1575,1575,1569,17761
20241212,125100,52852329377,1575,1568,1576,1567,61662
20241212,125000,52755325775,1568,1569,1577,1565,67518
20241212,124900,52649145793,1566,1557,1570,1552,101937
20241212,124800,52489759741,1559,1538,1559,1537,125274
20241212,124700,52296491513,1539,1524,1539,1523,60228
20241212,124600,52204128129,1530,1528,1537,1506,109611
20241212,124500,52037239914,1529,1543,1543,1528,86392
20241212,124400,51904806418,1546,1543,1550,1537,45478
20241212,124300,51834680153,1541,1550,1550,1537,53731
20241212,124200,51751762202,1550,1565,1565,1535,90148
20241212,124100,51612135810,1562,1568,1572,1562,23063
20241212,124000,51576040638,1572,1564,1572,1563,21626
20241212,123900,51542165034,1564,1563,1568,1555,52308
20241212,123800,51460515859,1562,1579,1579,1562,41004
20241212,123700,51396134731,1578,1575,1580,1570,25087
20241212,123600,51356659967,1579,1594,1594,1565,70437
20241212,123500,51245153050,1595,1598,1598,1595,23005
20241212,123400,51208426854,1597,1598,1600,1594,47756
20241212,123300,51132072051,1594,1598,1599,1593,17516
20241212,123200,51104125759,1595,1598,1599,1595,13954
20241212,123100,51081830977,1598,1599,1600,1592,30746
20241212,123000,51032705841,1599,1594,1600,1593,48725
20241212,122900,50954948296,1593,1581,1593,1580,52409
20241212,122800,50871719974,1580,1584,1584,1579,4752
20241212,122700,50864207236,1584,1572,1584,1572,6501
20241212,122600,50853946683,1578,1583,1584,1570,30695
20241212,122500,50805504130,1582,1584,1588,1580,26053
20241212,122400,50764290679,1584,1588,1589,1583,7633
20241212,122300,50752195642,1589,1592,1593,1583,24106
20241212,122200,50713927267,1592,1590,1593,1590,22698
20241212,122100,50677802782,1590,1590,1596,1585,26557
20241212,122000,50635484059,1590,1589,1595,1589,24568
20241212,121900,50596388880,1588,1583,1588,1581,32894
20241212,121800,50544243353,1583,1576,1585,1576,28849
20241212,121700,50498598581,1574,1566,1578,1566,16048
20241212,121600,50473369915,1567,1568,1568,1562,35304
20241212,121500,50418120645,1568,1570,1573,1568,7199
20241212,121400,50406821196,1570,1563,1570,1561,6487
20241212,121300,50396666320,1563,1565,1566,1562,22887
20241212,121200,50360859768,1566,1567,1579,1565,16742
20241212,121100,50334580647,1569,1565,1570,1564,10376
20241212,121000,50318328655,1564,1570,1575,1564,29433
20241212,120900,50272188129,1574,1570,1574,1561,42148
20241212,120800,50206092217,1569,1579,1579,1568,64001
20241212,120700,50105476938,1583,1583,1586,1579,55550
20241212,120600,50017682414,1583,1585,1585,1581,4096
20241212,120500,50011198767,1587,1594,1595,1582,23640
20241212,120400,49973695039,1594,1583,1594,1583,23827
20241212,120300,49935786176,1589,1586,1590,1583,27637
20241212,120200,49891968341,1586,1581,1590,1579,27406
20241212,120100,49848546672,1580,1585,1587,1579,15240
20241212,120000,49824443415,1587,1586,1589,1579,18363
20241212,115900,49795391174,1580,1576,1586,1571,46975
20241212,115800,49721282965,1578,1591,1597,1573,76082
20241212,115700,49600836443,1596,1589,1598,1588,80208
20241212,115600,49472962713,1589,1570,1590,1560,58856
20241212,115500,49380185936,1567,1546,1578,1540,123939
20241212,115400,49187990225,1547,1540,1547,1525,115024
20241212,115300,49011200497,1539,1579,1579,1519,354880
20241212,115200,48462694786,1579,1586,1592,1579,93534
20241212,115100,48314748346,1592,1589,1594,1581,58274
20241212,115000,48222460884,1586,1594,1594,1586,43896
20241212,114900,48152671691,1594,1601,1605,1594,8529
20241212,114800,48139035085,1605,1601,1606,1599,30999
20241212,114700,48089318065,1601,1595,1602,1594,17923
20241212,114600,48060682492,1595,1602,1602,1594,15636
20241212,114500,48035725620,1602,1593,1603,1593,22714
20241212,114400,47999442583,1594,1593,1595,1592,3394
20241212,114300,47994034438,1593,1591,1593,1591,6840
20241212,114200,47983146739,1591,1593,1593,1591,11576
20241212,114100,47964718045,1593,1596,1598,1592,9448
20241212,114000,47949654296,1596,1594,1600,1594,9396
20241212,113900,47934646870,1594,1591,1594,1590,19433
20241212,113800,47903735114,1591,1589,1593,1587,19449
20241212,113700,47872827696,1589,1592,1592,1585,21137
20241212,113600,47839272639,1590,1593,1596,1588,13102
20241212,113500,47818421295,1592,1589,1594,1583,51927
20241212,113400,47736022784,1586,1608,1609,1586,100528
20241212,113300,47576024655,1606,1600,1610,1600,8807
20241212,113200,47561885688,1600,1599,1600,1595,12125
20241212,113100,47542530672,1599,1600,1600,1595,15474
20241212,113000,47517834057,1597,1607,1607,1597,52532
20241212,112900,47433711775,1606,1607,1607,1605,8160
20241212,112800,47420606983,1607,1608,1608,1605,10108
20241212,112700,47404367966,1608,1609,1609,1604,7114
20241212,112600,47392946655,1609,1612,1615,1605,27389
20241212,112500,47348899529,1612,1615,1617,1612,5889
20241212,112400,47339389719,1617,1612,1617,1610,4553
20241212,112300,47332048220,1611,1609,1620,1606,15913
20241212,112200,47306387049,1609,1620,1620,1605,21461
20241212,112100,47271811618,1620,1625,1627,1615,37841
20241212,112000,47210447785,1625,1612,1625,1610,33296
20241212,111900,47156585311,1612,1605,1613,1604,35895
20241212,111800,47098922141,1604,1605,1605,1602,4818
20241212,111700,47091191989,1605,1602,1605,1600,20622
20241212,111600,47058165290,1601,1603,1603,1600,21997
20241212,111500,47022945002,1602,1605,1607,1602,13389
20241212,111400,47001469646,1604,1608,1610,1603,34095
20241212,111300,46946699545,1608,1607,1608,1606,10611
20241212,111200,46929644690,1608,1613,1613,1606,27285
20241212,111100,46885775525,1609,1619,1619,1608,45729
20241212,111000,46812032645,1618,1617,1620,1614,56041
20241212,110900,46721477913,1616,1611,1624,1611,50968
20241212,110800,46639013375,1610,1607,1611,1607,15189
20241212,110700,46614583752,1607,1602,1607,1602,40165
20241212,110600,46550136293,1603,1603,1605,1601,13338
20241212,110500,46528754668,1606,1598,1606,1598,26736
20241212,110400,46485974823,1597,1598,1600,1597,14459
20241212,110300,46462876598,1598,1606,1606,1598,37122
20241212,110200,46403342435,1605,1600,1606,1600,20414
20241212,110100,46370610837,1602,1595,1602,1594,18194
20241212,110000,46341540963,1595,1602,1602,1595,32218
20241212,105900,46290072492,1600,1589,1607,1586,59126
20241212,105800,46195837295,1586,1591,1591,1585,51209
20241212,105700,46114552739,1591,1591,1597,1586,47037
20241212,105600,46039767754,1591,1597,1598,1588,28732
20241212,105500,45993995131,1592,1596,1606,1584,139624
20241212,105400,45771566323,1596,1610,1612,1596,169608
20241212,105300,45499576936,1610,1608,1614,1606,60516
20241212,105200,45402197260,1605,1606,1609,1595,59748
20241212,105100,45306400941,1606,1594,1615,1590,119620
20241212,105000,45115085543,1594,1633,1633,1582,434790
20241212,104900,44415563292,1633,1641,1643,1633,78532
20241212,104800,44286826484,1640,1638,1642,1633,50107
20241212,104700,44204729652,1636,1635,1638,1631,27033
20241212,104600,44160569484,1635,1630,1635,1628,64073
20241212,104500,44055997544,1630,1627,1635,1625,88528
20241212,104400,43911712860,1627,1621,1628,1618,47135
20241212,104300,43835241160,1621,1620,1634,1616,173900
20241212,104200,43553365593,1616,1635,1635,1611,195855
20241212,104100,43235311860,1635,1657,1657,1623,533876
20241212,104000,42351535823,1657,1657,1657,1657,10188
20241212,103900,42334654307,1657,1657,1657,1657,7863
20241212,103800,42321625316,1657,1657,1657,1657,1146
20241212,103700,42319726394,1657,1657,1657,1657,9078
20241212,103600,42304684148,1657,1656,1657,1656,319227
20241212,103500,41775748713,1656,1629,1656,1629,124838
20241212,103400,41569732527,1626,1628,1630,1623,12397
20241212,103300,41549581761,1630,1628,1633,1620,55836
20241212,103200,41458796299,1633,1634,1643,1620,78089
20241212,103100,41331861505,1633,1649,1649,1630,35565
20241212,103000,41273626862,1646,1655,1655,1640,28142
20241212,102900,41227319385,1654,1649,1657,1646,118419
20241212,102800,41031463719,1648,1642,1648,1638,19451
20241212,102700,40999498792,1642,1648,1648,1640,35217
20241212,102600,40941684537,1648,1650,1651,1645,35291
20241212,102500,40883469433,1650,1652,1652,1644,60136
20241212,102400,40784321195,1650,1655,1655,1644,58551
20241212,102300,40687580230,1655,1635,1657,1635,310988
20241212,102200,40173221113,1640,1632,1640,1627,34043
20241212,102100,40117644534,1631,1639,1639,1630,63234
20241212,102000,40014349497,1640,1647,1649,1621,59994
20241212,101900,39916230898,1647,1634,1650,1613,133009
20241212,101800,39698143959,1635,1626,1635,1613,53290
20241212,101700,39611608093,1626,1628,1628,1620,25807
20241212,101600,39569606008,1621,1631,1637,1621,36051
20241212,101500,39510791580,1631,1631,1637,1630,36094
20241212,101400,39451827336,1630,1621,1630,1617,19694
20241212,101300,39419815624,1616,1614,1621,1613,14777
20241212,101200,39395939609,1615,1606,1618,1605,22119
20241212,101100,39360298944,1607,1606,1608,1605,15575
20241212,101000,39335273740,1606,1615,1615,1602,43001
20241212,100900,39266221285,1615,1613,1624,1604,81565
20241212,100800,39134740983,1617,1628,1629,1610,28039
20241212,100700,39089312595,1628,1630,1630,1627,31215
20241212,100600,39038453478,1630,1637,1638,1630,28633
20241212,100500,38991689122,1638,1631,1638,1623,31573
20241212,100400,38940211767,1631,1641,1644,1631,42024
20241212,100300,38871376747,1642,1637,1642,1635,62203
20241212,100200,38769431635,1635,1629,1639,1629,124920
20241212,100100,38565526322,1629,1616,1629,1615,47954
20241212,100000,38487806942,1617,1610,1620,1609,48024
20241212,095900,38410252527,1610,1608,1611,1605,20865
20241212,095800,38376731333,1605,1602,1612,1600,39979
20241212,095700,38312610121,1602,1611,1611,1601,63710
20241212,095600,38210337847,1611,1610,1613,1604,32926
20241212,095500,38157336845,1610,1621,1621,1601,136954
20241212,095400,37936737365,1622,1630,1631,1619,87785
20241212,095300,37794301677,1630,1629,1635,1625,83900
20241212,095200,37657590703,1628,1643,1643,1625,60273
20241212,095100,37559235061,1643,1619,1645,1618,72563
20241212,095000,37440704404,1619,1625,1625,1613,40428
20241212,094900,37375320259,1625,1625,1632,1605,94292
20241212,094800,37222375517,1625,1616,1634,1616,100781
20241212,094700,37058397882,1616,1598,1618,1598,181395
20241212,094600,36766814594,1598,1584,1601,1570,235774
20241212,094500,36392466562,1583,1581,1594,1575,239912
20241212,094400,36012093432,1581,1553,1595,1543,424767
20241212,094300,35345792606,1566,1657,1657,1525,1557047
20241212,094200,32816556850,1657,1657,1657,1657,2097
20241212,094100,32813082121,1657,1657,1657,1657,7354
20241212,094000,32800896543,1657,1655,1657,1647,233890
20241212,093900,32413633395,1655,1655,1657,1647,1688882
20241212,093800,29615693101,1655,1656,1656,1649,105850
20241212,093700,29440647898,1656,1640,1657,1640,356896
20241212,093600,28850182181,1647,1610,1647,1610,190693
20241212,093500,28539593631,1610,1611,1617,1607,77122
20241212,093400,28415516114,1611,1617,1620,1611,72700
20241212,093300,28298098046,1617,1610,1620,1600,132014
20241212,093200,28085527176,1607,1592,1610,1581,134006
20241212,093100,27872341332,1599,1604,1616,1585,210166
20241212,093000,27535995907,1604,1593,1620,1585,270831
20241212,092900,27100891671,1585,1617,1619,1585,288672
20241212,092800,26638336996,1615,1609,1621,1600,212260
20241212,092700,26296167951,1609,1623,1635,1580,372312
20241212,092600,25696866670,1623,1657,1657,1610,934931
20241212,092500,24154062226,1657,1657,1657,1657,34902
20241212,092400,24096229612,1657,1657,1657,1657,29672
20241212,092300,24047063108,1657,1653,1657,1643,773124
20241212,092200,22766795411,1653,1648,1656,1644,179516
20241212,092100,22470029482,1649,1657,1657,1642,198185
20241212,092000,22143270751,1657,1588,1657,1588,423189
20241212,091900,21453223333,1588,1617,1617,1559,527346
20241212,091800,20619009374,1607,1616,1645,1607,270304
20241212,091700,20180105018,1616,1657,1657,1604,1018341
20241212,091600,18502887263,1657,1656,1657,1650,351816
20241212,091500,17919991684,1654,1657,1657,1630,626329
20241212,091400,16883431136,1657,1632,1657,1593,568364
20241212,091300,15955453143,1635,1657,1657,1630,1773981
20241212,091200,13018313267,1657,1657,1657,1657,15102
20241212,091100,12993289253,1657,1657,1657,1657,7929
20241212,091000,12980150900,1657,1657,1657,1657,22147
20241212,090900,12943453321,1657,1657,1657,1657,93224
20241212,090800,12788981153,1657,1635,1657,1630,594640
20241212,090700,11806664475,1635,1622,1643,1595,597796
20241212,090600,10839978473,1620,1627,1657,1601,830379
20241212,090500,9484828009,1625,1657,1657,1617,4596170
20241212,090400,1875474116,1657,1657,1657,1657,98827
20241212,090300,1711717777,1657,1657,1657,1657,470713
20241212,090200,931746336,1657,1657,1657,1657,562173
20241212,090100,0,1275,1275,1275,1275,0
20241212,090000,0,1275,1275,1275,1275,0