KissMeData/146060/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,202400,95178550,1106,1106,1106,1106,1958
20241213,202300,95178550,1106,1106,1106,1106,0
20241213,202200,95178550,1106,1106,1106,1106,0
20241213,202100,95178550,1106,1106,1106,1106,0
20241213,202000,95178550,1106,1106,1106,1106,0
20241213,201900,95178550,1106,1106,1106,1106,0
20241213,201800,95178550,1106,1106,1106,1106,0
20241213,201700,95178550,1106,1106,1106,1106,0
20241213,201600,95178550,1106,1106,1106,1106,0
20241213,201500,95178550,1106,1106,1106,1106,0
20241213,201400,95178550,1106,1106,1106,1106,0
20241213,201300,95178550,1106,1106,1106,1106,0
20241213,201200,95178550,1106,1106,1106,1106,0
20241213,201100,95178550,1106,1106,1106,1106,0
20241213,201000,95178550,1106,1106,1106,1106,0
20241213,200900,95178550,1106,1106,1106,1106,0
20241213,200800,95178550,1106,1106,1106,1106,0
20241213,200700,95178550,1106,1106,1106,1106,0
20241213,200600,95178550,1106,1106,1106,1106,0
20241213,200500,95178550,1106,1106,1106,1106,0
20241213,200400,95178550,1106,1106,1106,1106,0
20241213,200300,95178550,1106,1106,1106,1106,0
20241213,200200,95178550,1106,1106,1106,1106,0
20241213,200100,95178550,1106,1106,1106,1106,0
20241213,200000,95178550,1106,1106,1106,1106,0
20241213,195900,95178550,1106,1106,1106,1106,0
20241213,195800,95178550,1106,1106,1106,1106,0
20241213,195700,95178550,1106,1106,1106,1106,0
20241213,195600,95178550,1106,1106,1106,1106,0
20241213,195500,95178550,1106,1106,1106,1106,0
20241213,195400,95178550,1106,1106,1106,1106,1958
20241213,195300,95178550,1106,1106,1106,1106,0
20241213,195200,95178550,1106,1106,1106,1106,0
20241213,195100,95178550,1106,1106,1106,1106,0
20241213,195000,95178550,1106,1106,1106,1106,0
20241213,194900,95178550,1106,1106,1106,1106,0
20241213,194800,95178550,1106,1106,1106,1106,0
20241213,194700,95178550,1106,1106,1106,1106,0
20241213,194600,95178550,1106,1106,1106,1106,0
20241213,194500,95178550,1106,1106,1106,1106,0
20241213,194400,95178550,1106,1106,1106,1106,0
20241213,194300,95178550,1106,1106,1106,1106,0
20241213,194200,95178550,1106,1106,1106,1106,0
20241213,194100,95178550,1106,1106,1106,1106,0
20241213,194000,95178550,1106,1106,1106,1106,0
20241213,193900,95178550,1106,1106,1106,1106,0
20241213,193800,95178550,1106,1106,1106,1106,0
20241213,193700,95178550,1106,1106,1106,1106,0
20241213,193600,95178550,1106,1106,1106,1106,0
20241213,193500,95178550,1106,1106,1106,1106,0
20241213,193400,95178550,1106,1106,1106,1106,0
20241213,193300,95178550,1106,1106,1106,1106,0
20241213,193200,95178550,1106,1106,1106,1106,0
20241213,193100,95178550,1106,1106,1106,1106,0
20241213,193000,95178550,1106,1106,1106,1106,0
20241213,192900,95178550,1106,1106,1106,1106,0
20241213,192800,95178550,1106,1106,1106,1106,0
20241213,192700,95178550,1106,1106,1106,1106,0
20241213,192600,95178550,1106,1106,1106,1106,0
20241213,192500,95178550,1106,1106,1106,1106,0
20241213,192400,95178550,1106,1106,1106,1106,1958
20241213,192300,95178550,1106,1106,1106,1106,0
20241213,192200,95178550,1106,1106,1106,1106,0
20241213,192100,95178550,1106,1106,1106,1106,0
20241213,192000,95178550,1106,1106,1106,1106,0
20241213,191900,95178550,1106,1106,1106,1106,0
20241213,191800,95178550,1106,1106,1106,1106,0
20241213,191700,95178550,1106,1106,1106,1106,0
20241213,191600,95178550,1106,1106,1106,1106,0
20241213,191500,95178550,1106,1106,1106,1106,0
20241213,191400,95178550,1106,1106,1106,1106,0
20241213,191300,95178550,1106,1106,1106,1106,0
20241213,191200,95178550,1106,1106,1106,1106,0
20241213,191100,95178550,1106,1106,1106,1106,0
20241213,191000,95178550,1106,1106,1106,1106,0
20241213,190900,95178550,1106,1106,1106,1106,0
20241213,190800,95178550,1106,1106,1106,1106,0
20241213,190700,95178550,1106,1106,1106,1106,0
20241213,190600,95178550,1106,1106,1106,1106,0
20241213,190500,95178550,1106,1106,1106,1106,0
20241213,190400,95178550,1106,1106,1106,1106,0
20241213,190300,95178550,1106,1106,1106,1106,0
20241213,190200,95178550,1106,1106,1106,1106,0
20241213,190100,95178550,1106,1106,1106,1106,0
20241213,190000,95178550,1106,1106,1106,1106,0
20241213,185900,95178550,1106,1106,1106,1106,0
20241213,185800,95178550,1106,1106,1106,1106,0
20241213,185700,95178550,1106,1106,1106,1106,0
20241213,185600,95178550,1106,1106,1106,1106,0
20241213,185500,95178550,1106,1106,1106,1106,0
20241213,185400,95178550,1106,1106,1106,1106,1958
20241213,185300,95178550,1106,1106,1106,1106,0
20241213,185200,95178550,1106,1106,1106,1106,0
20241213,185100,95178550,1106,1106,1106,1106,0
20241213,185000,95178550,1106,1106,1106,1106,0
20241213,184900,95178550,1106,1106,1106,1106,0
20241213,184800,95178550,1106,1106,1106,1106,0
20241213,184700,95178550,1106,1106,1106,1106,0
20241213,184600,95178550,1106,1106,1106,1106,0
20241213,184500,95178550,1106,1106,1106,1106,0
20241213,184400,95178550,1106,1106,1106,1106,0
20241213,184300,95178550,1106,1106,1106,1106,0
20241213,184200,95178550,1106,1106,1106,1106,0
20241213,184100,95178550,1106,1106,1106,1106,0
20241213,184000,95178550,1106,1106,1106,1106,0
20241213,183900,95178550,1106,1106,1106,1106,0
20241213,183800,95178550,1106,1106,1106,1106,0
20241213,183700,95178550,1106,1106,1106,1106,0
20241213,183600,95178550,1106,1106,1106,1106,0
20241213,183500,95178550,1106,1106,1106,1106,0
20241213,183400,95178550,1106,1106,1106,1106,0
20241213,183300,95178550,1106,1106,1106,1106,0
20241213,183200,95178550,1106,1106,1106,1106,0
20241213,183100,95178550,1106,1106,1106,1106,0
20241213,183000,95178550,1106,1106,1106,1106,0
20241213,182900,95178550,1106,1106,1106,1106,0
20241213,182800,95178550,1106,1106,1106,1106,0
20241213,182700,95178550,1106,1106,1106,1106,0
20241213,182600,95178550,1106,1106,1106,1106,0
20241213,182500,95178550,1106,1106,1106,1106,0
20241213,182400,95178550,1106,1106,1106,1106,1958
20241213,182300,95178550,1106,1106,1106,1106,0
20241213,182200,95178550,1106,1106,1106,1106,0
20241213,182100,95178550,1106,1106,1106,1106,0
20241213,182000,95178550,1106,1106,1106,1106,0
20241213,181900,95178550,1106,1106,1106,1106,0
20241213,181800,95178550,1106,1106,1106,1106,0
20241213,181700,95178550,1106,1106,1106,1106,0
20241213,181600,95178550,1106,1106,1106,1106,0
20241213,181500,95178550,1106,1106,1106,1106,0
20241213,181400,95178550,1106,1106,1106,1106,0
20241213,181300,95178550,1106,1106,1106,1106,0
20241213,181200,95178550,1106,1106,1106,1106,0
20241213,181100,95178550,1106,1106,1106,1106,0
20241213,181000,95178550,1106,1106,1106,1106,0
20241213,180900,95178550,1106,1106,1106,1106,0
20241213,180800,95178550,1106,1106,1106,1106,0
20241213,180700,95178550,1106,1106,1106,1106,0
20241213,180600,95178550,1106,1106,1106,1106,0
20241213,180500,95178550,1106,1106,1106,1106,0
20241213,180400,95178550,1106,1106,1106,1106,0
20241213,180300,95178550,1106,1106,1106,1106,0
20241213,180200,95178550,1106,1106,1106,1106,0
20241213,180100,95178550,1106,1106,1106,1106,0
20241213,180000,95178550,1106,1106,1106,1106,0
20241213,175900,95178550,1106,1106,1106,1106,0
20241213,175800,95178550,1106,1106,1106,1106,0
20241213,175700,95178550,1106,1106,1106,1106,0
20241213,175600,95178550,1106,1106,1106,1106,0
20241213,175500,95178550,1106,1106,1106,1106,0
20241213,175400,95178550,1106,1106,1106,1106,1958
20241213,175300,95178550,1106,1106,1106,1106,0
20241213,175200,95178550,1106,1106,1106,1106,0
20241213,175100,95178550,1106,1106,1106,1106,0
20241213,175000,95178550,1106,1106,1106,1106,0
20241213,174900,95178550,1106,1106,1106,1106,0
20241213,174800,95178550,1106,1106,1106,1106,0
20241213,174700,95178550,1106,1106,1106,1106,0
20241213,174600,95178550,1106,1106,1106,1106,0
20241213,174500,95178550,1106,1106,1106,1106,0
20241213,174400,95178550,1106,1106,1106,1106,0
20241213,174300,95178550,1106,1106,1106,1106,0
20241213,174200,95178550,1106,1106,1106,1106,0
20241213,174100,95178550,1106,1106,1106,1106,0
20241213,174000,95178550,1106,1106,1106,1106,0
20241213,173900,95178550,1106,1106,1106,1106,0
20241213,173800,95178550,1106,1106,1106,1106,0
20241213,173700,95178550,1106,1106,1106,1106,0
20241213,173600,95178550,1106,1106,1106,1106,0
20241213,173500,95178550,1106,1106,1106,1106,0
20241213,173400,95178550,1106,1106,1106,1106,0
20241213,173300,95178550,1106,1106,1106,1106,0
20241213,173200,95178550,1106,1106,1106,1106,0
20241213,173100,95178550,1106,1106,1106,1106,0
20241213,173000,95178550,1106,1106,1106,1106,0
20241213,172900,95178550,1106,1106,1106,1106,0
20241213,172800,95178550,1106,1106,1106,1106,0
20241213,172700,95178550,1106,1106,1106,1106,0
20241213,172600,95178550,1106,1106,1106,1106,0
20241213,172500,95178550,1106,1106,1106,1106,0
20241213,172400,95178550,1106,1106,1106,1106,1958
20241213,172300,95178550,1106,1106,1106,1106,0
20241213,172200,95178550,1106,1106,1106,1106,0
20241213,172100,95178550,1106,1106,1106,1106,0
20241213,172000,95178550,1106,1106,1106,1106,0
20241213,171900,95178550,1106,1106,1106,1106,0
20241213,171800,95178550,1106,1106,1106,1106,0
20241213,171700,95178550,1106,1106,1106,1106,0
20241213,171600,95178550,1106,1106,1106,1106,0
20241213,171500,95178550,1106,1106,1106,1106,0
20241213,171400,95178550,1106,1106,1106,1106,0
20241213,171300,95178550,1106,1106,1106,1106,0
20241213,171200,95178550,1106,1106,1106,1106,0
20241213,171100,95178550,1106,1106,1106,1106,0
20241213,171000,95178550,1106,1106,1106,1106,0
20241213,170900,95178550,1106,1106,1106,1106,0
20241213,170800,95178550,1106,1106,1106,1106,0
20241213,170700,95178550,1106,1106,1106,1106,0
20241213,170600,95178550,1106,1106,1106,1106,0
20241213,170500,95178550,1106,1106,1106,1106,0
20241213,170400,95178550,1106,1106,1106,1106,0
20241213,170300,95178550,1106,1106,1106,1106,0
20241213,170200,95178550,1106,1106,1106,1106,0
20241213,170100,95178550,1106,1106,1106,1106,0
20241213,170000,95178550,1106,1106,1106,1106,0
20241213,165900,95178550,1106,1106,1106,1106,0
20241213,165800,95178550,1106,1106,1106,1106,0
20241213,165700,95178550,1106,1106,1106,1106,0
20241213,165600,95178550,1106,1106,1106,1106,0
20241213,165500,95178550,1106,1106,1106,1106,0
20241213,165400,95178550,1106,1106,1106,1106,1958
20241213,165300,95178550,1106,1106,1106,1106,0
20241213,165200,95178550,1106,1106,1106,1106,0
20241213,165100,95178550,1106,1106,1106,1106,0
20241213,165000,95178550,1106,1106,1106,1106,0
20241213,164900,95178550,1106,1106,1106,1106,0
20241213,164800,95178550,1106,1106,1106,1106,0
20241213,164700,95178550,1106,1106,1106,1106,0
20241213,164600,95178550,1106,1106,1106,1106,0
20241213,164500,95178550,1106,1106,1106,1106,0
20241213,164400,95178550,1106,1106,1106,1106,0
20241213,164300,95178550,1106,1106,1106,1106,0
20241213,164200,95178550,1106,1106,1106,1106,0
20241213,164100,95178550,1106,1106,1106,1106,0
20241213,164000,95178550,1106,1106,1106,1106,0
20241213,163900,95178550,1106,1106,1106,1106,0
20241213,163800,95178550,1106,1106,1106,1106,0
20241213,163700,95178550,1106,1106,1106,1106,0
20241213,163600,95178550,1106,1106,1106,1106,0
20241213,163500,95178550,1106,1106,1106,1106,0
20241213,163400,95178550,1106,1106,1106,1106,0
20241213,163300,95178550,1106,1106,1106,1106,0
20241213,163200,95178550,1106,1106,1106,1106,0
20241213,163100,95178550,1106,1106,1106,1106,0
20241213,163000,95178550,1106,1106,1106,1106,0
20241213,162900,95178550,1106,1106,1106,1106,0
20241213,162800,95178550,1106,1106,1106,1106,0
20241213,162700,95178550,1106,1106,1106,1106,0
20241213,162600,95178550,1106,1106,1106,1106,0
20241213,162500,95178550,1106,1106,1106,1106,0
20241213,162400,95178550,1106,1106,1106,1106,1958
20241213,162300,95178550,1106,1106,1106,1106,0
20241213,162200,95178550,1106,1106,1106,1106,0
20241213,162100,95178550,1106,1106,1106,1106,0
20241213,162000,95178550,1106,1106,1106,1106,0
20241213,161900,95178550,1106,1106,1106,1106,0
20241213,161800,95178550,1106,1106,1106,1106,0
20241213,161700,95178550,1106,1106,1106,1106,0
20241213,161600,95178550,1106,1106,1106,1106,0
20241213,161500,95178550,1106,1106,1106,1106,0
20241213,161400,95178550,1106,1106,1106,1106,0
20241213,161300,95178550,1106,1106,1106,1106,0
20241213,161200,95178550,1106,1106,1106,1106,0
20241213,161100,95178550,1106,1106,1106,1106,0
20241213,161000,95178550,1106,1106,1106,1106,0
20241213,160900,95178550,1106,1106,1106,1106,0
20241213,160800,95178550,1106,1106,1106,1106,0
20241213,160700,95178550,1106,1106,1106,1106,0
20241213,160600,95178550,1106,1106,1106,1106,0
20241213,160500,95178550,1106,1106,1106,1106,0
20241213,160400,95178550,1106,1106,1106,1106,0
20241213,160300,95178550,1106,1106,1106,1106,0
20241213,160200,95178550,1106,1106,1106,1106,0
20241213,160100,95178550,1106,1106,1106,1106,0
20241213,160000,95178550,1106,1106,1106,1106,0
20241213,155900,95178550,1106,1106,1106,1106,0
20241213,155800,95178550,1106,1106,1106,1106,0
20241213,155700,95178550,1106,1106,1106,1106,0
20241213,155600,95178550,1106,1106,1106,1106,0
20241213,155500,95178550,1106,1106,1106,1106,0
20241213,155400,95178550,1106,1106,1106,1106,1958
20241213,155300,95178550,1106,1106,1106,1106,0
20241213,155200,95178550,1106,1106,1106,1106,0
20241213,155100,95178550,1106,1106,1106,1106,0
20241213,155000,95178550,1106,1106,1106,1106,0
20241213,154900,95178550,1106,1106,1106,1106,0
20241213,154800,95178550,1106,1106,1106,1106,0
20241213,154700,95178550,1106,1106,1106,1106,0
20241213,154600,95178550,1106,1106,1106,1106,0
20241213,154500,95178550,1106,1106,1106,1106,0
20241213,154400,95178550,1106,1106,1106,1106,0
20241213,154300,95178550,1106,1106,1106,1106,0
20241213,154200,95178550,1106,1106,1106,1106,0
20241213,154100,95178550,1106,1106,1106,1106,0
20241213,154000,95178550,1106,1106,1106,1106,0
20241213,153900,95178550,1106,1106,1106,1106,0
20241213,153800,95178550,1106,1106,1106,1106,0
20241213,153700,95178550,1106,1106,1106,1106,0
20241213,153600,95178550,1106,1106,1106,1106,0
20241213,153500,95178550,1106,1106,1106,1106,0
20241213,153400,95178550,1106,1106,1106,1106,0
20241213,153300,95178550,1106,1106,1106,1106,0
20241213,153200,95178550,1106,1106,1106,1106,0
20241213,153100,95178550,1106,1106,1106,1106,0
20241213,153000,95178550,1106,1106,1106,1106,1958
20241213,152900,93013002,1102,1102,1102,1102,0
20241213,152800,93013002,1102,1102,1102,1102,0
20241213,152700,93013002,1102,1102,1102,1102,0
20241213,152600,93013002,1102,1102,1102,1102,0
20241213,152500,93013002,1102,1102,1102,1102,0
20241213,152400,93013002,1102,1102,1102,1102,0
20241213,152300,93013002,1102,1102,1102,1102,0
20241213,152200,93013002,1102,1102,1102,1102,0
20241213,152100,93013002,1102,1102,1102,1102,0
20241213,152000,93013002,1102,1102,1102,1102,0
20241213,151900,93013002,1102,1090,1102,1090,1536
20241213,151800,91332711,1090,1093,1093,1090,110
20241213,151700,91212724,1093,1093,1093,1093,0
20241213,151600,91212724,1093,1090,1093,1090,329
20241213,151500,90854108,1093,1093,1093,1093,0
20241213,151400,90854108,1093,1093,1093,1093,0
20241213,151300,90854108,1093,1093,1093,1093,0
20241213,151200,90854108,1093,1093,1093,1093,1
20241213,151100,90853015,1093,1093,1093,1093,1
20241213,151000,90851922,1093,1093,1093,1093,2
20241213,150900,90849736,1086,1086,1086,1086,40
20241213,150800,90806296,1094,1094,1094,1094,0
20241213,150700,90806296,1094,1094,1094,1094,1
20241213,150600,90805202,1094,1091,1094,1091,429
20241213,150500,90336058,1092,1091,1092,1091,39
20241213,150400,90293506,1091,1091,1091,1091,15
20241213,150300,90277141,1091,1085,1091,1085,34
20241213,150200,90240227,1092,1092,1092,1092,0
20241213,150100,90240227,1092,1092,1092,1092,0
20241213,150000,90240227,1092,1092,1092,1092,0
20241213,145900,90240227,1092,1092,1092,1092,0
20241213,145800,90240227,1092,1092,1092,1092,0
20241213,145700,90240227,1092,1092,1092,1092,1
20241213,145600,90239135,1085,1086,1086,1085,800
20241213,145500,89370820,1086,1086,1086,1086,0
20241213,145400,89370820,1086,1086,1086,1086,0
20241213,145300,89370820,1086,1086,1086,1086,186
20241213,145200,89168824,1093,1093,1093,1093,0
20241213,145100,89168824,1093,1093,1093,1093,0
20241213,145000,89168824,1093,1093,1093,1093,0
20241213,144900,89168824,1093,1093,1093,1093,0
20241213,144800,89168824,1093,1093,1093,1093,0
20241213,144700,89168824,1093,1093,1093,1093,0
20241213,144600,89168824,1093,1093,1093,1093,1
20241213,144500,89167731,1093,1093,1093,1093,0
20241213,144400,89167731,1093,1093,1093,1093,0
20241213,144300,89167731,1093,1093,1093,1093,3
20241213,144200,89164452,1094,1094,1094,1094,0
20241213,144100,89164452,1094,1094,1094,1094,0
20241213,144000,89164452,1094,1094,1094,1094,0
20241213,143900,89164452,1094,1094,1094,1094,0
20241213,143800,89164452,1094,1094,1094,1094,0
20241213,143700,89164452,1094,1094,1094,1094,0
20241213,143600,89164452,1094,1094,1094,1094,0
20241213,143500,89164452,1094,1094,1094,1094,0
20241213,143400,89164452,1094,1094,1094,1094,0
20241213,143300,89164452,1094,1094,1094,1094,0
20241213,143200,89164452,1094,1094,1094,1094,0
20241213,143100,89164452,1094,1094,1094,1094,0
20241213,143000,89164452,1094,1094,1094,1094,0
20241213,142900,89164452,1094,1094,1094,1094,5
20241213,142800,89158982,1086,1087,1087,1086,450
20241213,142700,88670204,1085,1090,1090,1085,1001
20241213,142600,87583014,1096,1096,1096,1096,0
20241213,142500,87583014,1096,1096,1096,1096,0
20241213,142400,87583014,1096,1096,1096,1096,0
20241213,142300,87583014,1096,1096,1096,1096,0
20241213,142200,87583014,1096,1096,1096,1096,0
20241213,142100,87583014,1096,1093,1096,1093,70
20241213,142000,87506477,1093,1093,1093,1093,0
20241213,141900,87506477,1093,1093,1093,1093,0
20241213,141800,87506477,1093,1093,1093,1093,0
20241213,141700,87506477,1093,1093,1093,1093,0
20241213,141600,87506477,1093,1093,1093,1093,0
20241213,141500,87506477,1093,1093,1093,1093,1
20241213,141400,87505384,1093,1093,1093,1093,1
20241213,141300,87504291,1093,1093,1093,1093,0
20241213,141200,87504291,1093,1089,1093,1089,17
20241213,141100,87485770,1089,1089,1089,1089,3
20241213,141000,87482503,1090,1090,1090,1090,0
20241213,140900,87482503,1090,1090,1090,1090,0
20241213,140800,87482503,1090,1090,1090,1090,0
20241213,140700,87482503,1090,1090,1090,1090,0
20241213,140600,87482503,1090,1090,1090,1090,0
20241213,140500,87482503,1090,1090,1090,1090,0
20241213,140400,87482503,1090,1090,1090,1090,0
20241213,140300,87482503,1090,1090,1090,1090,0
20241213,140200,87482503,1090,1083,1090,1083,11
20241213,140100,87470553,1085,1085,1085,1085,0
20241213,140000,87470553,1085,1085,1085,1085,23
20241213,135900,87445598,1085,1085,1085,1085,1
20241213,135800,87444513,1089,1088,1089,1088,2
20241213,135700,87442336,1084,1084,1084,1084,1
20241213,135600,87441252,1090,1094,1094,1090,2
20241213,135500,87439068,1095,1095,1095,1095,1
20241213,135400,87437973,1095,1085,1095,1085,13
20241213,135300,87423791,1084,1083,1097,1083,52
20241213,135200,87367385,1098,1090,1098,1083,3195
20241213,135100,83895426,1099,1098,1099,1089,2065
20241213,135000,81644556,1097,1094,1097,1089,2083
20241213,134900,79373265,1094,1098,1100,1094,14
20241213,134800,79357905,1099,1099,1099,1094,39
20241213,134700,79315144,1099,1094,1099,1094,2
20241213,134600,79312951,1099,1096,1099,1094,739
20241213,134500,78504440,1104,1104,1104,1104,0
20241213,134400,78504440,1104,1104,1104,1104,0
20241213,134300,78504440,1104,1104,1104,1104,0
20241213,134200,78504440,1104,1104,1104,1104,132
20241213,134100,78358712,1105,1105,1105,1105,0
20241213,134000,78358712,1105,1105,1105,1105,0
20241213,133900,78358712,1105,1105,1105,1105,0
20241213,133800,78358712,1105,1096,1105,1095,31
20241213,133700,78324745,1106,1106,1106,1106,0
20241213,133600,78324745,1106,1106,1106,1106,0
20241213,133500,78324745,1106,1106,1106,1106,6
20241213,133400,78318109,1106,1106,1106,1106,8
20241213,133300,78309261,1106,1106,1106,1106,9
20241213,133200,78299307,1106,1106,1106,1106,0
20241213,133100,78299307,1106,1106,1106,1106,0
20241213,133000,78299307,1106,1106,1106,1106,0
20241213,132900,78299307,1106,1106,1106,1106,0
20241213,132800,78299307,1106,1106,1106,1106,0
20241213,132700,78299307,1106,1106,1106,1106,0
20241213,132600,78299307,1106,1106,1106,1106,0
20241213,132500,78299307,1106,1106,1106,1106,0
20241213,132400,78299307,1106,1106,1106,1106,0
20241213,132300,78299307,1106,1106,1106,1106,0
20241213,132200,78299307,1106,1106,1106,1106,0
20241213,132100,78299307,1106,1106,1106,1106,0
20241213,132000,78299307,1106,1106,1106,1106,0
20241213,131900,78299307,1106,1106,1106,1106,0
20241213,131800,78299307,1106,1106,1106,1106,0
20241213,131700,78299307,1106,1099,1106,1094,102
20241213,131600,78187460,1105,1105,1105,1105,0
20241213,131500,78187460,1105,1105,1105,1105,1
20241213,131400,78186355,1106,1102,1106,1099,1218
20241213,131300,76847169,1106,1106,1106,1106,0
20241213,131200,76847169,1106,1106,1106,1106,0
20241213,131100,76847169,1106,1106,1106,1106,0
20241213,131000,76847169,1106,1106,1106,1106,0
20241213,130900,76847169,1106,1106,1106,1106,1
20241213,130800,76846063,1103,1103,1103,1103,0
20241213,130700,76846063,1103,1103,1103,1103,983
20241213,130600,75761814,1106,1106,1106,1106,0
20241213,130500,75761814,1106,1106,1106,1106,0
20241213,130400,75761814,1106,1106,1106,1106,0
20241213,130300,75761814,1106,1106,1106,1106,0
20241213,130200,75761814,1106,1106,1106,1106,1
20241213,130100,75760708,1106,1106,1106,1106,0
20241213,130000,75760708,1106,1106,1106,1106,0
20241213,125900,75760708,1106,1106,1106,1106,400
20241213,125800,75318308,1106,1106,1106,1106,0
20241213,125700,75318308,1106,1106,1106,1106,0
20241213,125600,75318308,1106,1106,1106,1106,0
20241213,125500,75318308,1106,1106,1106,1106,0
20241213,125400,75318308,1106,1106,1106,1106,0
20241213,125300,75318308,1106,1106,1106,1106,10
20241213,125200,75307248,1106,1106,1106,1106,0
20241213,125100,75307248,1106,1106,1106,1106,1
20241213,125000,75306142,1105,1105,1105,1105,0
20241213,124900,75306142,1105,1105,1105,1105,360
20241213,124800,74908342,1106,1106,1106,1106,0
20241213,124700,74908342,1106,1106,1106,1106,0
20241213,124600,74908342,1106,1106,1106,1106,85
20241213,124500,74814332,1106,1106,1106,1106,0
20241213,124400,74814332,1106,1106,1106,1106,0
20241213,124300,74814332,1106,1105,1106,1105,89
20241213,124200,74715899,1103,1105,1106,1102,10
20241213,124100,74704860,1106,1106,1106,1106,0
20241213,124000,74704860,1106,1106,1106,1106,150
20241213,123900,74538960,1106,1106,1106,1106,0
20241213,123800,74538960,1106,1106,1106,1106,0
20241213,123700,74538960,1106,1106,1106,1106,0
20241213,123600,74538960,1106,1106,1106,1106,552
20241213,123500,73928448,1106,1106,1106,1106,898
20241213,123400,72935260,1106,1106,1106,1106,1
20241213,123300,72934154,1106,1106,1106,1106,0
20241213,123200,72934154,1106,1106,1106,1106,1
20241213,123100,72933048,1104,1104,1104,1104,487
20241213,123000,72395400,1109,1109,1109,1109,1
20241213,122900,72394291,1104,1104,1104,1104,649
20241213,122800,71677795,1109,1109,1109,1109,0
20241213,122700,71677795,1109,1109,1109,1109,0
20241213,122600,71677795,1109,1109,1109,1109,0
20241213,122500,71677795,1109,1109,1109,1109,0
20241213,122400,71677795,1109,1109,1109,1109,96
20241213,122300,71571331,1110,1109,1110,1109,131
20241213,122200,71426051,1109,1109,1109,1109,0
20241213,122100,71426051,1109,1109,1109,1109,500
20241213,122000,70871551,1109,1109,1109,1109,0
20241213,121900,70871551,1109,1105,1109,1105,7683
20241213,121800,62358940,1105,1105,1105,1105,29
20241213,121700,62326895,1105,1105,1105,1105,5
20241213,121600,62321370,1104,1104,1104,1104,370
20241213,121500,61912890,1104,1104,1104,1104,53
20241213,121400,61854378,1104,1104,1104,1104,0
20241213,121300,61854378,1104,1104,1104,1104,0
20241213,121200,61854378,1104,1104,1104,1104,0
20241213,121100,61854378,1104,1104,1104,1104,0
20241213,121000,61854378,1104,1104,1104,1104,0
20241213,120900,61854378,1104,1104,1104,1104,0
20241213,120800,61854378,1104,1104,1104,1104,0
20241213,120700,61854378,1104,1104,1104,1104,0
20241213,120600,61854378,1104,1104,1104,1104,0
20241213,120500,61854378,1104,1100,1104,1100,10
20241213,120400,61843352,1105,1105,1105,1105,0
20241213,120300,61843352,1105,1105,1105,1105,2
20241213,120200,61841142,1106,1106,1106,1106,0
20241213,120100,61841142,1106,1106,1106,1106,0
20241213,120000,61841142,1106,1106,1106,1106,0
20241213,115900,61841142,1106,1106,1106,1106,0
20241213,115800,61841142,1106,1102,1106,1102,478
20241213,115700,61314375,1101,1102,1102,1101,28
20241213,115600,61283521,1102,1102,1102,1102,0
20241213,115500,61283521,1102,1100,1102,1100,38
20241213,115400,61241719,1107,1107,1107,1107,90
20241213,115300,61142089,1107,1107,1107,1107,10
20241213,115200,61131019,1107,1107,1107,1107,44
20241213,115100,61082311,1107,1107,1107,1107,1251
20241213,115000,59697454,1107,1102,1107,1102,3
20241213,114900,59694138,1100,1100,1100,1100,56
20241213,114800,59632538,1100,1107,1107,1100,145
20241213,114700,59473031,1107,1104,1107,1104,230
20241213,114600,59218819,1105,1105,1105,1105,0
20241213,114500,59218819,1105,1105,1105,1105,0
20241213,114400,59218819,1105,1105,1105,1105,0
20241213,114300,59218819,1105,1105,1105,1105,2
20241213,114200,59216609,1100,1099,1100,1097,2658
20241213,114100,56292864,1099,1105,1105,1099,419
20241213,114000,55831513,1108,1108,1108,1108,0
20241213,113900,55831513,1108,1108,1109,1106,17
20241213,113800,55812690,1109,1108,1109,1108,832
20241213,113700,54890823,1108,1106,1108,1106,206
20241213,113600,54662581,1108,1101,1108,1100,542
20241213,113500,54065560,1109,1109,1109,1109,0
20241213,113400,54065560,1109,1107,1109,1107,2594
20241213,113300,51190352,1107,1107,1107,1107,200
20241213,113200,50968952,1107,1107,1107,1107,8
20241213,113100,50960096,1108,1107,1108,1107,220
20241213,113000,50716444,1107,1099,1108,1093,1749
20241213,112900,48791371,1099,1099,1099,1099,3
20241213,112800,48788074,1100,1100,1100,1100,0
20241213,112700,48788074,1100,1099,1100,1099,355
20241213,112600,48397874,1100,1098,1100,1098,1350
20241213,112500,46913986,1098,1096,1098,1096,330
20241213,112400,46552228,1096,1091,1096,1091,539
20241213,112300,45962888,1090,1088,1091,1088,7097
20241213,112200,38227738,1088,1088,1088,1088,0
20241213,112100,38227738,1088,1088,1088,1088,0
20241213,112000,38227738,1088,1088,1088,1088,0
20241213,111900,38227738,1088,1088,1088,1088,0
20241213,111800,38227738,1088,1087,1088,1086,215
20241213,111700,37994032,1088,1088,1088,1088,0
20241213,111600,37994032,1088,1087,1088,1087,201
20241213,111500,37775543,1087,1084,1087,1084,202
20241213,111400,37556569,1087,1087,1087,1087,0
20241213,111300,37556569,1087,1087,1087,1087,0
20241213,111200,37556569,1087,1087,1087,1087,0
20241213,111100,37556569,1087,1087,1087,1087,200
20241213,111000,37339169,1088,1088,1088,1088,0
20241213,110900,37339169,1088,1087,1088,1087,50
20241213,110800,37284811,1087,1087,1087,1087,0
20241213,110700,37284811,1087,1086,1087,1086,10
20241213,110600,37273943,1085,1084,1085,1084,2371
20241213,110500,34702203,1084,1084,1084,1084,0
20241213,110400,34702203,1084,1084,1084,1084,2
20241213,110300,34700035,1080,1081,1084,1080,5737
20241213,110200,28503958,1082,1082,1082,1082,4
20241213,110100,28499630,1080,1080,1080,1080,0
20241213,110000,28499630,1080,1080,1080,1080,0
20241213,105900,28499630,1080,1080,1080,1080,0
20241213,105800,28499630,1080,1080,1080,1080,295
20241213,105700,28181030,1080,1080,1080,1080,56
20241213,105600,28120550,1084,1084,1084,1084,0
20241213,105500,28120550,1084,1084,1084,1084,0
20241213,105400,28120550,1084,1084,1084,1084,0
20241213,105300,28120550,1084,1084,1084,1084,0
20241213,105200,28120550,1084,1079,1084,1079,2
20241213,105100,28118387,1085,1085,1085,1085,0
20241213,105000,28118387,1085,1084,1085,1084,500
20241213,104900,27576349,1084,1082,1084,1082,310
20241213,104800,27240608,1083,1082,1083,1080,2872
20241213,104700,24138757,1083,1083,1083,1082,12
20241213,104600,24125770,1084,1083,1084,1083,26
20241213,104500,24097611,1083,1083,1083,1083,0
20241213,104400,24097611,1083,1084,1084,1083,54
20241213,104300,24039102,1085,1085,1085,1085,0
20241213,104200,24039102,1085,1085,1085,1085,0
20241213,104100,24039102,1085,1085,1085,1085,1000
20241213,104000,22954102,1085,1085,1085,1085,0
20241213,103900,22954102,1085,1084,1085,1084,50
20241213,103800,22899899,1084,1084,1084,1084,292
20241213,103700,22583371,1085,1085,1085,1085,1
20241213,103600,22582286,1084,1084,1084,1084,2
20241213,103500,22580118,1078,1084,1084,1078,137
20241213,103400,22431700,1085,1085,1085,1085,0
20241213,103300,22431700,1085,1085,1085,1085,3
20241213,103200,22428445,1084,1084,1084,1084,0
20241213,103100,22428445,1084,1084,1084,1084,11
20241213,103000,22416521,1084,1085,1085,1084,473
20241213,102900,21903439,1082,1082,1082,1082,2
20241213,102800,21901275,1084,1084,1084,1084,0
20241213,102700,21901275,1084,1083,1085,1078,16
20241213,102600,21883972,1084,1082,1084,1082,52
20241213,102500,21827704,1082,1082,1082,1082,1546
20241213,102400,20154932,1082,1081,1085,1081,9
20241213,102300,20145196,1081,1081,1081,1081,10
20241213,102200,20134386,1085,1085,1085,1085,0
20241213,102100,20134386,1085,1085,1085,1085,0
20241213,102000,20134386,1085,1085,1085,1085,8
20241213,101900,20125706,1085,1085,1085,1085,0
20241213,101800,20125706,1085,1085,1085,1085,0
20241213,101700,20125706,1085,1085,1085,1085,0
20241213,101600,20125706,1085,1085,1085,1085,21
20241213,101500,20102921,1080,1080,1080,1080,2558
20241213,101400,17340281,1088,1088,1088,1088,0
20241213,101300,17340281,1088,1088,1088,1088,0
20241213,101200,17340281,1088,1088,1088,1088,1
20241213,101100,17339193,1091,1091,1091,1091,0
20241213,101000,17339193,1091,1091,1091,1091,1
20241213,100900,17338102,1091,1091,1091,1091,0
20241213,100800,17338102,1091,1091,1091,1091,0
20241213,100700,17338102,1091,1085,1091,1085,751
20241213,100600,16522206,1086,1083,1086,1083,5002
20241213,100500,11098520,1083,1083,1083,1083,20
20241213,100400,11076860,1080,1080,1080,1080,22
20241213,100300,11053100,1083,1083,1083,1083,0
20241213,100200,11053100,1083,1083,1083,1083,0
20241213,100100,11053100,1083,1083,1083,1083,0
20241213,100000,11053100,1083,1082,1083,1082,50
20241213,095900,10998998,1082,1082,1082,1082,2
20241213,095800,10996834,1080,1080,1080,1080,1300
20241213,095700,9592834,1080,1080,1080,1080,0
20241213,095600,9592834,1080,1080,1080,1080,0
20241213,095500,9592834,1080,1080,1080,1080,0
20241213,095400,9592834,1080,1080,1080,1080,0
20241213,095300,9592834,1080,1080,1080,1080,0
20241213,095200,9592834,1080,1080,1080,1080,0
20241213,095100,9592834,1080,1080,1080,1080,500
20241213,095000,9052834,1077,1077,1077,1077,410
20241213,094900,8611264,1077,1077,1077,1077,0
20241213,094800,8611264,1077,1077,1077,1077,0
20241213,094700,8611264,1077,1077,1077,1077,265
20241213,094600,8325859,1080,1080,1080,1080,0
20241213,094500,8325859,1080,1080,1080,1080,6
20241213,094400,8319379,1080,1080,1080,1080,0
20241213,094300,8319379,1080,1080,1080,1080,1
20241213,094200,8318299,1080,1080,1080,1080,2
20241213,094100,8316139,1080,1080,1080,1080,0
20241213,094000,8316139,1080,1080,1080,1080,0
20241213,093900,8316139,1080,1080,1080,1080,0
20241213,093800,8316139,1080,1078,1080,1078,16
20241213,093700,8298876,1066,1074,1074,1065,1602
20241213,093600,6589168,1082,1082,1082,1082,0
20241213,093500,6589168,1082,1082,1082,1082,0
20241213,093400,6589168,1082,1075,1082,1075,995
20241213,093300,5519536,1083,1083,1083,1083,0
20241213,093200,5519536,1083,1083,1083,1083,0
20241213,093100,5519536,1083,1083,1083,1083,0
20241213,093000,5519536,1083,1083,1083,1083,0
20241213,092900,5519536,1083,1083,1083,1083,23
20241213,092800,5494627,1083,1083,1083,1083,0
20241213,092700,5494627,1083,1083,1083,1083,0
20241213,092600,5494627,1083,1083,1083,1083,0
20241213,092500,5494627,1083,1083,1083,1083,0
20241213,092400,5494627,1083,1083,1083,1083,1
20241213,092300,5493544,1073,1086,1086,1073,111
20241213,092200,5373284,1092,1092,1092,1092,0
20241213,092100,5373284,1092,1092,1092,1092,0
20241213,092000,5373284,1092,1092,1092,1092,1
20241213,091900,5372192,1093,1089,1093,1089,118
20241213,091800,5243568,1089,1074,1089,1074,2
20241213,091700,5241405,1090,1090,1090,1090,0
20241213,091600,5241405,1090,1090,1090,1090,0
20241213,091500,5241405,1090,1090,1090,1072,19
20241213,091400,5220713,1096,1096,1096,1096,0
20241213,091300,5220713,1096,1096,1096,1096,0
20241213,091200,5220713,1096,1096,1096,1096,0
20241213,091100,5220713,1096,1075,1096,1075,2837
20241213,091000,2150312,1075,1074,1075,1074,77
20241213,090900,2067541,1075,1075,1075,1075,0
20241213,090800,2067541,1075,1075,1075,1075,0
20241213,090700,2067541,1075,1075,1075,1075,10
20241213,090600,2056791,1075,1075,1075,1075,1
20241213,090500,2055716,1071,1072,1072,1071,647
20241213,090400,1362575,1072,1072,1072,1072,812
20241213,090300,492111,1075,1075,1075,1075,0
20241213,090200,492111,1075,1075,1075,1075,0
20241213,090100,492111,1075,1075,1075,1075,20
20241213,090000,470611,1075,1072,1075,1072,345