KissMeData/191410/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,203600,77903372,1459,1459,1459,1459,823
20241211,203500,77903372,1459,1459,1459,1459,0
20241211,203400,77903372,1459,1459,1459,1459,0
20241211,203300,77903372,1459,1459,1459,1459,0
20241211,203200,77903372,1459,1459,1459,1459,0
20241211,203100,77903372,1459,1459,1459,1459,0
20241211,203000,77903372,1459,1459,1459,1459,0
20241211,202900,77903372,1459,1459,1459,1459,0
20241211,202800,77903372,1459,1459,1459,1459,0
20241211,202700,77903372,1459,1459,1459,1459,0
20241211,202600,77903372,1459,1459,1459,1459,0
20241211,202500,77903372,1459,1459,1459,1459,0
20241211,202400,77903372,1459,1459,1459,1459,0
20241211,202300,77903372,1459,1459,1459,1459,0
20241211,202200,77903372,1459,1459,1459,1459,0
20241211,202100,77903372,1459,1459,1459,1459,0
20241211,202000,77903372,1459,1459,1459,1459,0
20241211,201900,77903372,1459,1459,1459,1459,0
20241211,201800,77903372,1459,1459,1459,1459,0
20241211,201700,77903372,1459,1459,1459,1459,0
20241211,201600,77903372,1459,1459,1459,1459,0
20241211,201500,77903372,1459,1459,1459,1459,0
20241211,201400,77903372,1459,1459,1459,1459,0
20241211,201300,77903372,1459,1459,1459,1459,0
20241211,201200,77903372,1459,1459,1459,1459,0
20241211,201100,77903372,1459,1459,1459,1459,0
20241211,201000,77903372,1459,1459,1459,1459,0
20241211,200900,77903372,1459,1459,1459,1459,0
20241211,200800,77903372,1459,1459,1459,1459,0
20241211,200700,77903372,1459,1459,1459,1459,0
20241211,200600,77903372,1459,1459,1459,1459,823
20241211,200500,77903372,1459,1459,1459,1459,0
20241211,200400,77903372,1459,1459,1459,1459,0
20241211,200300,77903372,1459,1459,1459,1459,0
20241211,200200,77903372,1459,1459,1459,1459,0
20241211,200100,77903372,1459,1459,1459,1459,0
20241211,200000,77903372,1459,1459,1459,1459,0
20241211,195900,77903372,1459,1459,1459,1459,0
20241211,195800,77903372,1459,1459,1459,1459,0
20241211,195700,77903372,1459,1459,1459,1459,0
20241211,195600,77903372,1459,1459,1459,1459,0
20241211,195500,77903372,1459,1459,1459,1459,0
20241211,195400,77903372,1459,1459,1459,1459,0
20241211,195300,77903372,1459,1459,1459,1459,0
20241211,195200,77903372,1459,1459,1459,1459,0
20241211,195100,77903372,1459,1459,1459,1459,0
20241211,195000,77903372,1459,1459,1459,1459,0
20241211,194900,77903372,1459,1459,1459,1459,0
20241211,194800,77903372,1459,1459,1459,1459,0
20241211,194700,77903372,1459,1459,1459,1459,0
20241211,194600,77903372,1459,1459,1459,1459,0
20241211,194500,77903372,1459,1459,1459,1459,0
20241211,194400,77903372,1459,1459,1459,1459,0
20241211,194300,77903372,1459,1459,1459,1459,0
20241211,194200,77903372,1459,1459,1459,1459,0
20241211,194100,77903372,1459,1459,1459,1459,0
20241211,194000,77903372,1459,1459,1459,1459,0
20241211,193900,77903372,1459,1459,1459,1459,0
20241211,193800,77903372,1459,1459,1459,1459,0
20241211,193700,77903372,1459,1459,1459,1459,0
20241211,193600,77903372,1459,1459,1459,1459,823
20241211,193500,77903372,1459,1459,1459,1459,0
20241211,193400,77903372,1459,1459,1459,1459,0
20241211,193300,77903372,1459,1459,1459,1459,0
20241211,193200,77903372,1459,1459,1459,1459,0
20241211,193100,77903372,1459,1459,1459,1459,0
20241211,193000,77903372,1459,1459,1459,1459,0
20241211,192900,77903372,1459,1459,1459,1459,0
20241211,192800,77903372,1459,1459,1459,1459,0
20241211,192700,77903372,1459,1459,1459,1459,0
20241211,192600,77903372,1459,1459,1459,1459,0
20241211,192500,77903372,1459,1459,1459,1459,0
20241211,192400,77903372,1459,1459,1459,1459,0
20241211,192300,77903372,1459,1459,1459,1459,0
20241211,192200,77903372,1459,1459,1459,1459,0
20241211,192100,77903372,1459,1459,1459,1459,0
20241211,192000,77903372,1459,1459,1459,1459,0
20241211,191900,77903372,1459,1459,1459,1459,0
20241211,191800,77903372,1459,1459,1459,1459,0
20241211,191700,77903372,1459,1459,1459,1459,0
20241211,191600,77903372,1459,1459,1459,1459,0
20241211,191500,77903372,1459,1459,1459,1459,0
20241211,191400,77903372,1459,1459,1459,1459,0
20241211,191300,77903372,1459,1459,1459,1459,0
20241211,191200,77903372,1459,1459,1459,1459,0
20241211,191100,77903372,1459,1459,1459,1459,0
20241211,191000,77903372,1459,1459,1459,1459,0
20241211,190900,77903372,1459,1459,1459,1459,0
20241211,190800,77903372,1459,1459,1459,1459,0
20241211,190700,77903372,1459,1459,1459,1459,0
20241211,190600,77903372,1459,1459,1459,1459,823
20241211,190500,77903372,1459,1459,1459,1459,0
20241211,190400,77903372,1459,1459,1459,1459,0
20241211,190300,77903372,1459,1459,1459,1459,0
20241211,190200,77903372,1459,1459,1459,1459,0
20241211,190100,77903372,1459,1459,1459,1459,0
20241211,190000,77903372,1459,1459,1459,1459,0
20241211,185900,77903372,1459,1459,1459,1459,0
20241211,185800,77903372,1459,1459,1459,1459,0
20241211,185700,77903372,1459,1459,1459,1459,0
20241211,185600,77903372,1459,1459,1459,1459,0
20241211,185500,77903372,1459,1459,1459,1459,0
20241211,185400,77903372,1459,1459,1459,1459,0
20241211,185300,77903372,1459,1459,1459,1459,0
20241211,185200,77903372,1459,1459,1459,1459,0
20241211,185100,77903372,1459,1459,1459,1459,0
20241211,185000,77903372,1459,1459,1459,1459,0
20241211,184900,77903372,1459,1459,1459,1459,0
20241211,184800,77903372,1459,1459,1459,1459,0
20241211,184700,77903372,1459,1459,1459,1459,0
20241211,184600,77903372,1459,1459,1459,1459,0
20241211,184500,77903372,1459,1459,1459,1459,0
20241211,184400,77903372,1459,1459,1459,1459,0
20241211,184300,77903372,1459,1459,1459,1459,0
20241211,184200,77903372,1459,1459,1459,1459,0
20241211,184100,77903372,1459,1459,1459,1459,0
20241211,184000,77903372,1459,1459,1459,1459,0
20241211,183900,77903372,1459,1459,1459,1459,0
20241211,183800,77903372,1459,1459,1459,1459,0
20241211,183700,77903372,1459,1459,1459,1459,0
20241211,183600,77903372,1459,1459,1459,1459,823
20241211,183500,77903372,1459,1459,1459,1459,0
20241211,183400,77903372,1459,1459,1459,1459,0
20241211,183300,77903372,1459,1459,1459,1459,0
20241211,183200,77903372,1459,1459,1459,1459,0
20241211,183100,77903372,1459,1459,1459,1459,0
20241211,183000,77903372,1459,1459,1459,1459,0
20241211,182900,77903372,1459,1459,1459,1459,0
20241211,182800,77903372,1459,1459,1459,1459,0
20241211,182700,77903372,1459,1459,1459,1459,0
20241211,182600,77903372,1459,1459,1459,1459,0
20241211,182500,77903372,1459,1459,1459,1459,0
20241211,182400,77903372,1459,1459,1459,1459,0
20241211,182300,77903372,1459,1459,1459,1459,0
20241211,182200,77903372,1459,1459,1459,1459,0
20241211,182100,77903372,1459,1459,1459,1459,0
20241211,182000,77903372,1459,1459,1459,1459,0
20241211,181900,77903372,1459,1459,1459,1459,0
20241211,181800,77903372,1459,1459,1459,1459,0
20241211,181700,77903372,1459,1459,1459,1459,0
20241211,181600,77903372,1459,1459,1459,1459,0
20241211,181500,77903372,1459,1459,1459,1459,0
20241211,181400,77903372,1459,1459,1459,1459,0
20241211,181300,77903372,1459,1459,1459,1459,0
20241211,181200,77903372,1459,1459,1459,1459,0
20241211,181100,77903372,1459,1459,1459,1459,0
20241211,181000,77903372,1459,1459,1459,1459,0
20241211,180900,77903372,1459,1459,1459,1459,0
20241211,180800,77903372,1459,1459,1459,1459,0
20241211,180700,77903372,1459,1459,1459,1459,0
20241211,180600,77903372,1459,1459,1459,1459,823
20241211,180500,77903372,1459,1459,1459,1459,0
20241211,180400,77903372,1459,1459,1459,1459,0
20241211,180300,77903372,1459,1459,1459,1459,0
20241211,180200,77903372,1459,1459,1459,1459,0
20241211,180100,77903372,1459,1459,1459,1459,0
20241211,180000,77903372,1459,1459,1459,1459,0
20241211,175900,77903372,1459,1459,1459,1459,0
20241211,175800,77903372,1459,1459,1459,1459,0
20241211,175700,77903372,1459,1459,1459,1459,0
20241211,175600,77903372,1459,1459,1459,1459,0
20241211,175500,77903372,1459,1459,1459,1459,0
20241211,175400,77903372,1459,1459,1459,1459,0
20241211,175300,77903372,1459,1459,1459,1459,0
20241211,175200,77903372,1459,1459,1459,1459,0
20241211,175100,77903372,1459,1459,1459,1459,0
20241211,175000,77903372,1459,1459,1459,1459,0
20241211,174900,77903372,1459,1459,1459,1459,0
20241211,174800,77903372,1459,1459,1459,1459,0
20241211,174700,77903372,1459,1459,1459,1459,0
20241211,174600,77903372,1459,1459,1459,1459,0
20241211,174500,77903372,1459,1459,1459,1459,0
20241211,174400,77903372,1459,1459,1459,1459,0
20241211,174300,77903372,1459,1459,1459,1459,0
20241211,174200,77903372,1459,1459,1459,1459,0
20241211,174100,77903372,1459,1459,1459,1459,0
20241211,174000,77903372,1459,1459,1459,1459,0
20241211,173900,77903372,1459,1459,1459,1459,0
20241211,173800,77903372,1459,1459,1459,1459,0
20241211,173700,77903372,1459,1459,1459,1459,0
20241211,173600,77903372,1459,1459,1459,1459,823
20241211,173500,77903372,1459,1459,1459,1459,0
20241211,173400,77903372,1459,1459,1459,1459,0
20241211,173300,77903372,1459,1459,1459,1459,0
20241211,173200,77903372,1459,1459,1459,1459,0
20241211,173100,77903372,1459,1459,1459,1459,0
20241211,173000,77903372,1459,1459,1459,1459,0
20241211,172900,77903372,1459,1459,1459,1459,0
20241211,172800,77903372,1459,1459,1459,1459,0
20241211,172700,77903372,1459,1459,1459,1459,0
20241211,172600,77903372,1459,1459,1459,1459,0
20241211,172500,77903372,1459,1459,1459,1459,0
20241211,172400,77903372,1459,1459,1459,1459,0
20241211,172300,77903372,1459,1459,1459,1459,0
20241211,172200,77903372,1459,1459,1459,1459,0
20241211,172100,77903372,1459,1459,1459,1459,0
20241211,172000,77903372,1459,1459,1459,1459,0
20241211,171900,77903372,1459,1459,1459,1459,0
20241211,171800,77903372,1459,1459,1459,1459,0
20241211,171700,77903372,1459,1459,1459,1459,0
20241211,171600,77903372,1459,1459,1459,1459,0
20241211,171500,77903372,1459,1459,1459,1459,0
20241211,171400,77903372,1459,1459,1459,1459,0
20241211,171300,77903372,1459,1459,1459,1459,0
20241211,171200,77903372,1459,1459,1459,1459,0
20241211,171100,77903372,1459,1459,1459,1459,0
20241211,171000,77903372,1459,1459,1459,1459,0
20241211,170900,77903372,1459,1459,1459,1459,0
20241211,170800,77903372,1459,1459,1459,1459,0
20241211,170700,77903372,1459,1459,1459,1459,0
20241211,170600,77903372,1459,1459,1459,1459,823
20241211,170500,77903372,1459,1459,1459,1459,0
20241211,170400,77903372,1459,1459,1459,1459,0
20241211,170300,77903372,1459,1459,1459,1459,0
20241211,170200,77903372,1459,1459,1459,1459,0
20241211,170100,77903372,1459,1459,1459,1459,0
20241211,170000,77903372,1459,1459,1459,1459,0
20241211,165900,77903372,1459,1459,1459,1459,0
20241211,165800,77903372,1459,1459,1459,1459,0
20241211,165700,77903372,1459,1459,1459,1459,0
20241211,165600,77903372,1459,1459,1459,1459,0
20241211,165500,77903372,1459,1459,1459,1459,0
20241211,165400,77903372,1459,1459,1459,1459,0
20241211,165300,77903372,1459,1459,1459,1459,0
20241211,165200,77903372,1459,1459,1459,1459,0
20241211,165100,77903372,1459,1459,1459,1459,0
20241211,165000,77903372,1459,1459,1459,1459,0
20241211,164900,77903372,1459,1459,1459,1459,0
20241211,164800,77903372,1459,1459,1459,1459,0
20241211,164700,77903372,1459,1459,1459,1459,0
20241211,164600,77903372,1459,1459,1459,1459,0
20241211,164500,77903372,1459,1459,1459,1459,0
20241211,164400,77903372,1459,1459,1459,1459,0
20241211,164300,77903372,1459,1459,1459,1459,0
20241211,164200,77903372,1459,1459,1459,1459,0
20241211,164100,77903372,1459,1459,1459,1459,0
20241211,164000,77903372,1459,1459,1459,1459,0
20241211,163900,77903372,1459,1459,1459,1459,0
20241211,163800,77903372,1459,1459,1459,1459,0
20241211,163700,77903372,1459,1459,1459,1459,0
20241211,163600,77903372,1459,1459,1459,1459,823
20241211,163500,77903372,1459,1459,1459,1459,0
20241211,163400,77903372,1459,1459,1459,1459,0
20241211,163300,77903372,1459,1459,1459,1459,0
20241211,163200,77903372,1459,1459,1459,1459,0
20241211,163100,77903372,1459,1459,1459,1459,0
20241211,163000,77903372,1459,1459,1459,1459,0
20241211,162900,77903372,1459,1459,1459,1459,0
20241211,162800,77903372,1459,1459,1459,1459,0
20241211,162700,77903372,1459,1459,1459,1459,0
20241211,162600,77903372,1459,1459,1459,1459,0
20241211,162500,77903372,1459,1459,1459,1459,0
20241211,162400,77903372,1459,1459,1459,1459,0
20241211,162300,77903372,1459,1459,1459,1459,0
20241211,162200,77903372,1459,1459,1459,1459,0
20241211,162100,77903372,1459,1459,1459,1459,0
20241211,162000,77903372,1459,1459,1459,1459,0
20241211,161900,77903372,1459,1459,1459,1459,0
20241211,161800,77903372,1459,1459,1459,1459,0
20241211,161700,77903372,1459,1459,1459,1459,0
20241211,161600,77903372,1459,1459,1459,1459,0
20241211,161500,77903372,1459,1459,1459,1459,0
20241211,161400,77903372,1459,1459,1459,1459,0
20241211,161300,77903372,1459,1459,1459,1459,0
20241211,161200,77903372,1459,1459,1459,1459,0
20241211,161100,77903372,1459,1459,1459,1459,0
20241211,161000,77903372,1459,1459,1459,1459,0
20241211,160900,77903372,1459,1459,1459,1459,0
20241211,160800,77903372,1459,1459,1459,1459,0
20241211,160700,77903372,1459,1459,1459,1459,0
20241211,160600,77903372,1459,1459,1459,1459,823
20241211,160500,77903372,1459,1459,1459,1459,0
20241211,160400,77903372,1459,1459,1459,1459,0
20241211,160300,77903372,1459,1459,1459,1459,0
20241211,160200,77903372,1459,1459,1459,1459,0
20241211,160100,77903372,1459,1459,1459,1459,0
20241211,160000,77903372,1459,1459,1459,1459,0
20241211,155900,77903372,1459,1459,1459,1459,0
20241211,155800,77903372,1459,1459,1459,1459,0
20241211,155700,77903372,1459,1459,1459,1459,0
20241211,155600,77903372,1459,1459,1459,1459,0
20241211,155500,77903372,1459,1459,1459,1459,0
20241211,155400,77903372,1459,1459,1459,1459,0
20241211,155300,77903372,1459,1459,1459,1459,0
20241211,155200,77903372,1459,1459,1459,1459,0
20241211,155100,77903372,1459,1459,1459,1459,0
20241211,155000,77903372,1459,1459,1459,1459,0
20241211,154900,77903372,1459,1459,1459,1459,0
20241211,154800,77903372,1459,1459,1459,1459,0
20241211,154700,77903372,1459,1459,1459,1459,0
20241211,154600,77903372,1459,1459,1459,1459,0
20241211,154500,77903372,1459,1459,1459,1459,0
20241211,154400,77903372,1459,1459,1459,1459,0
20241211,154300,77903372,1459,1459,1459,1459,0
20241211,154200,77903372,1459,1459,1459,1459,0
20241211,154100,77903372,1459,1459,1459,1459,0
20241211,154000,77903372,1459,1459,1459,1459,0
20241211,153900,77903372,1459,1459,1459,1459,0
20241211,153800,77903372,1459,1459,1459,1459,0
20241211,153700,77903372,1459,1459,1459,1459,0
20241211,153600,77903372,1459,1459,1459,1459,823
20241211,153500,77903372,1459,1459,1459,1459,0
20241211,153400,77903372,1459,1459,1459,1459,0
20241211,153300,77903372,1459,1459,1459,1459,0
20241211,153200,77903372,1459,1459,1459,1459,0
20241211,153100,77903372,1459,1459,1459,1459,0
20241211,153000,77903372,1459,1459,1459,1459,823
20241211,152900,76702615,1459,1459,1459,1459,0
20241211,152800,76702615,1459,1459,1459,1459,0
20241211,152700,76702615,1459,1459,1459,1459,0
20241211,152600,76702615,1459,1459,1459,1459,0
20241211,152500,76702615,1459,1459,1459,1459,0
20241211,152400,76702615,1459,1459,1459,1459,0
20241211,152300,76702615,1459,1459,1459,1459,0
20241211,152200,76702615,1459,1459,1459,1459,0
20241211,152100,76702615,1459,1459,1459,1459,0
20241211,152000,76702615,1459,1459,1459,1459,0
20241211,151900,76702615,1459,1459,1459,1459,145
20241211,151800,76491060,1452,1452,1452,1452,0
20241211,151700,76491060,1452,1452,1452,1452,1
20241211,151600,76489608,1459,1459,1459,1459,0
20241211,151500,76489608,1459,1459,1459,1459,0
20241211,151400,76489608,1459,1459,1459,1459,0
20241211,151300,76489608,1459,1459,1459,1459,29
20241211,151200,76447297,1459,1459,1459,1459,0
20241211,151100,76447297,1459,1459,1459,1459,0
20241211,151000,76447297,1459,1459,1459,1459,0
20241211,150900,76447297,1459,1459,1459,1459,0
20241211,150800,76447297,1459,1459,1459,1459,0
20241211,150700,76447297,1459,1459,1459,1459,0
20241211,150600,76447297,1459,1459,1459,1459,0
20241211,150500,76447297,1459,1459,1459,1459,0
20241211,150400,76447297,1459,1459,1459,1459,1
20241211,150300,76445838,1454,1456,1456,1454,100
20241211,150200,76300426,1459,1459,1459,1459,9
20241211,150100,76287295,1459,1459,1459,1459,0
20241211,150000,76287295,1459,1459,1459,1459,81
20241211,145900,76169116,1460,1460,1460,1460,0
20241211,145800,76169116,1460,1460,1460,1460,0
20241211,145700,76169116,1460,1460,1460,1460,0
20241211,145600,76169116,1460,1460,1460,1460,0
20241211,145500,76169116,1460,1460,1460,1460,0
20241211,145400,76169116,1460,1460,1460,1460,0
20241211,145300,76169116,1460,1460,1460,1460,1
20241211,145200,76167656,1460,1460,1460,1460,1
20241211,145100,76166196,1459,1459,1459,1459,12
20241211,145000,76148688,1460,1460,1460,1460,6
20241211,144900,76139928,1460,1460,1460,1460,0
20241211,144800,76139928,1460,1460,1460,1460,0
20241211,144700,76139928,1460,1460,1460,1460,0
20241211,144600,76139928,1460,1460,1460,1460,0
20241211,144500,76139928,1460,1460,1460,1460,0
20241211,144400,76139928,1460,1460,1460,1460,0
20241211,144300,76139928,1460,1460,1460,1460,0
20241211,144200,76139928,1460,1460,1460,1460,104
20241211,144100,75988088,1460,1455,1460,1455,501
20241211,144000,75259128,1460,1460,1460,1460,0
20241211,143900,75259128,1460,1460,1460,1460,0
20241211,143800,75259128,1460,1460,1460,1460,0
20241211,143700,75259128,1460,1460,1460,1460,0
20241211,143600,75259128,1460,1460,1460,1460,0
20241211,143500,75259128,1460,1460,1460,1460,0
20241211,143400,75259128,1460,1460,1460,1460,0
20241211,143300,75259128,1460,1460,1460,1460,0
20241211,143200,75259128,1460,1460,1460,1460,0
20241211,143100,75259128,1460,1467,1467,1452,3571
20241211,143000,70043353,1470,1470,1470,1470,0
20241211,142900,70043353,1470,1470,1470,1470,34
20241211,142800,69993373,1470,1470,1470,1470,62
20241211,142700,69902233,1470,1470,1470,1470,0
20241211,142600,69902233,1470,1470,1470,1470,0
20241211,142500,69902233,1470,1470,1470,1470,0
20241211,142400,69902233,1470,1470,1470,1470,0
20241211,142300,69902233,1470,1470,1470,1470,0
20241211,142200,69902233,1470,1470,1470,1470,0
20241211,142100,69902233,1470,1470,1470,1470,0
20241211,142000,69902233,1470,1470,1470,1470,0
20241211,141900,69902233,1470,1470,1470,1470,0
20241211,141800,69902233,1470,1470,1470,1470,0
20241211,141700,69902233,1470,1470,1470,1470,0
20241211,141600,69902233,1470,1470,1470,1470,0
20241211,141500,69902233,1470,1470,1470,1470,0
20241211,141400,69902233,1470,1470,1470,1470,0
20241211,141300,69902233,1470,1470,1470,1470,0
20241211,141200,69902233,1470,1470,1470,1470,0
20241211,141100,69902233,1470,1470,1470,1470,1
20241211,141000,69900763,1464,1464,1464,1464,0
20241211,140900,69900763,1464,1464,1464,1464,160
20241211,140800,69666523,1470,1470,1470,1470,9
20241211,140700,69653293,1470,1470,1470,1470,1
20241211,140600,69651823,1463,1463,1463,1463,0
20241211,140500,69651823,1463,1463,1463,1463,2
20241211,140400,69648897,1470,1470,1470,1470,0
20241211,140300,69648897,1470,1470,1470,1470,0
20241211,140200,69648897,1470,1470,1470,1470,0
20241211,140100,69648897,1470,1469,1470,1469,79
20241211,140000,69532805,1470,1470,1470,1470,0
20241211,135900,69532805,1470,1470,1470,1470,5
20241211,135800,69525455,1470,1470,1470,1470,8
20241211,135700,69513695,1470,1470,1470,1470,0
20241211,135600,69513695,1470,1470,1470,1470,0
20241211,135500,69513695,1470,1470,1470,1470,0
20241211,135400,69513695,1470,1470,1470,1470,0
20241211,135300,69513695,1470,1470,1470,1470,0
20241211,135200,69513695,1470,1470,1470,1470,0
20241211,135100,69513695,1470,1470,1470,1470,0
20241211,135000,69513695,1470,1470,1470,1470,0
20241211,134900,69513695,1470,1470,1470,1470,0
20241211,134800,69513695,1470,1470,1470,1470,0
20241211,134700,69513695,1470,1470,1470,1470,1
20241211,134600,69512225,1465,1465,1465,1465,1
20241211,134500,69510760,1470,1470,1470,1470,0
20241211,134400,69510760,1470,1470,1470,1470,0
20241211,134300,69510760,1470,1470,1470,1470,0
20241211,134200,69510760,1470,1470,1470,1470,0
20241211,134100,69510760,1470,1470,1470,1470,0
20241211,134000,69510760,1470,1470,1470,1470,0
20241211,133900,69510760,1470,1470,1470,1470,0
20241211,133800,69510760,1470,1471,1471,1470,2
20241211,133700,69507819,1471,1473,1473,1471,41
20241211,133600,69447439,1478,1478,1478,1478,0
20241211,133500,69447439,1478,1478,1478,1478,0
20241211,133400,69447439,1478,1478,1478,1478,0
20241211,133300,69447439,1478,1478,1478,1478,0
20241211,133200,69447439,1478,1478,1478,1478,0
20241211,133100,69447439,1478,1478,1478,1478,0
20241211,133000,69447439,1478,1478,1478,1478,0
20241211,132900,69447439,1478,1478,1478,1478,0
20241211,132800,69447439,1478,1478,1478,1478,0
20241211,132700,69447439,1478,1478,1478,1478,0
20241211,132600,69447439,1478,1478,1478,1478,0
20241211,132500,69447439,1478,1478,1478,1478,0
20241211,132400,69447439,1478,1478,1478,1478,1
20241211,132300,69445961,1478,1478,1478,1478,0
20241211,132200,69445961,1478,1478,1478,1478,0
20241211,132100,69445961,1478,1478,1478,1478,1
20241211,132000,69444483,1477,1476,1477,1476,30
20241211,131900,69400193,1476,1476,1476,1476,46
20241211,131800,69332297,1477,1477,1477,1477,190
20241211,131700,69051667,1478,1478,1478,1478,200
20241211,131600,68756067,1480,1470,1480,1470,494
20241211,131500,68029099,1470,1460,1470,1460,121
20241211,131400,67851779,1460,1460,1460,1460,263
20241211,131300,67467799,1460,1460,1460,1460,0
20241211,131200,67467799,1460,1460,1460,1460,0
20241211,131100,67467799,1460,1460,1460,1460,0
20241211,131000,67467799,1460,1450,1460,1450,158
20241211,130900,67237292,1451,1450,1451,1450,801
20241211,130800,66075841,1450,1450,1450,1450,0
20241211,130700,66075841,1450,1446,1450,1446,120
20241211,130600,65901860,1446,1446,1446,1446,0
20241211,130500,65901860,1446,1446,1446,1446,1
20241211,130400,65900414,1445,1437,1445,1437,783
20241211,130300,64773784,1437,1437,1437,1437,1057
20241211,130200,63254875,1437,1437,1437,1437,0
20241211,130100,63254875,1437,1437,1437,1437,38
20241211,130000,63200269,1436,1436,1436,1436,0
20241211,125900,63200269,1436,1436,1436,1436,499
20241211,125800,62483705,1436,1436,1436,1436,0
20241211,125700,62483705,1436,1436,1436,1436,1
20241211,125600,62482269,1437,1437,1437,1437,0
20241211,125500,62482269,1437,1437,1437,1437,0
20241211,125400,62482269,1437,1437,1437,1437,0
20241211,125300,62482269,1437,1437,1437,1437,0
20241211,125200,62482269,1437,1437,1437,1437,98
20241211,125100,62341443,1437,1437,1437,1437,0
20241211,125000,62341443,1437,1437,1437,1437,0
20241211,124900,62341443,1437,1437,1437,1437,0
20241211,124800,62341443,1437,1437,1437,1437,0
20241211,124700,62341443,1437,1437,1437,1437,0
20241211,124600,62341443,1437,1433,1437,1433,64
20241211,124500,62249727,1437,1437,1437,1437,0
20241211,124400,62249727,1437,1437,1437,1437,0
20241211,124300,62249727,1437,1437,1437,1427,84
20241211,124200,62129149,1437,1437,1437,1437,0
20241211,124100,62129149,1437,1437,1437,1437,0
20241211,124000,62129149,1437,1437,1437,1437,0
20241211,123900,62129149,1437,1437,1437,1437,0
20241211,123800,62129149,1437,1437,1437,1437,0
20241211,123700,62129149,1437,1437,1437,1437,0
20241211,123600,62129149,1437,1437,1437,1437,0
20241211,123500,62129149,1437,1428,1437,1427,578
20241211,123400,61299157,1437,1437,1437,1437,0
20241211,123300,61299157,1437,1437,1437,1437,0
20241211,123200,61299157,1437,1437,1437,1437,0
20241211,123100,61299157,1437,1437,1437,1437,0
20241211,123000,61299157,1437,1435,1437,1430,72
20241211,122900,61195838,1435,1435,1435,1435,0
20241211,122800,61195838,1435,1435,1435,1435,31
20241211,122700,61151353,1437,1437,1437,1437,0
20241211,122600,61151353,1437,1426,1437,1426,2
20241211,122500,61148490,1437,1437,1437,1437,0
20241211,122400,61148490,1437,1437,1437,1437,0
20241211,122300,61148490,1437,1415,1437,1397,1821
20241211,122200,58548737,1415,1415,1415,1415,1
20241211,122100,58547322,1414,1414,1414,1414,53
20241211,122000,58472380,1414,1414,1414,1414,1
20241211,121900,58470966,1413,1413,1413,1413,470
20241211,121800,57806856,1413,1411,1413,1411,6
20241211,121700,57798385,1411,1411,1411,1411,0
20241211,121600,57798385,1411,1407,1411,1407,462
20241211,121500,57147156,1407,1407,1407,1407,0
20241211,121400,57147156,1407,1406,1407,1406,3
20241211,121300,57142936,1406,1404,1406,1404,194
20241211,121200,56870367,1403,1403,1403,1403,1
20241211,121100,56868964,1403,1403,1403,1403,0
20241211,121000,56868964,1403,1401,1403,1401,8
20241211,120900,56857749,1400,1373,1401,1373,1914
20241211,120800,54178409,1396,1394,1396,1394,199
20241211,120700,53900806,1394,1394,1394,1394,0
20241211,120600,53900806,1394,1394,1394,1394,0
20241211,120500,53900806,1394,1392,1394,1392,7
20241211,120400,53891056,1392,1392,1392,1392,0
20241211,120300,53891056,1392,1392,1392,1392,0
20241211,120200,53891056,1392,1392,1392,1392,0
20241211,120100,53891056,1392,1392,1392,1392,0
20241211,120000,53891056,1392,1392,1392,1392,0
20241211,115900,53891056,1392,1391,1392,1391,3
20241211,115800,53886882,1391,1391,1391,1391,1
20241211,115700,53885491,1390,1390,1390,1390,0
20241211,115600,53885491,1390,1390,1390,1390,1590
20241211,115500,51675391,1390,1390,1390,1390,0
20241211,115400,51675391,1390,1390,1390,1390,0
20241211,115300,51675391,1390,1390,1390,1390,0
20241211,115200,51675391,1390,1390,1390,1390,0
20241211,115100,51675391,1390,1390,1390,1390,0
20241211,115000,51675391,1390,1390,1390,1390,0
20241211,114900,51675391,1390,1390,1390,1390,0
20241211,114800,51675391,1390,1390,1390,1390,0
20241211,114700,51675391,1390,1390,1390,1390,0
20241211,114600,51675391,1390,1390,1390,1390,0
20241211,114500,51675391,1390,1390,1390,1390,0
20241211,114400,51675391,1390,1390,1390,1390,1
20241211,114300,51674001,1370,1362,1370,1362,724
20241211,114200,50684154,1365,1365,1365,1365,361
20241211,114100,50191389,1364,1364,1364,1364,868
20241211,114000,49007437,1359,1359,1359,1359,0
20241211,113900,49007437,1359,1357,1359,1357,11565
20241211,113800,33304840,1357,1357,1357,1357,0
20241211,113700,33304840,1357,1357,1357,1357,0
20241211,113600,33304840,1357,1357,1357,1357,0
20241211,113500,33304840,1357,1357,1357,1357,16
20241211,113400,33283128,1351,1351,1351,1351,0
20241211,113300,33283128,1351,1351,1351,1351,0
20241211,113200,33283128,1351,1351,1351,1351,1138
20241211,113100,31745690,1357,1357,1357,1357,0
20241211,113000,31745690,1357,1357,1357,1357,0
20241211,112900,31745690,1357,1357,1357,1357,16
20241211,112800,31723978,1357,1357,1357,1357,0
20241211,112700,31723978,1357,1357,1357,1357,0
20241211,112600,31723978,1357,1357,1357,1357,885
20241211,112500,30523033,1358,1358,1358,1358,0
20241211,112400,30523033,1358,1358,1358,1358,0
20241211,112300,30523033,1358,1358,1358,1358,2
20241211,112200,30520317,1358,1358,1358,1358,0
20241211,112100,30520317,1358,1358,1358,1358,0
20241211,112000,30520317,1358,1358,1358,1358,0
20241211,111900,30520317,1358,1358,1358,1358,0
20241211,111800,30520317,1358,1358,1358,1358,0
20241211,111700,30520317,1358,1358,1358,1358,0
20241211,111600,30520317,1358,1358,1358,1358,0
20241211,111500,30520317,1358,1358,1358,1358,0
20241211,111400,30520317,1358,1358,1358,1358,0
20241211,111300,30520317,1358,1358,1358,1358,8
20241211,111200,30509453,1358,1358,1358,1358,0
20241211,111100,30509453,1358,1358,1358,1358,0
20241211,111000,30509453,1358,1358,1358,1358,0
20241211,110900,30509453,1358,1358,1358,1358,0
20241211,110800,30509453,1358,1358,1358,1358,0
20241211,110700,30509453,1358,1358,1358,1358,215
20241211,110600,30217483,1358,1358,1358,1358,0
20241211,110500,30217483,1358,1358,1358,1358,0
20241211,110400,30217483,1358,1358,1358,1358,0
20241211,110300,30217483,1358,1358,1358,1358,0
20241211,110200,30217483,1358,1358,1358,1358,0
20241211,110100,30217483,1358,1358,1358,1358,0
20241211,110000,30217483,1358,1358,1358,1358,0
20241211,105900,30217483,1358,1358,1358,1358,0
20241211,105800,30217483,1358,1358,1358,1358,0
20241211,105700,30217483,1358,1358,1358,1358,6
20241211,105600,30209335,1346,1346,1346,1346,0
20241211,105500,30209335,1346,1346,1346,1346,0
20241211,105400,30209335,1346,1354,1354,1346,2500
20241211,105300,26836214,1358,1358,1358,1358,0
20241211,105200,26836214,1358,1358,1358,1358,0
20241211,105100,26836214,1358,1358,1358,1358,0
20241211,105000,26836214,1358,1358,1358,1358,0
20241211,104900,26836214,1358,1358,1358,1353,1019
20241211,104800,25456885,1359,1359,1359,1359,1
20241211,104700,25455526,1356,1356,1356,1356,0
20241211,104600,25455526,1356,1356,1356,1356,0
20241211,104500,25455526,1356,1356,1356,1356,58
20241211,104400,25376878,1359,1359,1359,1359,0
20241211,104300,25376878,1359,1359,1359,1359,0
20241211,104200,25376878,1359,1359,1359,1359,0
20241211,104100,25376878,1359,1359,1359,1359,0
20241211,104000,25376878,1359,1359,1359,1359,0
20241211,103900,25376878,1359,1359,1359,1359,0
20241211,103800,25376878,1359,1359,1359,1359,0
20241211,103700,25376878,1359,1359,1359,1359,0
20241211,103600,25376878,1359,1359,1359,1359,312
20241211,103500,24952870,1359,1359,1359,1359,0
20241211,103400,24952870,1359,1359,1359,1359,0
20241211,103300,24952870,1359,1359,1359,1359,0
20241211,103200,24952870,1359,1359,1359,1359,0
20241211,103100,24952870,1359,1359,1359,1359,0
20241211,103000,24952870,1359,1359,1359,1359,0
20241211,102900,24952870,1359,1359,1359,1359,0
20241211,102800,24952870,1359,1359,1359,1359,0
20241211,102700,24952870,1359,1359,1359,1359,0
20241211,102600,24952870,1359,1359,1359,1359,100
20241211,102500,24816970,1359,1359,1359,1359,0
20241211,102400,24816970,1359,1359,1359,1359,0
20241211,102300,24816970,1359,1359,1359,1359,2
20241211,102200,24814252,1359,1359,1359,1359,0
20241211,102100,24814252,1359,1359,1360,1359,519
20241211,102000,24108912,1359,1359,1359,1359,74
20241211,101900,24008346,1359,1359,1359,1359,0
20241211,101800,24008346,1359,1359,1359,1359,0
20241211,101700,24008346,1359,1359,1359,1359,0
20241211,101600,24008346,1359,1359,1359,1359,7
20241211,101500,23998833,1359,1359,1359,1359,2
20241211,101400,23996115,1359,1359,1359,1359,0
20241211,101300,23996115,1359,1359,1359,1359,0
20241211,101200,23996115,1359,1359,1359,1359,0
20241211,101100,23996115,1359,1359,1359,1359,0
20241211,101000,23996115,1359,1359,1359,1359,0
20241211,100900,23996115,1359,1359,1359,1359,0
20241211,100800,23996115,1359,1358,1359,1358,240
20241211,100700,23669959,1358,1358,1358,1358,1
20241211,100600,23668601,1358,1358,1358,1358,6
20241211,100500,23660453,1358,1358,1358,1358,0
20241211,100400,23660453,1358,1356,1358,1356,50
20241211,100300,23592625,1361,1361,1361,1361,0
20241211,100200,23592625,1361,1361,1361,1361,0
20241211,100100,23592625,1361,1361,1361,1361,0
20241211,100000,23592625,1361,1361,1361,1361,0
20241211,095900,23592625,1361,1361,1361,1361,0
20241211,095800,23592625,1361,1361,1361,1361,0
20241211,095700,23592625,1361,1361,1361,1361,1
20241211,095600,23591264,1352,1352,1352,1352,0
20241211,095500,23591264,1352,1358,1358,1352,3609
20241211,095400,18706962,1358,1356,1358,1356,1036
20241211,095300,17301854,1358,1358,1358,1358,0
20241211,095200,17301854,1358,1361,1361,1358,1038
20241211,095100,15890792,1366,1366,1366,1366,0
20241211,095000,15890792,1366,1366,1366,1366,504
20241211,094900,15202328,1375,1369,1375,1366,661
20241211,094800,14299043,1387,1378,1387,1378,68
20241211,094700,14205330,1378,1387,1387,1378,11
20241211,094600,14190119,1387,1387,1387,1387,1
20241211,094500,14188732,1389,1389,1389,1389,0
20241211,094400,14188732,1389,1389,1389,1389,0
20241211,094300,14188732,1389,1389,1389,1389,2
20241211,094200,14185954,1389,1389,1389,1389,2
20241211,094100,14183176,1388,1389,1389,1388,10
20241211,094000,14169291,1389,1389,1389,1389,0
20241211,093900,14169291,1389,1389,1389,1389,28
20241211,093800,14130399,1389,1388,1389,1388,9
20241211,093700,14117906,1389,1389,1389,1389,0
20241211,093600,14117906,1389,1389,1389,1389,0
20241211,093500,14117906,1389,1389,1389,1389,2
20241211,093400,14115128,1389,1389,1389,1389,96
20241211,093300,13981784,1389,1388,1389,1388,4
20241211,093200,13976230,1389,1389,1389,1389,0
20241211,093100,13976230,1389,1389,1389,1389,0
20241211,093000,13976230,1389,1389,1389,1389,0
20241211,092900,13976230,1389,1389,1389,1389,1
20241211,092800,13974841,1388,1388,1389,1388,20
20241211,092700,13947080,1389,1389,1389,1389,0
20241211,092600,13947080,1389,1389,1389,1389,0
20241211,092500,13947080,1389,1389,1389,1389,0
20241211,092400,13947080,1389,1389,1389,1389,0
20241211,092300,13947080,1389,1389,1389,1389,0
20241211,092200,13947080,1389,1389,1389,1389,58
20241211,092100,13866518,1389,1389,1389,1389,102
20241211,092000,13724840,1389,1389,1389,1389,0
20241211,091900,13724840,1389,1389,1389,1389,138
20241211,091800,13533158,1389,1389,1389,1389,0
20241211,091700,13533158,1389,1389,1389,1389,0
20241211,091600,13533158,1389,1389,1389,1389,0
20241211,091500,13533158,1389,1389,1389,1389,1
20241211,091400,13531769,1388,1388,1388,1388,104
20241211,091300,13387417,1388,1388,1388,1388,0
20241211,091200,13387417,1388,1388,1388,1388,7
20241211,091100,13377701,1387,1387,1387,1387,0
20241211,091000,13377701,1387,1386,1389,1377,790
20241211,090900,12288514,1385,1385,1385,1385,186
20241211,090800,12030904,1385,1382,1385,1382,10
20241211,090700,12017069,1381,1366,1381,1366,4101
20241211,090600,6375107,1375,1366,1375,1366,202
20241211,090500,6098257,1375,1366,1375,1366,403
20241211,090400,5545932,1375,1375,1375,1375,96
20241211,090300,5413932,1375,1375,1375,1366,1323
20241211,090200,3595707,1375,1375,1375,1375,0
20241211,090100,3595707,1375,1354,1375,1354,2170
20241211,090000,631851,1353,1353,1353,1353,467