KissMeData/196700/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202900,76280714,1131,1131,1131,1131,1484
20241212,202800,76280714,1131,1131,1131,1131,0
20241212,202700,76280714,1131,1131,1131,1131,0
20241212,202600,76280714,1131,1131,1131,1131,0
20241212,202500,76280714,1131,1131,1131,1131,0
20241212,202400,76280714,1131,1131,1131,1131,0
20241212,202300,76280714,1131,1131,1131,1131,0
20241212,202200,76280714,1131,1131,1131,1131,0
20241212,202100,76280714,1131,1131,1131,1131,0
20241212,202000,76280714,1131,1131,1131,1131,0
20241212,201900,76280714,1131,1131,1131,1131,0
20241212,201800,76280714,1131,1131,1131,1131,0
20241212,201700,76280714,1131,1131,1131,1131,0
20241212,201600,76280714,1131,1131,1131,1131,0
20241212,201500,76280714,1131,1131,1131,1131,0
20241212,201400,76280714,1131,1131,1131,1131,0
20241212,201300,76280714,1131,1131,1131,1131,0
20241212,201200,76280714,1131,1131,1131,1131,0
20241212,201100,76280714,1131,1131,1131,1131,0
20241212,201000,76280714,1131,1131,1131,1131,0
20241212,200900,76280714,1131,1131,1131,1131,0
20241212,200800,76280714,1131,1131,1131,1131,0
20241212,200700,76280714,1131,1131,1131,1131,0
20241212,200600,76280714,1131,1131,1131,1131,0
20241212,200500,76280714,1131,1131,1131,1131,0
20241212,200400,76280714,1131,1131,1131,1131,0
20241212,200300,76280714,1131,1131,1131,1131,0
20241212,200200,76280714,1131,1131,1131,1131,0
20241212,200100,76280714,1131,1131,1131,1131,0
20241212,200000,76280714,1131,1131,1131,1131,0
20241212,195900,76280714,1131,1131,1131,1131,1484
20241212,195800,76280714,1131,1131,1131,1131,0
20241212,195700,76280714,1131,1131,1131,1131,0
20241212,195600,76280714,1131,1131,1131,1131,0
20241212,195500,76280714,1131,1131,1131,1131,0
20241212,195400,76280714,1131,1131,1131,1131,0
20241212,195300,76280714,1131,1131,1131,1131,0
20241212,195200,76280714,1131,1131,1131,1131,0
20241212,195100,76280714,1131,1131,1131,1131,0
20241212,195000,76280714,1131,1131,1131,1131,0
20241212,194900,76280714,1131,1131,1131,1131,0
20241212,194800,76280714,1131,1131,1131,1131,0
20241212,194700,76280714,1131,1131,1131,1131,0
20241212,194600,76280714,1131,1131,1131,1131,0
20241212,194500,76280714,1131,1131,1131,1131,0
20241212,194400,76280714,1131,1131,1131,1131,0
20241212,194300,76280714,1131,1131,1131,1131,0
20241212,194200,76280714,1131,1131,1131,1131,0
20241212,194100,76280714,1131,1131,1131,1131,0
20241212,194000,76280714,1131,1131,1131,1131,0
20241212,193900,76280714,1131,1131,1131,1131,0
20241212,193800,76280714,1131,1131,1131,1131,0
20241212,193700,76280714,1131,1131,1131,1131,0
20241212,193600,76280714,1131,1131,1131,1131,0
20241212,193500,76280714,1131,1131,1131,1131,0
20241212,193400,76280714,1131,1131,1131,1131,0
20241212,193300,76280714,1131,1131,1131,1131,0
20241212,193200,76280714,1131,1131,1131,1131,0
20241212,193100,76280714,1131,1131,1131,1131,0
20241212,193000,76280714,1131,1131,1131,1131,0
20241212,192900,76280714,1131,1131,1131,1131,1484
20241212,192800,76280714,1131,1131,1131,1131,0
20241212,192700,76280714,1131,1131,1131,1131,0
20241212,192600,76280714,1131,1131,1131,1131,0
20241212,192500,76280714,1131,1131,1131,1131,0
20241212,192400,76280714,1131,1131,1131,1131,0
20241212,192300,76280714,1131,1131,1131,1131,0
20241212,192200,76280714,1131,1131,1131,1131,0
20241212,192100,76280714,1131,1131,1131,1131,0
20241212,192000,76280714,1131,1131,1131,1131,0
20241212,191900,76280714,1131,1131,1131,1131,0
20241212,191800,76280714,1131,1131,1131,1131,0
20241212,191700,76280714,1131,1131,1131,1131,0
20241212,191600,76280714,1131,1131,1131,1131,0
20241212,191500,76280714,1131,1131,1131,1131,0
20241212,191400,76280714,1131,1131,1131,1131,0
20241212,191300,76280714,1131,1131,1131,1131,0
20241212,191200,76280714,1131,1131,1131,1131,0
20241212,191100,76280714,1131,1131,1131,1131,0
20241212,191000,76280714,1131,1131,1131,1131,0
20241212,190900,76280714,1131,1131,1131,1131,0
20241212,190800,76280714,1131,1131,1131,1131,0
20241212,190700,76280714,1131,1131,1131,1131,0
20241212,190600,76280714,1131,1131,1131,1131,0
20241212,190500,76280714,1131,1131,1131,1131,0
20241212,190400,76280714,1131,1131,1131,1131,0
20241212,190300,76280714,1131,1131,1131,1131,0
20241212,190200,76280714,1131,1131,1131,1131,0
20241212,190100,76280714,1131,1131,1131,1131,0
20241212,190000,76280714,1131,1131,1131,1131,0
20241212,185900,76280714,1131,1131,1131,1131,1484
20241212,185800,76280714,1131,1131,1131,1131,0
20241212,185700,76280714,1131,1131,1131,1131,0
20241212,185600,76280714,1131,1131,1131,1131,0
20241212,185500,76280714,1131,1131,1131,1131,0
20241212,185400,76280714,1131,1131,1131,1131,0
20241212,185300,76280714,1131,1131,1131,1131,0
20241212,185200,76280714,1131,1131,1131,1131,0
20241212,185100,76280714,1131,1131,1131,1131,0
20241212,185000,76280714,1131,1131,1131,1131,0
20241212,184900,76280714,1131,1131,1131,1131,0
20241212,184800,76280714,1131,1131,1131,1131,0
20241212,184700,76280714,1131,1131,1131,1131,0
20241212,184600,76280714,1131,1131,1131,1131,0
20241212,184500,76280714,1131,1131,1131,1131,0
20241212,184400,76280714,1131,1131,1131,1131,0
20241212,184300,76280714,1131,1131,1131,1131,0
20241212,184200,76280714,1131,1131,1131,1131,0
20241212,184100,76280714,1131,1131,1131,1131,0
20241212,184000,76280714,1131,1131,1131,1131,0
20241212,183900,76280714,1131,1131,1131,1131,0
20241212,183800,76280714,1131,1131,1131,1131,0
20241212,183700,76280714,1131,1131,1131,1131,0
20241212,183600,76280714,1131,1131,1131,1131,0
20241212,183500,76280714,1131,1131,1131,1131,0
20241212,183400,76280714,1131,1131,1131,1131,0
20241212,183300,76280714,1131,1131,1131,1131,0
20241212,183200,76280714,1131,1131,1131,1131,0
20241212,183100,76280714,1131,1131,1131,1131,0
20241212,183000,76280714,1131,1131,1131,1131,0
20241212,182900,76280714,1131,1131,1131,1131,1484
20241212,182800,76280714,1131,1131,1131,1131,0
20241212,182700,76280714,1131,1131,1131,1131,0
20241212,182600,76280714,1131,1131,1131,1131,0
20241212,182500,76280714,1131,1131,1131,1131,0
20241212,182400,76280714,1131,1131,1131,1131,0
20241212,182300,76280714,1131,1131,1131,1131,0
20241212,182200,76280714,1131,1131,1131,1131,0
20241212,182100,76280714,1131,1131,1131,1131,0
20241212,182000,76280714,1131,1131,1131,1131,0
20241212,181900,76280714,1131,1131,1131,1131,0
20241212,181800,76280714,1131,1131,1131,1131,0
20241212,181700,76280714,1131,1131,1131,1131,0
20241212,181600,76280714,1131,1131,1131,1131,0
20241212,181500,76280714,1131,1131,1131,1131,0
20241212,181400,76280714,1131,1131,1131,1131,0
20241212,181300,76280714,1131,1131,1131,1131,0
20241212,181200,76280714,1131,1131,1131,1131,0
20241212,181100,76280714,1131,1131,1131,1131,0
20241212,181000,76280714,1131,1131,1131,1131,0
20241212,180900,76280714,1131,1131,1131,1131,0
20241212,180800,76280714,1131,1131,1131,1131,0
20241212,180700,76280714,1131,1131,1131,1131,0
20241212,180600,76280714,1131,1131,1131,1131,0
20241212,180500,76280714,1131,1131,1131,1131,0
20241212,180400,76280714,1131,1131,1131,1131,0
20241212,180300,76280714,1131,1131,1131,1131,0
20241212,180200,76280714,1131,1131,1131,1131,0
20241212,180100,76280714,1131,1131,1131,1131,0
20241212,180000,76280714,1131,1131,1131,1131,0
20241212,175900,76280714,1131,1131,1131,1131,1484
20241212,175800,76280714,1131,1131,1131,1131,0
20241212,175700,76280714,1131,1131,1131,1131,0
20241212,175600,76280714,1131,1131,1131,1131,0
20241212,175500,76280714,1131,1131,1131,1131,0
20241212,175400,76280714,1131,1131,1131,1131,0
20241212,175300,76280714,1131,1131,1131,1131,0
20241212,175200,76280714,1131,1131,1131,1131,0
20241212,175100,76280714,1131,1131,1131,1131,0
20241212,175000,76280714,1131,1131,1131,1131,0
20241212,174900,76280714,1131,1131,1131,1131,0
20241212,174800,76280714,1131,1131,1131,1131,0
20241212,174700,76280714,1131,1131,1131,1131,0
20241212,174600,76280714,1131,1131,1131,1131,0
20241212,174500,76280714,1131,1131,1131,1131,0
20241212,174400,76280714,1131,1131,1131,1131,0
20241212,174300,76280714,1131,1131,1131,1131,0
20241212,174200,76280714,1131,1131,1131,1131,0
20241212,174100,76280714,1131,1131,1131,1131,0
20241212,174000,76280714,1131,1131,1131,1131,0
20241212,173900,76280714,1131,1131,1131,1131,0
20241212,173800,76280714,1131,1131,1131,1131,0
20241212,173700,76280714,1131,1131,1131,1131,0
20241212,173600,76280714,1131,1131,1131,1131,0
20241212,173500,76280714,1131,1131,1131,1131,0
20241212,173400,76280714,1131,1131,1131,1131,0
20241212,173300,76280714,1131,1131,1131,1131,0
20241212,173200,76280714,1131,1131,1131,1131,0
20241212,173100,76280714,1131,1131,1131,1131,0
20241212,173000,76280714,1131,1131,1131,1131,0
20241212,172900,76280714,1131,1131,1131,1131,1484
20241212,172800,76280714,1131,1131,1131,1131,0
20241212,172700,76280714,1131,1131,1131,1131,0
20241212,172600,76280714,1131,1131,1131,1131,0
20241212,172500,76280714,1131,1131,1131,1131,0
20241212,172400,76280714,1131,1131,1131,1131,0
20241212,172300,76280714,1131,1131,1131,1131,0
20241212,172200,76280714,1131,1131,1131,1131,0
20241212,172100,76280714,1131,1131,1131,1131,0
20241212,172000,76280714,1131,1131,1131,1131,0
20241212,171900,76280714,1131,1131,1131,1131,0
20241212,171800,76280714,1131,1131,1131,1131,0
20241212,171700,76280714,1131,1131,1131,1131,0
20241212,171600,76280714,1131,1131,1131,1131,0
20241212,171500,76280714,1131,1131,1131,1131,0
20241212,171400,76280714,1131,1131,1131,1131,0
20241212,171300,76280714,1131,1131,1131,1131,0
20241212,171200,76280714,1131,1131,1131,1131,0
20241212,171100,76280714,1131,1131,1131,1131,0
20241212,171000,76280714,1131,1131,1131,1131,0
20241212,170900,76280714,1131,1131,1131,1131,0
20241212,170800,76280714,1131,1131,1131,1131,0
20241212,170700,76280714,1131,1131,1131,1131,0
20241212,170600,76280714,1131,1131,1131,1131,0
20241212,170500,76280714,1131,1131,1131,1131,0
20241212,170400,76280714,1131,1131,1131,1131,0
20241212,170300,76280714,1131,1131,1131,1131,0
20241212,170200,76280714,1131,1131,1131,1131,0
20241212,170100,76280714,1131,1131,1131,1131,0
20241212,170000,76280714,1131,1131,1131,1131,0
20241212,165900,76280714,1131,1131,1131,1131,1484
20241212,165800,76280714,1131,1131,1131,1131,0
20241212,165700,76280714,1131,1131,1131,1131,0
20241212,165600,76280714,1131,1131,1131,1131,0
20241212,165500,76280714,1131,1131,1131,1131,0
20241212,165400,76280714,1131,1131,1131,1131,0
20241212,165300,76280714,1131,1131,1131,1131,0
20241212,165200,76280714,1131,1131,1131,1131,0
20241212,165100,76280714,1131,1131,1131,1131,0
20241212,165000,76280714,1131,1131,1131,1131,0
20241212,164900,76280714,1131,1131,1131,1131,0
20241212,164800,76280714,1131,1131,1131,1131,0
20241212,164700,76280714,1131,1131,1131,1131,0
20241212,164600,76280714,1131,1131,1131,1131,0
20241212,164500,76280714,1131,1131,1131,1131,0
20241212,164400,76280714,1131,1131,1131,1131,0
20241212,164300,76280714,1131,1131,1131,1131,0
20241212,164200,76280714,1131,1131,1131,1131,0
20241212,164100,76280714,1131,1131,1131,1131,0
20241212,164000,76280714,1131,1131,1131,1131,0
20241212,163900,76280714,1131,1131,1131,1131,0
20241212,163800,76280714,1131,1131,1131,1131,0
20241212,163700,76280714,1131,1131,1131,1131,0
20241212,163600,76280714,1131,1131,1131,1131,0
20241212,163500,76280714,1131,1131,1131,1131,0
20241212,163400,76280714,1131,1131,1131,1131,0
20241212,163300,76280714,1131,1131,1131,1131,0
20241212,163200,76280714,1131,1131,1131,1131,0
20241212,163100,76280714,1131,1131,1131,1131,0
20241212,163000,76280714,1131,1131,1131,1131,0
20241212,162900,76280714,1131,1131,1131,1131,1484
20241212,162800,76280714,1131,1131,1131,1131,0
20241212,162700,76280714,1131,1131,1131,1131,0
20241212,162600,76280714,1131,1131,1131,1131,0
20241212,162500,76280714,1131,1131,1131,1131,0
20241212,162400,76280714,1131,1131,1131,1131,0
20241212,162300,76280714,1131,1131,1131,1131,0
20241212,162200,76280714,1131,1131,1131,1131,0
20241212,162100,76280714,1131,1131,1131,1131,0
20241212,162000,76280714,1131,1131,1131,1131,0
20241212,161900,76280714,1131,1131,1131,1131,0
20241212,161800,76280714,1131,1131,1131,1131,0
20241212,161700,76280714,1131,1131,1131,1131,0
20241212,161600,76280714,1131,1131,1131,1131,0
20241212,161500,76280714,1131,1131,1131,1131,0
20241212,161400,76280714,1131,1131,1131,1131,0
20241212,161300,76280714,1131,1131,1131,1131,0
20241212,161200,76280714,1131,1131,1131,1131,0
20241212,161100,76280714,1131,1131,1131,1131,0
20241212,161000,76280714,1131,1131,1131,1131,0
20241212,160900,76280714,1131,1131,1131,1131,0
20241212,160800,76280714,1131,1131,1131,1131,0
20241212,160700,76280714,1131,1131,1131,1131,0
20241212,160600,76280714,1131,1131,1131,1131,0
20241212,160500,76280714,1131,1131,1131,1131,0
20241212,160400,76280714,1131,1131,1131,1131,0
20241212,160300,76280714,1131,1131,1131,1131,0
20241212,160200,76280714,1131,1131,1131,1131,0
20241212,160100,76280714,1131,1131,1131,1131,0
20241212,160000,76280714,1131,1131,1131,1131,0
20241212,155900,76280714,1131,1131,1131,1131,1484
20241212,155800,76280714,1131,1131,1131,1131,0
20241212,155700,76280714,1131,1131,1131,1131,0
20241212,155600,76280714,1131,1131,1131,1131,0
20241212,155500,76280714,1131,1131,1131,1131,0
20241212,155400,76280714,1131,1131,1131,1131,0
20241212,155300,76280714,1131,1131,1131,1131,0
20241212,155200,76280714,1131,1131,1131,1131,0
20241212,155100,76280714,1131,1131,1131,1131,0
20241212,155000,76280714,1131,1131,1131,1131,0
20241212,154900,76280714,1131,1131,1131,1131,0
20241212,154800,76280714,1131,1131,1131,1131,0
20241212,154700,76280714,1131,1131,1131,1131,0
20241212,154600,76280714,1131,1131,1131,1131,0
20241212,154500,76280714,1131,1131,1131,1131,0
20241212,154400,76280714,1131,1131,1131,1131,0
20241212,154300,76280714,1131,1131,1131,1131,0
20241212,154200,76280714,1131,1131,1131,1131,0
20241212,154100,76280714,1131,1131,1131,1131,0
20241212,154000,76280714,1131,1131,1131,1131,0
20241212,153900,76280714,1131,1131,1131,1131,0
20241212,153800,76280714,1131,1131,1131,1131,0
20241212,153700,76280714,1131,1131,1131,1131,0
20241212,153600,76280714,1131,1131,1131,1131,0
20241212,153500,76280714,1131,1131,1131,1131,0
20241212,153400,76280714,1131,1131,1131,1131,0
20241212,153300,76280714,1131,1131,1131,1131,0
20241212,153200,76280714,1131,1131,1131,1131,0
20241212,153100,76280714,1131,1131,1131,1131,0
20241212,153000,76280714,1131,1131,1131,1131,1484
20241212,152900,74602310,1133,1133,1133,1133,0
20241212,152800,74602310,1133,1133,1133,1133,0
20241212,152700,74602310,1133,1133,1133,1133,0
20241212,152600,74602310,1133,1133,1133,1133,0
20241212,152500,74602310,1133,1133,1133,1133,0
20241212,152400,74602310,1133,1133,1133,1133,0
20241212,152300,74602310,1133,1133,1133,1133,0
20241212,152200,74602310,1133,1133,1133,1133,0
20241212,152100,74602310,1133,1133,1133,1133,0
20241212,152000,74602310,1133,1133,1133,1133,0
20241212,151900,74602310,1133,1133,1133,1133,0
20241212,151800,74602310,1133,1138,1138,1133,275
20241212,151700,74290701,1141,1141,1141,1141,0
20241212,151600,74290701,1141,1141,1141,1141,0
20241212,151500,74290701,1141,1141,1141,1141,0
20241212,151400,74290701,1141,1141,1141,1141,0
20241212,151300,74290701,1141,1141,1141,1141,0
20241212,151200,74290701,1141,1141,1141,1141,0
20241212,151100,74290701,1141,1141,1141,1141,0
20241212,151000,74290701,1141,1141,1141,1141,0
20241212,150900,74290701,1141,1141,1141,1141,0
20241212,150800,74290701,1141,1141,1141,1141,15
20241212,150700,74273586,1141,1141,1141,1141,0
20241212,150600,74273586,1141,1134,1141,1132,36
20241212,150500,74232788,1141,1141,1141,1141,0
20241212,150400,74232788,1141,1141,1141,1141,12
20241212,150300,74219096,1141,1141,1141,1141,0
20241212,150200,74219096,1141,1141,1141,1141,0
20241212,150100,74219096,1141,1133,1141,1133,2
20241212,150000,74216822,1141,1141,1141,1141,12
20241212,145900,74203130,1141,1141,1141,1141,0
20241212,145800,74203130,1141,1141,1141,1141,0
20241212,145700,74203130,1141,1141,1141,1141,0
20241212,145600,74203130,1141,1141,1141,1141,12
20241212,145500,74189438,1141,1141,1141,1141,0
20241212,145400,74189438,1141,1141,1141,1141,0
20241212,145300,74189438,1141,1141,1141,1141,0
20241212,145200,74189438,1141,1141,1141,1141,13
20241212,145100,74174605,1141,1141,1141,1141,0
20241212,145000,74174605,1141,1141,1141,1141,0
20241212,144900,74174605,1141,1141,1141,1141,0
20241212,144800,74174605,1141,1141,1141,1141,13
20241212,144700,74159772,1141,1141,1141,1141,0
20241212,144600,74159772,1141,1141,1141,1141,0
20241212,144500,74159772,1141,1141,1141,1141,0
20241212,144400,74159772,1141,1140,1141,1140,13
20241212,144300,74144944,1139,1138,1139,1138,154
20241212,144200,73969560,1138,1138,1138,1138,0
20241212,144100,73969560,1138,1138,1138,1138,0
20241212,144000,73969560,1138,1138,1138,1138,13
20241212,143900,73954766,1138,1138,1138,1138,0
20241212,143800,73954766,1138,1138,1138,1138,0
20241212,143700,73954766,1138,1138,1138,1138,0
20241212,143600,73954766,1138,1133,1138,1133,13
20241212,143500,73939981,1131,1131,1131,1131,0
20241212,143400,73939981,1131,1129,1131,1129,2
20241212,143300,73937721,1127,1125,1127,1125,2
20241212,143200,73935469,1113,1139,1139,1113,1268
20241212,143100,72515927,1139,1139,1139,1139,200
20241212,143000,72288127,1139,1139,1139,1139,0
20241212,142900,72288127,1139,1139,1139,1139,0
20241212,142800,72288127,1139,1139,1139,1139,13
20241212,142700,72273320,1139,1139,1139,1139,0
20241212,142600,72273320,1139,1139,1139,1139,0
20241212,142500,72273320,1139,1137,1139,1137,504
20241212,142400,71699370,1137,1137,1137,1137,13
20241212,142300,71684589,1137,1137,1137,1137,0
20241212,142200,71684589,1137,1137,1137,1137,0
20241212,142100,71684589,1137,1137,1137,1137,0
20241212,142000,71684589,1137,1137,1137,1137,13
20241212,141900,71669808,1137,1137,1137,1137,0
20241212,141800,71669808,1137,1137,1137,1137,0
20241212,141700,71669808,1137,1137,1137,1137,0
20241212,141600,71669808,1137,1131,1137,1131,14
20241212,141500,71653902,1131,1130,1131,1130,2
20241212,141400,71651641,1129,1125,1129,1125,3
20241212,141300,71648260,1123,1123,1123,1123,534
20241212,141200,71048578,1123,1123,1123,1113,16
20241212,141100,71030620,1113,1131,1131,1113,74
20241212,141000,70947894,1131,1131,1131,1131,10
20241212,140900,70936584,1133,1133,1133,1133,0
20241212,140800,70936584,1133,1133,1133,1133,13
20241212,140700,70921855,1131,1131,1131,1131,0
20241212,140600,70921855,1131,1131,1131,1131,1
20241212,140500,70920724,1131,1131,1131,1131,2
20241212,140400,70918462,1133,1131,1133,1131,26
20241212,140300,70889030,1133,1133,1133,1133,0
20241212,140200,70889030,1133,1133,1133,1133,0
20241212,140100,70889030,1133,1133,1133,1133,0
20241212,140000,70889030,1133,1133,1133,1133,188
20241212,135900,70676026,1131,1131,1131,1131,0
20241212,135800,70676026,1131,1131,1131,1131,2
20241212,135700,70673764,1131,1131,1131,1131,3
20241212,135600,70670371,1133,1131,1133,1131,18
20241212,135500,70649987,1131,1131,1131,1131,0
20241212,135400,70649987,1131,1131,1131,1131,1
20241212,135300,70648856,1131,1131,1131,1131,2
20241212,135200,70646594,1133,1131,1133,1131,15
20241212,135100,70629603,1131,1131,1131,1131,11
20241212,135000,70617162,1131,1131,1131,1131,0
20241212,134900,70617162,1131,1131,1131,1131,0
20241212,134800,70617162,1131,1131,1131,1131,0
20241212,134700,70617162,1131,1131,1131,1131,0
20241212,134600,70617162,1131,1131,1131,1131,2
20241212,134500,70614900,1131,1131,1131,1131,3
20241212,134400,70611507,1131,1128,1131,1128,556
20241212,134300,69983195,1128,1128,1128,1128,2
20241212,134200,69980939,1128,1128,1128,1128,2
20241212,134100,69978683,1128,1128,1128,1128,2
20241212,134000,69976427,1129,1128,1129,1128,2
20241212,133900,69974170,1128,1128,1128,1128,3
20241212,133800,69970786,1128,1128,1128,1128,2
20241212,133700,69968530,1128,1128,1128,1128,2
20241212,133600,69966274,1128,1128,1128,1128,2
20241212,133500,69964018,1129,1129,1129,1129,2
20241212,133400,69961760,1129,1129,1129,1129,2
20241212,133300,69959502,1129,1129,1129,1129,3
20241212,133200,69956115,1129,1129,1129,1129,2
20241212,133100,69953857,1129,1129,1129,1129,2
20241212,133000,69951599,1127,1125,1127,1125,2
20241212,132900,69949347,1124,1124,1124,1124,19
20241212,132800,69927991,1123,1123,1123,1123,2
20241212,132700,69925745,1120,1120,1120,1120,8
20241212,132600,69916785,1113,1120,1120,1113,3
20241212,132500,69913432,1121,1122,1122,1121,12
20241212,132400,69899978,1122,1122,1122,1122,2
20241212,132300,69897734,1122,1122,1122,1122,2
20241212,132200,69895490,1123,1123,1123,1123,2
20241212,132100,69893244,1113,1119,1129,1113,72
20241212,132000,69812968,1120,1129,1129,1120,103
20241212,131900,69697586,1127,1125,1127,1125,2
20241212,131800,69695334,1123,1123,1123,1123,203
20241212,131700,69467365,1121,1121,1121,1121,104
20241212,131600,69350781,1121,1121,1121,1121,2
20241212,131500,69348539,1121,1121,1121,1121,3
20241212,131400,69345176,1121,1121,1121,1121,2
20241212,131300,69342934,1121,1121,1121,1121,2
20241212,131200,69340692,1121,1121,1121,1121,2
20241212,131100,69338450,1121,1121,1121,1121,2
20241212,131000,69336208,1121,1121,1121,1121,2
20241212,130900,69333966,1121,1120,1121,1120,5
20241212,130800,69328363,1120,1120,1120,1120,127
20241212,130700,69186123,1120,1120,1120,1120,2
20241212,130600,69183883,1120,1120,1120,1120,2
20241212,130500,69181643,1120,1120,1120,1120,2
20241212,130400,69179403,1120,1120,1120,1120,2
20241212,130300,69177163,1121,1121,1121,1121,3
20241212,130200,69173800,1120,1120,1120,1120,215
20241212,130100,68933000,1120,1120,1120,1120,2
20241212,130000,68930760,1121,1121,1121,1121,2
20241212,125900,68928518,1121,1121,1121,1121,2
20241212,125800,68926276,1121,1121,1121,1121,2
20241212,125700,68924034,1122,1122,1122,1122,3
20241212,125600,68920668,1122,1122,1122,1122,2
20241212,125500,68918424,1118,1122,1122,1118,4
20241212,125400,68913944,1118,1118,1118,1118,300
20241212,125300,68578544,1118,1118,1118,1118,4
20241212,125200,68574072,1118,1118,1118,1118,2
20241212,125100,68571836,1118,1118,1118,1118,3
20241212,125000,68568482,1118,1118,1118,1118,2
20241212,124900,68566246,1118,1118,1118,1118,2
20241212,124800,68564010,1118,1118,1118,1118,2
20241212,124700,68561774,1118,1118,1118,1118,2
20241212,124600,68559538,1118,1118,1118,1118,3
20241212,124500,68556184,1118,1118,1118,1118,2
20241212,124400,68553948,1118,1118,1118,1118,2
20241212,124300,68551712,1118,1118,1118,1118,2
20241212,124200,68549476,1118,1118,1118,1118,2
20241212,124100,68547240,1118,1113,1118,1112,402
20241212,124000,68099976,1113,1119,1119,1113,600
20241212,123900,67431839,1119,1119,1119,1119,2
20241212,123800,67429601,1119,1119,1119,1119,2
20241212,123700,67427363,1119,1119,1119,1119,2
20241212,123600,67425125,1119,1119,1119,1119,2
20241212,123500,67422887,1119,1119,1119,1119,2
20241212,123400,67420649,1119,1119,1119,1119,3
20241212,123300,67417292,1115,1115,1115,1115,7384
20241212,123200,59184132,1115,1115,1115,1115,2
20241212,123100,59181902,1115,1115,1115,1115,2
20241212,123000,59179672,1115,1115,1115,1115,2
20241212,122900,59177442,1114,1121,1121,1114,6324
20241212,122800,52126643,1121,1121,1121,1121,3
20241212,122700,52123280,1121,1121,1121,1121,3
20241212,122600,52119917,1121,1121,1121,1121,2
20241212,122500,52117675,1121,1121,1121,1121,2
20241212,122400,52115433,1122,1122,1122,1122,2
20241212,122300,52113189,1122,1122,1122,1122,2
20241212,122200,52110945,1116,1117,1125,1116,407
20241212,122100,51656504,1117,1125,1125,1117,1022
20241212,122000,50514611,1125,1125,1125,1125,2
20241212,121900,50512361,1118,1125,1125,1118,402
20241212,121800,50062742,1125,1125,1125,1125,2
20241212,121700,50060492,1125,1125,1125,1125,2
20241212,121600,50058242,1125,1125,1125,1125,3
20241212,121500,50054867,1121,1121,1121,1121,173
20241212,121400,49860934,1121,1121,1121,1121,2
20241212,121300,49858692,1121,1121,1121,1121,2
20241212,121200,49856450,1121,1121,1121,1121,2
20241212,121100,49854208,1121,1121,1121,1121,2
20241212,121000,49851966,1121,1121,1121,1121,3
20241212,120900,49848603,1121,1121,1121,1121,2
20241212,120800,49846361,1121,1121,1121,1121,2
20241212,120700,49844119,1121,1121,1121,1121,52
20241212,120600,49785827,1121,1121,1121,1121,2
20241212,120500,49783585,1121,1121,1121,1121,2
20241212,120400,49781343,1119,1120,1120,1119,72
20241212,120300,49700772,1120,1120,1120,1120,2
20241212,120200,49698532,1120,1120,1120,1120,2
20241212,120100,49696292,1120,1120,1120,1120,2
20241212,120000,49694052,1120,1120,1120,1120,2
20241212,115900,49691812,1120,1122,1122,1120,203
20241212,115800,49464448,1122,1122,1122,1122,3
20241212,115700,49461082,1122,1122,1122,1122,2
20241212,115600,49458838,1122,1122,1122,1122,289
20241212,115500,49134580,1122,1122,1122,1122,3002
20241212,115400,45766336,1121,1128,1128,1121,2110
20241212,115300,43399083,1128,1128,1128,1128,2
20241212,115200,43396827,1128,1128,1128,1128,3
20241212,115100,43393443,1123,1124,1130,1123,277
20241212,115000,43082348,1125,1131,1131,1125,106
20241212,114900,42963082,1129,1131,1131,1129,31
20241212,114800,42928079,1131,1131,1131,1131,2
20241212,114700,42925817,1131,1131,1131,1131,2
20241212,114600,42923555,1131,1136,1136,1131,2332
20241212,114500,40281724,1138,1138,1138,1138,0
20241212,114400,40281724,1138,1138,1138,1138,0
20241212,114300,40281724,1138,1138,1138,1138,0
20241212,114200,40281724,1138,1138,1138,1138,0
20241212,114100,40281724,1138,1138,1138,1138,0
20241212,114000,40281724,1138,1138,1138,1138,0
20241212,113900,40281724,1138,1138,1138,1138,0
20241212,113800,40281724,1138,1138,1138,1138,0
20241212,113700,40281724,1138,1138,1138,1138,0
20241212,113600,40281724,1138,1138,1138,1138,0
20241212,113500,40281724,1138,1138,1138,1138,1
20241212,113400,40280586,1138,1138,1138,1138,0
20241212,113300,40280586,1138,1138,1138,1138,0
20241212,113200,40280586,1138,1138,1138,1138,0
20241212,113100,40280586,1138,1138,1138,1138,0
20241212,113000,40280586,1138,1138,1138,1138,0
20241212,112900,40280586,1138,1138,1138,1138,0
20241212,112800,40280586,1138,1138,1138,1138,0
20241212,112700,40280586,1138,1138,1138,1138,0
20241212,112600,40280586,1138,1138,1138,1138,0
20241212,112500,40280586,1138,1138,1138,1138,0
20241212,112400,40280586,1138,1138,1138,1138,0
20241212,112300,40280586,1138,1138,1138,1138,0
20241212,112200,40280586,1138,1138,1138,1138,0
20241212,112100,40280586,1138,1138,1138,1138,0
20241212,112000,40280586,1138,1138,1138,1138,0
20241212,111900,40280586,1138,1138,1138,1138,0
20241212,111800,40280586,1138,1138,1138,1138,0
20241212,111700,40280586,1138,1138,1138,1138,0
20241212,111600,40280586,1138,1138,1138,1138,0
20241212,111500,40280586,1138,1138,1138,1138,26
20241212,111400,40250998,1138,1138,1138,1138,0
20241212,111300,40250998,1138,1138,1138,1138,231
20241212,111200,39988120,1138,1138,1138,1138,1087
20241212,111100,38751114,1140,1140,1140,1140,26
20241212,111000,38721474,1140,1140,1140,1140,0
20241212,110900,38721474,1140,1140,1140,1140,0
20241212,110800,38721474,1140,1140,1140,1140,0
20241212,110700,38721474,1140,1140,1140,1140,1
20241212,110600,38720334,1140,1140,1140,1140,0
20241212,110500,38720334,1140,1140,1140,1140,0
20241212,110400,38720334,1140,1140,1140,1140,0
20241212,110300,38720334,1140,1140,1140,1140,0
20241212,110200,38720334,1140,1140,1140,1140,0
20241212,110100,38720334,1140,1140,1140,1140,0
20241212,110000,38720334,1140,1140,1140,1140,0
20241212,105900,38720334,1140,1140,1140,1140,0
20241212,105800,38720334,1140,1140,1140,1140,0
20241212,105700,38720334,1140,1140,1140,1140,175
20241212,105600,38520834,1139,1139,1139,1139,0
20241212,105500,38520834,1139,1139,1139,1139,0
20241212,105400,38520834,1139,1139,1139,1139,0
20241212,105300,38520834,1139,1139,1139,1139,0
20241212,105200,38520834,1139,1139,1139,1139,0
20241212,105100,38520834,1139,1139,1139,1139,0
20241212,105000,38520834,1139,1139,1139,1139,0
20241212,104900,38520834,1139,1139,1139,1139,0
20241212,104800,38520834,1139,1139,1139,1139,0
20241212,104700,38520834,1139,1139,1139,1139,26
20241212,104600,38491220,1139,1139,1139,1139,0
20241212,104500,38491220,1139,1139,1139,1139,0
20241212,104400,38491220,1139,1139,1139,1139,0
20241212,104300,38491220,1139,1139,1139,1139,0
20241212,104200,38491220,1139,1139,1139,1139,0
20241212,104100,38491220,1139,1139,1139,1139,0
20241212,104000,38491220,1139,1139,1139,1139,0
20241212,103900,38491220,1139,1139,1139,1139,0
20241212,103800,38491220,1139,1139,1139,1139,0
20241212,103700,38491220,1139,1139,1139,1139,0
20241212,103600,38491220,1139,1139,1139,1139,0
20241212,103500,38491220,1139,1139,1139,1139,0
20241212,103400,38491220,1139,1139,1139,1139,0
20241212,103300,38491220,1139,1139,1139,1139,0
20241212,103200,38491220,1139,1139,1139,1139,0
20241212,103100,38491220,1139,1139,1139,1139,0
20241212,103000,38491220,1139,1139,1139,1139,0
20241212,102900,38491220,1139,1139,1139,1139,0
20241212,102800,38491220,1139,1139,1139,1139,0
20241212,102700,38491220,1139,1139,1139,1139,0
20241212,102600,38491220,1139,1139,1139,1139,0
20241212,102500,38491220,1139,1139,1139,1139,0
20241212,102400,38491220,1139,1139,1139,1139,0
20241212,102300,38491220,1139,1139,1139,1139,0
20241212,102200,38491220,1139,1139,1139,1139,0
20241212,102100,38491220,1139,1139,1139,1139,0
20241212,102000,38491220,1139,1139,1139,1139,2
20241212,101900,38488942,1139,1139,1139,1139,1
20241212,101800,38487803,1139,1139,1139,1139,0
20241212,101700,38487803,1139,1139,1139,1139,42
20241212,101600,38439965,1140,1140,1140,1140,0
20241212,101500,38439965,1140,1140,1140,1140,0
20241212,101400,38439965,1140,1140,1140,1140,0
20241212,101300,38439965,1140,1140,1140,1140,0
20241212,101200,38439965,1140,1140,1140,1140,0
20241212,101100,38439965,1140,1140,1140,1140,0
20241212,101000,38439965,1140,1140,1140,1140,0
20241212,100900,38439965,1140,1140,1140,1140,0
20241212,100800,38439965,1140,1140,1140,1140,0
20241212,100700,38439965,1140,1140,1140,1140,1
20241212,100600,38438825,1134,1134,1134,1134,0
20241212,100500,38438825,1134,1134,1134,1134,0
20241212,100400,38438825,1134,1134,1134,1134,0
20241212,100300,38438825,1134,1134,1134,1134,0
20241212,100200,38438825,1134,1134,1134,1134,0
20241212,100100,38438825,1134,1134,1134,1134,0
20241212,100000,38438825,1134,1134,1134,1134,0
20241212,095900,38438825,1134,1134,1134,1134,0
20241212,095800,38438825,1134,1134,1134,1134,0
20241212,095700,38438825,1134,1134,1134,1134,0
20241212,095600,38438825,1134,1134,1134,1134,0
20241212,095500,38438825,1134,1134,1134,1134,0
20241212,095400,38438825,1134,1134,1134,1134,0
20241212,095300,38438825,1134,1134,1134,1134,0
20241212,095200,38438825,1134,1134,1134,1134,770
20241212,095100,37565645,1143,1143,1143,1143,0
20241212,095000,37565645,1143,1143,1143,1143,0
20241212,094900,37565645,1143,1143,1143,1143,0
20241212,094800,37565645,1143,1143,1143,1143,0
20241212,094700,37565645,1143,1143,1143,1143,0
20241212,094600,37565645,1143,1143,1143,1143,0
20241212,094500,37565645,1143,1143,1143,1143,262
20241212,094400,37266179,1143,1143,1143,1143,0
20241212,094300,37266179,1143,1143,1143,1143,8
20241212,094200,37257035,1144,1144,1144,1144,87
20241212,094100,37157507,1145,1145,1145,1145,748
20241212,094000,36301047,1146,1146,1146,1146,0
20241212,093900,36301047,1146,1139,1146,1139,2445
20241212,093800,33502959,1133,1135,1135,1133,2103
20241212,093700,31119946,1135,1137,1137,1135,102
20241212,093600,31004173,1139,1139,1139,1139,0
20241212,093500,31004173,1139,1139,1139,1139,8
20241212,093400,30995061,1146,1146,1146,1146,0
20241212,093300,30995061,1146,1146,1146,1146,0
20241212,093200,30995061,1146,1146,1146,1146,0
20241212,093100,30995061,1146,1146,1146,1146,0
20241212,093000,30995061,1146,1146,1146,1146,0
20241212,092900,30995061,1146,1146,1146,1146,0
20241212,092800,30995061,1146,1146,1146,1146,0
20241212,092700,30995061,1146,1146,1146,1146,0
20241212,092600,30995061,1146,1146,1146,1146,2
20241212,092500,30992769,1140,1141,1141,1140,55
20241212,092400,30930068,1143,1145,1145,1143,1457
20241212,092300,29263937,1145,1145,1145,1145,80
20241212,092200,29172337,1145,1145,1145,1145,0
20241212,092100,29172337,1145,1145,1145,1145,0
20241212,092000,29172337,1145,1145,1145,1145,0
20241212,091900,29172337,1145,1145,1145,1145,0
20241212,091800,29172337,1145,1145,1145,1145,88
20241212,091700,29071577,1145,1145,1145,1145,0
20241212,091600,29071577,1145,1145,1145,1145,102
20241212,091500,28954787,1147,1147,1147,1147,0
20241212,091400,28954787,1147,1149,1149,1147,5464
20241212,091300,22686864,1149,1149,1149,1149,5
20241212,091200,22681119,1148,1151,1151,1148,363
20241212,091100,22264245,1152,1152,1152,1152,8
20241212,091000,22255029,1152,1152,1152,1152,17
20241212,090900,22235445,1152,1152,1152,1152,0
20241212,090800,22235445,1152,1152,1152,1152,0
20241212,090700,22235445,1152,1157,1157,1152,5101
20241212,090600,16358572,1157,1157,1157,1157,0
20241212,090500,16358572,1157,1157,1157,1157,0
20241212,090400,16358572,1157,1157,1157,1157,100
20241212,090300,16242872,1167,1164,1168,1164,1152
20241212,090200,14899079,1160,1159,1162,1159,331
20241212,090100,14515325,1159,1149,1160,1149,1049
20241212,090000,13308253,1149,1149,1149,1147,11583