KissMeData/198440/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203100,44844465,1706,1706,1706,1706,304
20231212,203000,44844465,1706,1706,1706,1706,0
20231212,202900,44844465,1706,1706,1706,1706,0
20231212,202800,44844465,1706,1706,1706,1706,0
20231212,202700,44844465,1706,1706,1706,1706,0
20231212,202600,44844465,1706,1706,1706,1706,0
20231212,202500,44844465,1706,1706,1706,1706,0
20231212,202400,44844465,1706,1706,1706,1706,0
20231212,202300,44844465,1706,1706,1706,1706,0
20231212,202200,44844465,1706,1706,1706,1706,0
20231212,202100,44844465,1706,1706,1706,1706,0
20231212,202000,44844465,1706,1706,1706,1706,0
20231212,201900,44844465,1706,1706,1706,1706,0
20231212,201800,44844465,1706,1706,1706,1706,0
20231212,201700,44844465,1706,1706,1706,1706,0
20231212,201600,44844465,1706,1706,1706,1706,0
20231212,201500,44844465,1706,1706,1706,1706,0
20231212,201400,44844465,1706,1706,1706,1706,0
20231212,201300,44844465,1706,1706,1706,1706,0
20231212,201200,44844465,1706,1706,1706,1706,0
20231212,201100,44844465,1706,1706,1706,1706,0
20231212,201000,44844465,1706,1706,1706,1706,0
20231212,200900,44844465,1706,1706,1706,1706,0
20231212,200800,44844465,1706,1706,1706,1706,0
20231212,200700,44844465,1706,1706,1706,1706,0
20231212,200600,44844465,1706,1706,1706,1706,0
20231212,200500,44844465,1706,1706,1706,1706,0
20231212,200400,44844465,1706,1706,1706,1706,0
20231212,200300,44844465,1706,1706,1706,1706,0
20231212,200200,44844465,1706,1706,1706,1706,0
20231212,200100,44844465,1706,1706,1706,1706,304
20231212,200000,44844465,1706,1706,1706,1706,0
20231212,195900,44844465,1706,1706,1706,1706,0
20231212,195800,44844465,1706,1706,1706,1706,0
20231212,195700,44844465,1706,1706,1706,1706,0
20231212,195600,44844465,1706,1706,1706,1706,0
20231212,195500,44844465,1706,1706,1706,1706,0
20231212,195400,44844465,1706,1706,1706,1706,0
20231212,195300,44844465,1706,1706,1706,1706,0
20231212,195200,44844465,1706,1706,1706,1706,0
20231212,195100,44844465,1706,1706,1706,1706,0
20231212,195000,44844465,1706,1706,1706,1706,0
20231212,194900,44844465,1706,1706,1706,1706,0
20231212,194800,44844465,1706,1706,1706,1706,0
20231212,194700,44844465,1706,1706,1706,1706,0
20231212,194600,44844465,1706,1706,1706,1706,0
20231212,194500,44844465,1706,1706,1706,1706,0
20231212,194400,44844465,1706,1706,1706,1706,0
20231212,194300,44844465,1706,1706,1706,1706,0
20231212,194200,44844465,1706,1706,1706,1706,0
20231212,194100,44844465,1706,1706,1706,1706,0
20231212,194000,44844465,1706,1706,1706,1706,0
20231212,193900,44844465,1706,1706,1706,1706,0
20231212,193800,44844465,1706,1706,1706,1706,0
20231212,193700,44844465,1706,1706,1706,1706,0
20231212,193600,44844465,1706,1706,1706,1706,0
20231212,193500,44844465,1706,1706,1706,1706,0
20231212,193400,44844465,1706,1706,1706,1706,0
20231212,193300,44844465,1706,1706,1706,1706,0
20231212,193200,44844465,1706,1706,1706,1706,0
20231212,193100,44844465,1706,1706,1706,1706,304
20231212,193000,44844465,1706,1706,1706,1706,0
20231212,192900,44844465,1706,1706,1706,1706,0
20231212,192800,44844465,1706,1706,1706,1706,0
20231212,192700,44844465,1706,1706,1706,1706,0
20231212,192600,44844465,1706,1706,1706,1706,0
20231212,192500,44844465,1706,1706,1706,1706,0
20231212,192400,44844465,1706,1706,1706,1706,0
20231212,192300,44844465,1706,1706,1706,1706,0
20231212,192200,44844465,1706,1706,1706,1706,0
20231212,192100,44844465,1706,1706,1706,1706,0
20231212,192000,44844465,1706,1706,1706,1706,0
20231212,191900,44844465,1706,1706,1706,1706,0
20231212,191800,44844465,1706,1706,1706,1706,0
20231212,191700,44844465,1706,1706,1706,1706,0
20231212,191600,44844465,1706,1706,1706,1706,0
20231212,191500,44844465,1706,1706,1706,1706,0
20231212,191400,44844465,1706,1706,1706,1706,0
20231212,191300,44844465,1706,1706,1706,1706,0
20231212,191200,44844465,1706,1706,1706,1706,0
20231212,191100,44844465,1706,1706,1706,1706,0
20231212,191000,44844465,1706,1706,1706,1706,0
20231212,190900,44844465,1706,1706,1706,1706,0
20231212,190800,44844465,1706,1706,1706,1706,0
20231212,190700,44844465,1706,1706,1706,1706,0
20231212,190600,44844465,1706,1706,1706,1706,0
20231212,190500,44844465,1706,1706,1706,1706,0
20231212,190400,44844465,1706,1706,1706,1706,0
20231212,190300,44844465,1706,1706,1706,1706,0
20231212,190200,44844465,1706,1706,1706,1706,0
20231212,190100,44844465,1706,1706,1706,1706,304
20231212,190000,44844465,1706,1706,1706,1706,0
20231212,185900,44844465,1706,1706,1706,1706,0
20231212,185800,44844465,1706,1706,1706,1706,0
20231212,185700,44844465,1706,1706,1706,1706,0
20231212,185600,44844465,1706,1706,1706,1706,0
20231212,185500,44844465,1706,1706,1706,1706,0
20231212,185400,44844465,1706,1706,1706,1706,0
20231212,185300,44844465,1706,1706,1706,1706,0
20231212,185200,44844465,1706,1706,1706,1706,0
20231212,185100,44844465,1706,1706,1706,1706,0
20231212,185000,44844465,1706,1706,1706,1706,0
20231212,184900,44844465,1706,1706,1706,1706,0
20231212,184800,44844465,1706,1706,1706,1706,0
20231212,184700,44844465,1706,1706,1706,1706,0
20231212,184600,44844465,1706,1706,1706,1706,0
20231212,184500,44844465,1706,1706,1706,1706,0
20231212,184400,44844465,1706,1706,1706,1706,0
20231212,184300,44844465,1706,1706,1706,1706,0
20231212,184200,44844465,1706,1706,1706,1706,0
20231212,184100,44844465,1706,1706,1706,1706,0
20231212,184000,44844465,1706,1706,1706,1706,0
20231212,183900,44844465,1706,1706,1706,1706,0
20231212,183800,44844465,1706,1706,1706,1706,0
20231212,183700,44844465,1706,1706,1706,1706,0
20231212,183600,44844465,1706,1706,1706,1706,0
20231212,183500,44844465,1706,1706,1706,1706,0
20231212,183400,44844465,1706,1706,1706,1706,0
20231212,183300,44844465,1706,1706,1706,1706,0
20231212,183200,44844465,1706,1706,1706,1706,0
20231212,183100,44844465,1706,1706,1706,1706,304
20231212,183000,44844465,1706,1706,1706,1706,0
20231212,182900,44844465,1706,1706,1706,1706,0
20231212,182800,44844465,1706,1706,1706,1706,0
20231212,182700,44844465,1706,1706,1706,1706,0
20231212,182600,44844465,1706,1706,1706,1706,0
20231212,182500,44844465,1706,1706,1706,1706,0
20231212,182400,44844465,1706,1706,1706,1706,0
20231212,182300,44844465,1706,1706,1706,1706,0
20231212,182200,44844465,1706,1706,1706,1706,0
20231212,182100,44844465,1706,1706,1706,1706,0
20231212,182000,44844465,1706,1706,1706,1706,0
20231212,181900,44844465,1706,1706,1706,1706,0
20231212,181800,44844465,1706,1706,1706,1706,0
20231212,181700,44844465,1706,1706,1706,1706,0
20231212,181600,44844465,1706,1706,1706,1706,0
20231212,181500,44844465,1706,1706,1706,1706,0
20231212,181400,44844465,1706,1706,1706,1706,0
20231212,181300,44844465,1706,1706,1706,1706,0
20231212,181200,44844465,1706,1706,1706,1706,0
20231212,181100,44844465,1706,1706,1706,1706,0
20231212,181000,44844465,1706,1706,1706,1706,0
20231212,180900,44844465,1706,1706,1706,1706,0
20231212,180800,44844465,1706,1706,1706,1706,0
20231212,180700,44844465,1706,1706,1706,1706,0
20231212,180600,44844465,1706,1706,1706,1706,0
20231212,180500,44844465,1706,1706,1706,1706,0
20231212,180400,44844465,1706,1706,1706,1706,0
20231212,180300,44844465,1706,1706,1706,1706,0
20231212,180200,44844465,1706,1706,1706,1706,0
20231212,180100,44844465,1706,1706,1706,1706,304
20231212,180000,44844465,1706,1706,1706,1706,0
20231212,175900,44844465,1706,1706,1706,1706,0
20231212,175800,44844465,1706,1706,1706,1706,0
20231212,175700,44844465,1706,1706,1706,1706,0
20231212,175600,44844465,1706,1706,1706,1706,0
20231212,175500,44844465,1706,1706,1706,1706,0
20231212,175400,44844465,1706,1706,1706,1706,0
20231212,175300,44844465,1706,1706,1706,1706,0
20231212,175200,44844465,1706,1706,1706,1706,0
20231212,175100,44844465,1706,1706,1706,1706,0
20231212,175000,44844465,1706,1706,1706,1706,0
20231212,174900,44844465,1706,1706,1706,1706,0
20231212,174800,44844465,1706,1706,1706,1706,0
20231212,174700,44844465,1706,1706,1706,1706,0
20231212,174600,44844465,1706,1706,1706,1706,0
20231212,174500,44844465,1706,1706,1706,1706,0
20231212,174400,44844465,1706,1706,1706,1706,0
20231212,174300,44844465,1706,1706,1706,1706,0
20231212,174200,44844465,1706,1706,1706,1706,0
20231212,174100,44844465,1706,1706,1706,1706,0
20231212,174000,44844465,1706,1706,1706,1706,0
20231212,173900,44844465,1706,1706,1706,1706,0
20231212,173800,44844465,1706,1706,1706,1706,0
20231212,173700,44844465,1706,1706,1706,1706,0
20231212,173600,44844465,1706,1706,1706,1706,0
20231212,173500,44844465,1706,1706,1706,1706,0
20231212,173400,44844465,1706,1706,1706,1706,0
20231212,173300,44844465,1706,1706,1706,1706,0
20231212,173200,44844465,1706,1706,1706,1706,0
20231212,173100,44844465,1706,1706,1706,1706,304
20231212,173000,44844465,1706,1706,1706,1706,0
20231212,172900,44844465,1706,1706,1706,1706,0
20231212,172800,44844465,1706,1706,1706,1706,0
20231212,172700,44844465,1706,1706,1706,1706,0
20231212,172600,44844465,1706,1706,1706,1706,0
20231212,172500,44844465,1706,1706,1706,1706,0
20231212,172400,44844465,1706,1706,1706,1706,0
20231212,172300,44844465,1706,1706,1706,1706,0
20231212,172200,44844465,1706,1706,1706,1706,0
20231212,172100,44844465,1706,1706,1706,1706,0
20231212,172000,44844465,1706,1706,1706,1706,0
20231212,171900,44844465,1706,1706,1706,1706,0
20231212,171800,44844465,1706,1706,1706,1706,0
20231212,171700,44844465,1706,1706,1706,1706,0
20231212,171600,44844465,1706,1706,1706,1706,0
20231212,171500,44844465,1706,1706,1706,1706,0
20231212,171400,44844465,1706,1706,1706,1706,0
20231212,171300,44844465,1706,1706,1706,1706,0
20231212,171200,44844465,1706,1706,1706,1706,0
20231212,171100,44844465,1706,1706,1706,1706,0
20231212,171000,44844465,1706,1706,1706,1706,0
20231212,170900,44844465,1706,1706,1706,1706,0
20231212,170800,44844465,1706,1706,1706,1706,0
20231212,170700,44844465,1706,1706,1706,1706,0
20231212,170600,44844465,1706,1706,1706,1706,0
20231212,170500,44844465,1706,1706,1706,1706,0
20231212,170400,44844465,1706,1706,1706,1706,0
20231212,170300,44844465,1706,1706,1706,1706,0
20231212,170200,44844465,1706,1706,1706,1706,0
20231212,170100,44844465,1706,1706,1706,1706,304
20231212,170000,44844465,1706,1706,1706,1706,0
20231212,165900,44844465,1706,1706,1706,1706,0
20231212,165800,44844465,1706,1706,1706,1706,0
20231212,165700,44844465,1706,1706,1706,1706,0
20231212,165600,44844465,1706,1706,1706,1706,0
20231212,165500,44844465,1706,1706,1706,1706,0
20231212,165400,44844465,1706,1706,1706,1706,0
20231212,165300,44844465,1706,1706,1706,1706,0
20231212,165200,44844465,1706,1706,1706,1706,0
20231212,165100,44844465,1706,1706,1706,1706,0
20231212,165000,44844465,1706,1706,1706,1706,0
20231212,164900,44844465,1706,1706,1706,1706,0
20231212,164800,44844465,1706,1706,1706,1706,0
20231212,164700,44844465,1706,1706,1706,1706,0
20231212,164600,44844465,1706,1706,1706,1706,0
20231212,164500,44844465,1706,1706,1706,1706,0
20231212,164400,44844465,1706,1706,1706,1706,0
20231212,164300,44844465,1706,1706,1706,1706,0
20231212,164200,44844465,1706,1706,1706,1706,0
20231212,164100,44844465,1706,1706,1706,1706,0
20231212,164000,44844465,1706,1706,1706,1706,0
20231212,163900,44844465,1706,1706,1706,1706,0
20231212,163800,44844465,1706,1706,1706,1706,0
20231212,163700,44844465,1706,1706,1706,1706,0
20231212,163600,44844465,1706,1706,1706,1706,0
20231212,163500,44844465,1706,1706,1706,1706,0
20231212,163400,44844465,1706,1706,1706,1706,0
20231212,163300,44844465,1706,1706,1706,1706,0
20231212,163200,44844465,1706,1706,1706,1706,0
20231212,163100,44844465,1706,1706,1706,1706,304
20231212,163000,44844465,1706,1706,1706,1706,0
20231212,162900,44844465,1706,1706,1706,1706,0
20231212,162800,44844465,1706,1706,1706,1706,0
20231212,162700,44844465,1706,1706,1706,1706,0
20231212,162600,44844465,1706,1706,1706,1706,0
20231212,162500,44844465,1706,1706,1706,1706,0
20231212,162400,44844465,1706,1706,1706,1706,0
20231212,162300,44844465,1706,1706,1706,1706,0
20231212,162200,44844465,1706,1706,1706,1706,0
20231212,162100,44844465,1706,1706,1706,1706,0
20231212,162000,44844465,1706,1706,1706,1706,0
20231212,161900,44844465,1706,1706,1706,1706,0
20231212,161800,44844465,1706,1706,1706,1706,0
20231212,161700,44844465,1706,1706,1706,1706,0
20231212,161600,44844465,1706,1706,1706,1706,0
20231212,161500,44844465,1706,1706,1706,1706,0
20231212,161400,44844465,1706,1706,1706,1706,0
20231212,161300,44844465,1706,1706,1706,1706,0
20231212,161200,44844465,1706,1706,1706,1706,0
20231212,161100,44844465,1706,1706,1706,1706,0
20231212,161000,44844465,1706,1706,1706,1706,0
20231212,160900,44844465,1706,1706,1706,1706,0
20231212,160800,44844465,1706,1706,1706,1706,0
20231212,160700,44844465,1706,1706,1706,1706,0
20231212,160600,44844465,1706,1706,1706,1706,0
20231212,160500,44844465,1706,1706,1706,1706,0
20231212,160400,44844465,1706,1706,1706,1706,0
20231212,160300,44844465,1706,1706,1706,1706,0
20231212,160200,44844465,1706,1706,1706,1706,0
20231212,160100,44844465,1706,1706,1706,1706,304
20231212,160000,44844465,1706,1706,1706,1706,0
20231212,155900,44844465,1706,1706,1706,1706,0
20231212,155800,44844465,1706,1706,1706,1706,0
20231212,155700,44844465,1706,1706,1706,1706,0
20231212,155600,44844465,1706,1706,1706,1706,0
20231212,155500,44844465,1706,1706,1706,1706,0
20231212,155400,44844465,1706,1706,1706,1706,0
20231212,155300,44844465,1706,1706,1706,1706,0
20231212,155200,44844465,1706,1706,1706,1706,0
20231212,155100,44844465,1706,1706,1706,1706,0
20231212,155000,44844465,1706,1706,1706,1706,0
20231212,154900,44844465,1706,1706,1706,1706,0
20231212,154800,44844465,1706,1706,1706,1706,0
20231212,154700,44844465,1706,1706,1706,1706,0
20231212,154600,44844465,1706,1706,1706,1706,0
20231212,154500,44844465,1706,1706,1706,1706,0
20231212,154400,44844465,1706,1706,1706,1706,0
20231212,154300,44844465,1706,1706,1706,1706,0
20231212,154200,44844465,1706,1706,1706,1706,0
20231212,154100,44844465,1706,1706,1706,1706,0
20231212,154000,44844465,1706,1706,1706,1706,0
20231212,153900,44844465,1706,1706,1706,1706,0
20231212,153800,44844465,1706,1706,1706,1706,0
20231212,153700,44844465,1706,1706,1706,1706,0
20231212,153600,44844465,1706,1706,1706,1706,0
20231212,153500,44844465,1706,1706,1706,1706,0
20231212,153400,44844465,1706,1706,1706,1706,0
20231212,153300,44844465,1706,1706,1706,1706,0
20231212,153200,44844465,1706,1706,1706,1706,0
20231212,153100,44844465,1706,1706,1706,1706,304
20231212,153000,44844465,1706,1706,1706,1706,304
20231212,152900,44325841,1706,1706,1706,1706,0
20231212,152800,44325841,1706,1706,1706,1706,0
20231212,152700,44325841,1706,1706,1706,1706,0
20231212,152600,44325841,1706,1706,1706,1706,0
20231212,152500,44325841,1706,1706,1706,1706,0
20231212,152400,44325841,1706,1706,1706,1706,0
20231212,152300,44325841,1706,1706,1706,1706,0
20231212,152200,44325841,1706,1706,1706,1706,0
20231212,152100,44325841,1706,1706,1706,1706,0
20231212,152000,44325841,1706,1706,1706,1706,0
20231212,151900,44325841,1706,1706,1706,1706,2
20231212,151800,44322429,1706,1706,1706,1706,0
20231212,151700,44322429,1706,1706,1706,1706,0
20231212,151600,44322429,1706,1706,1706,1706,0
20231212,151500,44322429,1706,1708,1708,1706,69
20231212,151400,44204713,1709,1709,1709,1709,0
20231212,151300,44204713,1709,1709,1709,1709,2
20231212,151200,44201295,1709,1709,1709,1709,0
20231212,151100,44201295,1709,1709,1709,1709,0
20231212,151000,44201295,1709,1709,1709,1709,20
20231212,150900,44167115,1709,1709,1709,1709,0
20231212,150800,44167115,1709,1709,1709,1709,0
20231212,150700,44167115,1709,1709,1709,1709,0
20231212,150600,44167115,1709,1709,1709,1709,0
20231212,150500,44167115,1709,1709,1709,1709,0
20231212,150400,44167115,1709,1709,1709,1709,1
20231212,150300,44165406,1709,1709,1709,1709,2
20231212,150200,44161988,1709,1707,1709,1707,211
20231212,150100,43801549,1710,1710,1710,1710,0
20231212,150000,43801549,1710,1710,1710,1710,0
20231212,145900,43801549,1710,1710,1710,1710,0
20231212,145800,43801549,1710,1710,1710,1710,0
20231212,145700,43801549,1710,1710,1710,1710,0
20231212,145600,43801549,1710,1710,1710,1710,0
20231212,145500,43801549,1710,1710,1710,1710,0
20231212,145400,43801549,1710,1710,1710,1710,0
20231212,145300,43801549,1710,1710,1710,1710,0
20231212,145200,43801549,1710,1710,1710,1710,0
20231212,145100,43801549,1710,1710,1710,1710,16
20231212,145000,43774189,1710,1710,1710,1710,0
20231212,144900,43774189,1710,1710,1710,1710,4
20231212,144800,43767349,1711,1711,1711,1711,0
20231212,144700,43767349,1711,1711,1711,1711,0
20231212,144600,43767349,1711,1711,1711,1711,0
20231212,144500,43767349,1711,1711,1711,1711,0
20231212,144400,43767349,1711,1711,1711,1711,0
20231212,144300,43767349,1711,1711,1711,1711,7
20231212,144200,43755372,1711,1711,1711,1711,1
20231212,144100,43753661,1711,1711,1711,1711,0
20231212,144000,43753661,1711,1706,1711,1706,244
20231212,143900,43337317,1706,1711,1711,1706,18
20231212,143800,43306569,1711,1711,1711,1711,11
20231212,143700,43287748,1711,1711,1711,1711,0
20231212,143600,43287748,1711,1711,1711,1711,0
20231212,143500,43287748,1711,1711,1711,1711,0
20231212,143400,43287748,1711,1711,1711,1711,0
20231212,143300,43287748,1711,1711,1711,1711,0
20231212,143200,43287748,1711,1711,1711,1711,0
20231212,143100,43287748,1711,1711,1711,1711,3
20231212,143000,43282615,1710,1710,1710,1710,58
20231212,142900,43183435,1710,1710,1710,1710,10
20231212,142800,43166335,1710,1710,1710,1710,0
20231212,142700,43166335,1710,1710,1710,1710,0
20231212,142600,43166335,1710,1710,1710,1710,1
20231212,142500,43164625,1710,1710,1710,1710,2
20231212,142400,43161205,1710,1710,1711,1710,17
20231212,142300,43132120,1711,1711,1711,1711,0
20231212,142200,43132120,1711,1711,1711,1711,1
20231212,142100,43130409,1705,1705,1705,1705,0
20231212,142000,43130409,1705,1705,1705,1705,0
20231212,141900,43130409,1705,1705,1705,1705,0
20231212,141800,43130409,1705,1705,1705,1705,112
20231212,141700,42939449,1711,1711,1711,1711,0
20231212,141600,42939449,1711,1711,1711,1711,1
20231212,141500,42937738,1705,1705,1705,1705,0
20231212,141400,42937738,1705,1705,1705,1705,0
20231212,141300,42937738,1705,1705,1705,1705,0
20231212,141200,42937738,1705,1705,1705,1705,0
20231212,141100,42937738,1705,1705,1705,1705,0
20231212,141000,42937738,1705,1705,1705,1705,0
20231212,140900,42937738,1705,1705,1705,1705,0
20231212,140800,42937738,1705,1708,1708,1705,100
20231212,140700,42767089,1716,1716,1716,1716,1
20231212,140600,42765373,1706,1706,1706,1706,0
20231212,140500,42765373,1706,1706,1706,1706,0
20231212,140400,42765373,1706,1706,1706,1706,0
20231212,140300,42765373,1706,1706,1706,1706,0
20231212,140200,42765373,1706,1706,1706,1706,0
20231212,140100,42765373,1706,1706,1706,1706,0
20231212,140000,42765373,1706,1706,1706,1706,298
20231212,135900,42256985,1717,1716,1717,1716,10
20231212,135800,42239820,1717,1717,1717,1717,0
20231212,135700,42239820,1717,1717,1717,1717,0
20231212,135600,42239820,1717,1717,1717,1717,0
20231212,135500,42239820,1717,1717,1717,1717,0
20231212,135400,42239820,1717,1717,1717,1717,0
20231212,135300,42239820,1717,1717,1717,1717,40
20231212,135200,42171140,1717,1715,1717,1715,323
20231212,135100,41616969,1705,1705,1705,1705,0
20231212,135000,41616969,1705,1705,1705,1705,0
20231212,134900,41616969,1705,1705,1705,1705,0
20231212,134800,41616969,1705,1705,1705,1705,0
20231212,134700,41616969,1705,1705,1705,1705,0
20231212,134600,41616969,1705,1705,1705,1705,180
20231212,134500,41310069,1705,1705,1705,1705,12
20231212,134400,41289609,1705,1705,1705,1705,0
20231212,134300,41289609,1705,1705,1705,1705,0
20231212,134200,41289609,1705,1705,1705,1705,0
20231212,134100,41289609,1705,1705,1705,1705,50
20231212,134000,41204359,1705,1705,1705,1705,0
20231212,133900,41204359,1705,1705,1705,1705,0
20231212,133800,41204359,1705,1705,1705,1705,0
20231212,133700,41204359,1705,1705,1705,1705,0
20231212,133600,41204359,1705,1705,1705,1705,0
20231212,133500,41204359,1705,1705,1705,1705,0
20231212,133400,41204359,1705,1705,1705,1705,0
20231212,133300,41204359,1705,1705,1705,1705,0
20231212,133200,41204359,1705,1705,1705,1705,0
20231212,133100,41204359,1705,1705,1705,1705,0
20231212,133000,41204359,1705,1705,1705,1705,0
20231212,132900,41204359,1705,1705,1705,1705,0
20231212,132800,41204359,1705,1705,1705,1705,0
20231212,132700,41204359,1705,1705,1705,1705,0
20231212,132600,41204359,1705,1705,1705,1705,0
20231212,132500,41204359,1705,1705,1705,1705,1
20231212,132400,41202654,1716,1711,1716,1711,84
20231212,132300,41058817,1703,1703,1703,1703,0
20231212,132200,41058817,1703,1703,1703,1703,0
20231212,132100,41058817,1703,1703,1703,1703,0
20231212,132000,41058817,1703,1703,1703,1703,0
20231212,131900,41058817,1703,1711,1711,1703,211
20231212,131800,40698859,1710,1710,1710,1710,190
20231212,131700,40373959,1710,1709,1710,1709,767
20231212,131600,39062804,1705,1705,1705,1705,0
20231212,131500,39062804,1705,1705,1705,1705,0
20231212,131400,39062804,1705,1705,1705,1705,0
20231212,131300,39062804,1705,1705,1705,1705,0
20231212,131200,39062804,1705,1705,1705,1705,1268
20231212,131100,36900864,1705,1705,1705,1705,0
20231212,131000,36900864,1705,1705,1705,1705,0
20231212,130900,36900864,1705,1705,1705,1705,0
20231212,130800,36900864,1705,1705,1705,1705,1
20231212,130700,36899159,1705,1705,1705,1705,0
20231212,130600,36899159,1705,1705,1705,1705,0
20231212,130500,36899159,1705,1705,1705,1705,0
20231212,130400,36899159,1705,1705,1705,1705,0
20231212,130300,36899159,1705,1705,1705,1705,0
20231212,130200,36899159,1705,1705,1705,1705,272
20231212,130100,36435399,1705,1705,1705,1705,0
20231212,130000,36435399,1705,1705,1705,1705,0
20231212,125900,36435399,1705,1705,1705,1705,0
20231212,125800,36435399,1705,1705,1705,1705,0
20231212,125700,36435399,1705,1705,1705,1705,0
20231212,125600,36435399,1705,1705,1705,1705,300
20231212,125500,35923899,1705,1705,1705,1705,0
20231212,125400,35923899,1705,1705,1705,1705,5
20231212,125300,35915374,1701,1701,1701,1701,0
20231212,125200,35915374,1701,1701,1701,1701,0
20231212,125100,35915374,1701,1701,1701,1701,0
20231212,125000,35915374,1701,1701,1701,1701,0
20231212,124900,35915374,1701,1701,1701,1701,0
20231212,124800,35915374,1701,1701,1701,1701,0
20231212,124700,35915374,1701,1701,1701,1701,0
20231212,124600,35915374,1701,1701,1701,1701,0
20231212,124500,35915374,1701,1705,1705,1701,730
20231212,124400,34673299,1705,1705,1705,1705,0
20231212,124300,34673299,1705,1705,1705,1705,0
20231212,124200,34673299,1705,1705,1705,1705,10
20231212,124100,34656249,1705,1705,1705,1705,0
20231212,124000,34656249,1705,1705,1705,1705,0
20231212,123900,34656249,1705,1705,1705,1705,0
20231212,123800,34656249,1705,1705,1705,1705,0
20231212,123700,34656249,1705,1705,1705,1705,0
20231212,123600,34656249,1705,1705,1705,1705,0
20231212,123500,34656249,1705,1705,1705,1705,0
20231212,123400,34656249,1705,1705,1705,1705,0
20231212,123300,34656249,1705,1705,1705,1705,0
20231212,123200,34656249,1705,1705,1705,1705,0
20231212,123100,34656249,1705,1705,1705,1705,0
20231212,123000,34656249,1705,1705,1705,1705,0
20231212,122900,34656249,1705,1705,1705,1705,1
20231212,122800,34654544,1705,1705,1705,1705,1
20231212,122700,34652839,1701,1704,1704,1701,834
20231212,122600,33233204,1705,1705,1705,1705,0
20231212,122500,33233204,1705,1705,1705,1705,0
20231212,122400,33233204,1705,1705,1705,1705,0
20231212,122300,33233204,1705,1705,1705,1705,0
20231212,122200,33233204,1705,1705,1705,1705,1
20231212,122100,33231499,1705,1705,1705,1705,0
20231212,122000,33231499,1705,1705,1705,1705,0
20231212,121900,33231499,1705,1705,1705,1705,0
20231212,121800,33231499,1705,1705,1705,1705,9
20231212,121700,33216154,1705,1705,1705,1705,0
20231212,121600,33216154,1705,1705,1705,1705,0
20231212,121500,33216154,1705,1705,1705,1705,0
20231212,121400,33216154,1705,1705,1705,1705,0
20231212,121300,33216154,1705,1705,1705,1705,0
20231212,121200,33216154,1705,1705,1705,1705,120
20231212,121100,33011554,1705,1705,1705,1705,0
20231212,121000,33011554,1705,1705,1705,1705,0
20231212,120900,33011554,1705,1705,1705,1705,0
20231212,120800,33011554,1705,1705,1705,1705,1
20231212,120700,33009849,1704,1704,1704,1704,0
20231212,120600,33009849,1704,1704,1704,1704,0
20231212,120500,33009849,1704,1704,1704,1704,0
20231212,120400,33009849,1704,1704,1704,1704,0
20231212,120300,33009849,1704,1704,1704,1704,20
20231212,120200,32975769,1703,1703,1703,1703,0
20231212,120100,32975769,1703,1703,1703,1703,0
20231212,120000,32975769,1703,1703,1703,1703,0
20231212,115900,32975769,1703,1703,1703,1703,10
20231212,115800,32958739,1703,1703,1703,1703,20
20231212,115700,32924679,1703,1703,1703,1703,0
20231212,115600,32924679,1703,1703,1703,1703,0
20231212,115500,32924679,1703,1703,1703,1703,0
20231212,115400,32924679,1703,1703,1703,1703,0
20231212,115300,32924679,1703,1703,1703,1703,106
20231212,115200,32744161,1703,1703,1703,1703,0
20231212,115100,32744161,1703,1703,1703,1703,2
20231212,115000,32740755,1705,1705,1705,1705,5
20231212,114900,32732230,1705,1705,1705,1705,0
20231212,114800,32732230,1705,1705,1705,1705,0
20231212,114700,32732230,1705,1705,1705,1705,0
20231212,114600,32732230,1705,1705,1705,1705,0
20231212,114500,32732230,1705,1705,1705,1705,0
20231212,114400,32732230,1705,1705,1705,1705,0
20231212,114300,32732230,1705,1705,1705,1705,0
20231212,114200,32732230,1705,1705,1705,1705,0
20231212,114100,32732230,1705,1705,1705,1705,0
20231212,114000,32732230,1705,1705,1705,1705,2
20231212,113900,32728820,1702,1702,1702,1702,1
20231212,113800,32727118,1705,1705,1705,1705,0
20231212,113700,32727118,1705,1705,1705,1705,0
20231212,113600,32727118,1705,1705,1705,1705,0
20231212,113500,32727118,1705,1705,1705,1705,40
20231212,113400,32658918,1705,1705,1705,1705,0
20231212,113300,32658918,1705,1705,1705,1705,2
20231212,113200,32655508,1705,1705,1705,1705,0
20231212,113100,32655508,1705,1705,1705,1705,0
20231212,113000,32655508,1705,1705,1705,1705,0
20231212,112900,32655508,1705,1705,1705,1705,0
20231212,112800,32655508,1705,1705,1705,1705,0
20231212,112700,32655508,1705,1705,1705,1705,0
20231212,112600,32655508,1705,1705,1705,1705,82
20231212,112500,32515698,1705,1705,1705,1705,0
20231212,112400,32515698,1705,1705,1705,1705,0
20231212,112300,32515698,1705,1705,1705,1705,0
20231212,112200,32515698,1705,1705,1705,1705,0
20231212,112100,32515698,1705,1705,1705,1705,0
20231212,112000,32515698,1705,1705,1705,1705,300
20231212,111900,32004198,1705,1705,1705,1705,0
20231212,111800,32004198,1705,1705,1705,1705,0
20231212,111700,32004198,1705,1705,1705,1705,61
20231212,111600,31900193,1706,1706,1706,1706,58
20231212,111500,31801245,1706,1706,1706,1706,0
20231212,111400,31801245,1706,1706,1706,1706,0
20231212,111300,31801245,1706,1706,1706,1706,0
20231212,111200,31801245,1706,1706,1706,1706,0
20231212,111100,31801245,1706,1706,1706,1706,0
20231212,111000,31801245,1706,1706,1706,1706,0
20231212,110900,31801245,1706,1706,1706,1706,1
20231212,110800,31799539,1705,1705,1705,1705,0
20231212,110700,31799539,1705,1705,1705,1705,0
20231212,110600,31799539,1705,1705,1705,1705,0
20231212,110500,31799539,1705,1705,1705,1705,0
20231212,110400,31799539,1705,1705,1705,1705,0
20231212,110300,31799539,1705,1705,1705,1705,0
20231212,110200,31799539,1705,1705,1705,1705,34
20231212,110100,31741569,1706,1706,1706,1706,0
20231212,110000,31741569,1706,1706,1706,1706,0
20231212,105900,31741569,1706,1706,1706,1706,0
20231212,105800,31741569,1706,1706,1706,1706,0
20231212,105700,31741569,1706,1705,1706,1705,2289
20231212,105600,27837747,1705,1705,1705,1705,0
20231212,105500,27837747,1705,1705,1705,1705,0
20231212,105400,27837747,1705,1705,1705,1705,0
20231212,105300,27837747,1705,1705,1705,1705,0
20231212,105200,27837747,1705,1705,1705,1705,0
20231212,105100,27837747,1705,1705,1705,1705,0
20231212,105000,27837747,1705,1705,1705,1705,0
20231212,104900,27837747,1705,1705,1705,1705,0
20231212,104800,27837747,1705,1705,1705,1705,0
20231212,104700,27837747,1705,1705,1705,1705,0
20231212,104600,27837747,1705,1705,1705,1705,31
20231212,104500,27784892,1706,1706,1706,1706,0
20231212,104400,27784892,1706,1706,1706,1706,0
20231212,104300,27784892,1706,1706,1706,1706,0
20231212,104200,27784892,1706,1706,1706,1706,0
20231212,104100,27784892,1706,1706,1706,1706,0
20231212,104000,27784892,1706,1706,1706,1706,0
20231212,103900,27784892,1706,1706,1706,1706,0
20231212,103800,27784892,1706,1706,1706,1706,0
20231212,103700,27784892,1706,1706,1706,1706,0
20231212,103600,27784892,1706,1706,1706,1706,0
20231212,103500,27784892,1706,1706,1706,1706,75
20231212,103400,27656942,1706,1706,1706,1706,0
20231212,103300,27656942,1706,1706,1706,1706,17
20231212,103200,27627940,1706,1706,1706,1706,0
20231212,103100,27627940,1706,1706,1706,1706,0
20231212,103000,27627940,1706,1706,1706,1706,0
20231212,102900,27627940,1706,1706,1706,1706,0
20231212,102800,27627940,1706,1706,1706,1706,0
20231212,102700,27627940,1706,1706,1706,1706,0
20231212,102600,27627940,1706,1706,1706,1706,0
20231212,102500,27627940,1706,1706,1706,1706,0
20231212,102400,27627940,1706,1706,1706,1706,0
20231212,102300,27627940,1706,1705,1706,1705,21
20231212,102200,27592134,1706,1705,1706,1705,700
20231212,102100,26398520,1706,1706,1706,1706,0
20231212,102000,26398520,1706,1706,1706,1706,0
20231212,101900,26398520,1706,1706,1706,1706,1
20231212,101800,26396814,1701,1701,1701,1701,0
20231212,101700,26396814,1701,1701,1701,1701,1
20231212,101600,26395113,1700,1701,1701,1700,160
20231212,101500,26122982,1706,1706,1706,1706,879
20231212,101400,24623408,1706,1706,1706,1706,0
20231212,101300,24623408,1706,1706,1706,1706,0
20231212,101200,24623408,1706,1706,1706,1706,0
20231212,101100,24623408,1706,1706,1706,1706,0
20231212,101000,24623408,1706,1706,1706,1706,0
20231212,100900,24623408,1706,1706,1706,1706,0
20231212,100800,24623408,1706,1706,1706,1706,0
20231212,100700,24623408,1706,1706,1706,1706,1
20231212,100600,24621702,1706,1706,1706,1706,0
20231212,100500,24621702,1706,1706,1706,1706,0
20231212,100400,24621702,1706,1706,1706,1706,0
20231212,100300,24621702,1706,1706,1706,1706,2
20231212,100200,24618290,1706,1706,1706,1706,1
20231212,100100,24616584,1706,1706,1706,1706,0
20231212,100000,24616584,1706,1706,1706,1706,0
20231212,095900,24616584,1706,1706,1706,1706,0
20231212,095800,24616584,1706,1706,1706,1706,88
20231212,095700,24466456,1706,1706,1706,1706,1
20231212,095600,24464750,1706,1706,1706,1706,0
20231212,095500,24464750,1706,1706,1706,1706,0
20231212,095400,24464750,1706,1706,1706,1706,0
20231212,095300,24464750,1706,1706,1706,1706,0
20231212,095200,24464750,1706,1706,1706,1706,0
20231212,095100,24464750,1706,1706,1706,1706,0
20231212,095000,24464750,1706,1706,1706,1706,0
20231212,094900,24464750,1706,1706,1706,1706,0
20231212,094800,24464750,1706,1706,1706,1706,0
20231212,094700,24464750,1706,1706,1706,1706,0
20231212,094600,24464750,1706,1706,1706,1706,0
20231212,094500,24464750,1706,1706,1706,1706,0
20231212,094400,24464750,1706,1706,1706,1706,0
20231212,094300,24464750,1706,1706,1706,1706,5
20231212,094200,24456220,1706,1706,1706,1706,0
20231212,094100,24456220,1706,1706,1706,1706,0
20231212,094000,24456220,1706,1706,1706,1706,0
20231212,093900,24456220,1706,1706,1706,1706,1
20231212,093800,24454514,1706,1706,1706,1706,59
20231212,093700,24353860,1706,1706,1706,1706,19
20231212,093600,24321446,1706,1706,1706,1706,0
20231212,093500,24321446,1706,1706,1706,1706,0
20231212,093400,24321446,1706,1706,1706,1706,1
20231212,093300,24319740,1706,1706,1706,1706,206
20231212,093200,23968304,1706,1706,1706,1706,0
20231212,093100,23968304,1706,1706,1706,1706,8
20231212,093000,23954656,1706,1705,1706,1705,4
20231212,092900,23947833,1699,1699,1699,1699,0
20231212,092800,23947833,1699,1699,1699,1699,100
20231212,092700,23777933,1699,1699,1699,1699,44
20231212,092600,23703177,1699,1699,1699,1699,521
20231212,092500,22817998,1699,1699,1699,1699,0
20231212,092400,22817998,1699,1699,1699,1699,137
20231212,092300,22585235,1699,1699,1699,1699,0
20231212,092200,22585235,1699,1699,1699,1699,100
20231212,092100,22415335,1699,1699,1699,1699,100
20231212,092000,22245435,1698,1699,1699,1698,1789
20231212,091900,19206985,1699,1700,1700,1699,1708
20231212,091800,16304991,1710,1710,1710,1710,0
20231212,091700,16304991,1710,1710,1710,1710,0
20231212,091600,16304991,1710,1710,1710,1710,0
20231212,091500,16304991,1710,1710,1710,1710,2
20231212,091400,16301571,1701,1701,1701,1701,0
20231212,091300,16301571,1701,1710,1710,1701,417
20231212,091200,15591921,1710,1710,1710,1710,0
20231212,091100,15591921,1710,1710,1710,1710,0
20231212,091000,15591921,1710,1710,1710,1710,62
20231212,090900,15485901,1710,1710,1718,1710,135
20231212,090800,15255043,1720,1720,1720,1720,0
20231212,090700,15255043,1720,1720,1720,1720,0
20231212,090600,15255043,1720,1720,1720,1710,254
20231212,090500,14820633,1720,1710,1720,1710,281
20231212,090400,14340113,1710,1710,1710,1710,460
20231212,090300,13553513,1710,1710,1710,1710,0
20231212,090200,13553513,1710,1710,1710,1710,1
20231212,090100,13551803,1700,1700,1700,1700,0
20231212,090000,13551803,1700,1699,1700,1699,7976