KissMeData/198940/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,202900,42426052,784,784,784,784,1975
20241212,202800,42426052,784,784,784,784,0
20241212,202700,42426052,784,784,784,784,0
20241212,202600,42426052,784,784,784,784,0
20241212,202500,42426052,784,784,784,784,0
20241212,202400,42426052,784,784,784,784,0
20241212,202300,42426052,784,784,784,784,0
20241212,202200,42426052,784,784,784,784,0
20241212,202100,42426052,784,784,784,784,0
20241212,202000,42426052,784,784,784,784,0
20241212,201900,42426052,784,784,784,784,0
20241212,201800,42426052,784,784,784,784,0
20241212,201700,42426052,784,784,784,784,0
20241212,201600,42426052,784,784,784,784,0
20241212,201500,42426052,784,784,784,784,0
20241212,201400,42426052,784,784,784,784,0
20241212,201300,42426052,784,784,784,784,0
20241212,201200,42426052,784,784,784,784,0
20241212,201100,42426052,784,784,784,784,0
20241212,201000,42426052,784,784,784,784,0
20241212,200900,42426052,784,784,784,784,0
20241212,200800,42426052,784,784,784,784,0
20241212,200700,42426052,784,784,784,784,0
20241212,200600,42426052,784,784,784,784,0
20241212,200500,42426052,784,784,784,784,0
20241212,200400,42426052,784,784,784,784,0
20241212,200300,42426052,784,784,784,784,0
20241212,200200,42426052,784,784,784,784,0
20241212,200100,42426052,784,784,784,784,0
20241212,200000,42426052,784,784,784,784,0
20241212,195900,42426052,784,784,784,784,1975
20241212,195800,42426052,784,784,784,784,0
20241212,195700,42426052,784,784,784,784,0
20241212,195600,42426052,784,784,784,784,0
20241212,195500,42426052,784,784,784,784,0
20241212,195400,42426052,784,784,784,784,0
20241212,195300,42426052,784,784,784,784,0
20241212,195200,42426052,784,784,784,784,0
20241212,195100,42426052,784,784,784,784,0
20241212,195000,42426052,784,784,784,784,0
20241212,194900,42426052,784,784,784,784,0
20241212,194800,42426052,784,784,784,784,0
20241212,194700,42426052,784,784,784,784,0
20241212,194600,42426052,784,784,784,784,0
20241212,194500,42426052,784,784,784,784,0
20241212,194400,42426052,784,784,784,784,0
20241212,194300,42426052,784,784,784,784,0
20241212,194200,42426052,784,784,784,784,0
20241212,194100,42426052,784,784,784,784,0
20241212,194000,42426052,784,784,784,784,0
20241212,193900,42426052,784,784,784,784,0
20241212,193800,42426052,784,784,784,784,0
20241212,193700,42426052,784,784,784,784,0
20241212,193600,42426052,784,784,784,784,0
20241212,193500,42426052,784,784,784,784,0
20241212,193400,42426052,784,784,784,784,0
20241212,193300,42426052,784,784,784,784,0
20241212,193200,42426052,784,784,784,784,0
20241212,193100,42426052,784,784,784,784,0
20241212,193000,42426052,784,784,784,784,0
20241212,192900,42426052,784,784,784,784,1975
20241212,192800,42426052,784,784,784,784,0
20241212,192700,42426052,784,784,784,784,0
20241212,192600,42426052,784,784,784,784,0
20241212,192500,42426052,784,784,784,784,0
20241212,192400,42426052,784,784,784,784,0
20241212,192300,42426052,784,784,784,784,0
20241212,192200,42426052,784,784,784,784,0
20241212,192100,42426052,784,784,784,784,0
20241212,192000,42426052,784,784,784,784,0
20241212,191900,42426052,784,784,784,784,0
20241212,191800,42426052,784,784,784,784,0
20241212,191700,42426052,784,784,784,784,0
20241212,191600,42426052,784,784,784,784,0
20241212,191500,42426052,784,784,784,784,0
20241212,191400,42426052,784,784,784,784,0
20241212,191300,42426052,784,784,784,784,0
20241212,191200,42426052,784,784,784,784,0
20241212,191100,42426052,784,784,784,784,0
20241212,191000,42426052,784,784,784,784,0
20241212,190900,42426052,784,784,784,784,0
20241212,190800,42426052,784,784,784,784,0
20241212,190700,42426052,784,784,784,784,0
20241212,190600,42426052,784,784,784,784,0
20241212,190500,42426052,784,784,784,784,0
20241212,190400,42426052,784,784,784,784,0
20241212,190300,42426052,784,784,784,784,0
20241212,190200,42426052,784,784,784,784,0
20241212,190100,42426052,784,784,784,784,0
20241212,190000,42426052,784,784,784,784,0
20241212,185900,42426052,784,784,784,784,1975
20241212,185800,42426052,784,784,784,784,0
20241212,185700,42426052,784,784,784,784,0
20241212,185600,42426052,784,784,784,784,0
20241212,185500,42426052,784,784,784,784,0
20241212,185400,42426052,784,784,784,784,0
20241212,185300,42426052,784,784,784,784,0
20241212,185200,42426052,784,784,784,784,0
20241212,185100,42426052,784,784,784,784,0
20241212,185000,42426052,784,784,784,784,0
20241212,184900,42426052,784,784,784,784,0
20241212,184800,42426052,784,784,784,784,0
20241212,184700,42426052,784,784,784,784,0
20241212,184600,42426052,784,784,784,784,0
20241212,184500,42426052,784,784,784,784,0
20241212,184400,42426052,784,784,784,784,0
20241212,184300,42426052,784,784,784,784,0
20241212,184200,42426052,784,784,784,784,0
20241212,184100,42426052,784,784,784,784,0
20241212,184000,42426052,784,784,784,784,0
20241212,183900,42426052,784,784,784,784,0
20241212,183800,42426052,784,784,784,784,0
20241212,183700,42426052,784,784,784,784,0
20241212,183600,42426052,784,784,784,784,0
20241212,183500,42426052,784,784,784,784,0
20241212,183400,42426052,784,784,784,784,0
20241212,183300,42426052,784,784,784,784,0
20241212,183200,42426052,784,784,784,784,0
20241212,183100,42426052,784,784,784,784,0
20241212,183000,42426052,784,784,784,784,0
20241212,182900,42426052,784,784,784,784,1975
20241212,182800,42426052,784,784,784,784,0
20241212,182700,42426052,784,784,784,784,0
20241212,182600,42426052,784,784,784,784,0
20241212,182500,42426052,784,784,784,784,0
20241212,182400,42426052,784,784,784,784,0
20241212,182300,42426052,784,784,784,784,0
20241212,182200,42426052,784,784,784,784,0
20241212,182100,42426052,784,784,784,784,0
20241212,182000,42426052,784,784,784,784,0
20241212,181900,42426052,784,784,784,784,0
20241212,181800,42426052,784,784,784,784,0
20241212,181700,42426052,784,784,784,784,0
20241212,181600,42426052,784,784,784,784,0
20241212,181500,42426052,784,784,784,784,0
20241212,181400,42426052,784,784,784,784,0
20241212,181300,42426052,784,784,784,784,0
20241212,181200,42426052,784,784,784,784,0
20241212,181100,42426052,784,784,784,784,0
20241212,181000,42426052,784,784,784,784,0
20241212,180900,42426052,784,784,784,784,0
20241212,180800,42426052,784,784,784,784,0
20241212,180700,42426052,784,784,784,784,0
20241212,180600,42426052,784,784,784,784,0
20241212,180500,42426052,784,784,784,784,0
20241212,180400,42426052,784,784,784,784,0
20241212,180300,42426052,784,784,784,784,0
20241212,180200,42426052,784,784,784,784,0
20241212,180100,42426052,784,784,784,784,0
20241212,180000,42426052,784,784,784,784,0
20241212,175900,42426052,784,784,784,784,1975
20241212,175800,42426052,784,784,784,784,0
20241212,175700,42426052,784,784,784,784,0
20241212,175600,42426052,784,784,784,784,0
20241212,175500,42426052,784,784,784,784,0
20241212,175400,42426052,784,784,784,784,0
20241212,175300,42426052,784,784,784,784,0
20241212,175200,42426052,784,784,784,784,0
20241212,175100,42426052,784,784,784,784,0
20241212,175000,42426052,784,784,784,784,0
20241212,174900,42426052,784,784,784,784,0
20241212,174800,42426052,784,784,784,784,0
20241212,174700,42426052,784,784,784,784,0
20241212,174600,42426052,784,784,784,784,0
20241212,174500,42426052,784,784,784,784,0
20241212,174400,42426052,784,784,784,784,0
20241212,174300,42426052,784,784,784,784,0
20241212,174200,42426052,784,784,784,784,0
20241212,174100,42426052,784,784,784,784,0
20241212,174000,42426052,784,784,784,784,0
20241212,173900,42426052,784,784,784,784,0
20241212,173800,42426052,784,784,784,784,0
20241212,173700,42426052,784,784,784,784,0
20241212,173600,42426052,784,784,784,784,0
20241212,173500,42426052,784,784,784,784,0
20241212,173400,42426052,784,784,784,784,0
20241212,173300,42426052,784,784,784,784,0
20241212,173200,42426052,784,784,784,784,0
20241212,173100,42426052,784,784,784,784,0
20241212,173000,42426052,784,784,784,784,0
20241212,172900,42426052,784,784,784,784,1975
20241212,172800,42426052,784,784,784,784,0
20241212,172700,42426052,784,784,784,784,0
20241212,172600,42426052,784,784,784,784,0
20241212,172500,42426052,784,784,784,784,0
20241212,172400,42426052,784,784,784,784,0
20241212,172300,42426052,784,784,784,784,0
20241212,172200,42426052,784,784,784,784,0
20241212,172100,42426052,784,784,784,784,0
20241212,172000,42426052,784,784,784,784,0
20241212,171900,42426052,784,784,784,784,0
20241212,171800,42426052,784,784,784,784,0
20241212,171700,42426052,784,784,784,784,0
20241212,171600,42426052,784,784,784,784,0
20241212,171500,42426052,784,784,784,784,0
20241212,171400,42426052,784,784,784,784,0
20241212,171300,42426052,784,784,784,784,0
20241212,171200,42426052,784,784,784,784,0
20241212,171100,42426052,784,784,784,784,0
20241212,171000,42426052,784,784,784,784,0
20241212,170900,42426052,784,784,784,784,0
20241212,170800,42426052,784,784,784,784,0
20241212,170700,42426052,784,784,784,784,0
20241212,170600,42426052,784,784,784,784,0
20241212,170500,42426052,784,784,784,784,0
20241212,170400,42426052,784,784,784,784,0
20241212,170300,42426052,784,784,784,784,0
20241212,170200,42426052,784,784,784,784,0
20241212,170100,42426052,784,784,784,784,0
20241212,170000,42426052,784,784,784,784,0
20241212,165900,42426052,784,784,784,784,1975
20241212,165800,42426052,784,784,784,784,0
20241212,165700,42426052,784,784,784,784,0
20241212,165600,42426052,784,784,784,784,0
20241212,165500,42426052,784,784,784,784,0
20241212,165400,42426052,784,784,784,784,0
20241212,165300,42426052,784,784,784,784,0
20241212,165200,42426052,784,784,784,784,0
20241212,165100,42426052,784,784,784,784,0
20241212,165000,42426052,784,784,784,784,0
20241212,164900,42426052,784,784,784,784,0
20241212,164800,42426052,784,784,784,784,0
20241212,164700,42426052,784,784,784,784,0
20241212,164600,42426052,784,784,784,784,0
20241212,164500,42426052,784,784,784,784,0
20241212,164400,42426052,784,784,784,784,0
20241212,164300,42426052,784,784,784,784,0
20241212,164200,42426052,784,784,784,784,0
20241212,164100,42426052,784,784,784,784,0
20241212,164000,42426052,784,784,784,784,0
20241212,163900,42426052,784,784,784,784,0
20241212,163800,42426052,784,784,784,784,0
20241212,163700,42426052,784,784,784,784,0
20241212,163600,42426052,784,784,784,784,0
20241212,163500,42426052,784,784,784,784,0
20241212,163400,42426052,784,784,784,784,0
20241212,163300,42426052,784,784,784,784,0
20241212,163200,42426052,784,784,784,784,0
20241212,163100,42426052,784,784,784,784,0
20241212,163000,42426052,784,784,784,784,0
20241212,162900,42426052,784,784,784,784,1975
20241212,162800,42426052,784,784,784,784,0
20241212,162700,42426052,784,784,784,784,0
20241212,162600,42426052,784,784,784,784,0
20241212,162500,42426052,784,784,784,784,0
20241212,162400,42426052,784,784,784,784,0
20241212,162300,42426052,784,784,784,784,0
20241212,162200,42426052,784,784,784,784,0
20241212,162100,42426052,784,784,784,784,0
20241212,162000,42426052,784,784,784,784,0
20241212,161900,42426052,784,784,784,784,0
20241212,161800,42426052,784,784,784,784,0
20241212,161700,42426052,784,784,784,784,0
20241212,161600,42426052,784,784,784,784,0
20241212,161500,42426052,784,784,784,784,0
20241212,161400,42426052,784,784,784,784,0
20241212,161300,42426052,784,784,784,784,0
20241212,161200,42426052,784,784,784,784,0
20241212,161100,42426052,784,784,784,784,0
20241212,161000,42426052,784,784,784,784,0
20241212,160900,42426052,784,784,784,784,0
20241212,160800,42426052,784,784,784,784,0
20241212,160700,42426052,784,784,784,784,0
20241212,160600,42426052,784,784,784,784,0
20241212,160500,42426052,784,784,784,784,0
20241212,160400,42426052,784,784,784,784,0
20241212,160300,42426052,784,784,784,784,0
20241212,160200,42426052,784,784,784,784,0
20241212,160100,42426052,784,784,784,784,0
20241212,160000,42426052,784,784,784,784,0
20241212,155900,42426052,784,784,784,784,1975
20241212,155800,42426052,784,784,784,784,0
20241212,155700,42426052,784,784,784,784,0
20241212,155600,42426052,784,784,784,784,0
20241212,155500,42426052,784,784,784,784,0
20241212,155400,42426052,784,784,784,784,0
20241212,155300,42426052,784,784,784,784,0
20241212,155200,42426052,784,784,784,784,0
20241212,155100,42426052,784,784,784,784,0
20241212,155000,42426052,784,784,784,784,0
20241212,154900,42426052,784,784,784,784,0
20241212,154800,42426052,784,784,784,784,0
20241212,154700,42426052,784,784,784,784,0
20241212,154600,42426052,784,784,784,784,0
20241212,154500,42426052,784,784,784,784,0
20241212,154400,42426052,784,784,784,784,0
20241212,154300,42426052,784,784,784,784,0
20241212,154200,42426052,784,784,784,784,0
20241212,154100,42426052,784,784,784,784,0
20241212,154000,42426052,784,784,784,784,0
20241212,153900,42426052,784,784,784,784,0
20241212,153800,42426052,784,784,784,784,0
20241212,153700,42426052,784,784,784,784,0
20241212,153600,42426052,784,784,784,784,0
20241212,153500,42426052,784,784,784,784,0
20241212,153400,42426052,784,784,784,784,0
20241212,153300,42426052,784,784,784,784,0
20241212,153200,42426052,784,784,784,784,0
20241212,153100,42426052,784,784,784,784,0
20241212,153000,42426052,784,784,784,784,1975
20241212,152900,40877652,779,779,779,779,0
20241212,152800,40877652,779,779,779,779,0
20241212,152700,40877652,779,779,779,779,0
20241212,152600,40877652,779,779,779,779,0
20241212,152500,40877652,779,779,779,779,0
20241212,152400,40877652,779,779,779,779,0
20241212,152300,40877652,779,779,779,779,0
20241212,152200,40877652,779,779,779,779,0
20241212,152100,40877652,779,779,779,779,0
20241212,152000,40877652,779,779,779,779,0
20241212,151900,40877652,779,776,779,776,300
20241212,151800,40644596,778,778,778,778,0
20241212,151700,40644596,778,778,778,778,0
20241212,151600,40644596,778,778,778,778,10
20241212,151500,40636816,776,776,776,776,1000
20241212,151400,39860816,776,774,776,774,500
20241212,151300,39473665,774,774,774,774,0
20241212,151200,39473665,774,774,774,774,0
20241212,151100,39473665,774,774,774,774,0
20241212,151000,39473665,774,774,774,774,0
20241212,150900,39473665,774,774,774,774,1
20241212,150800,39472891,772,772,772,772,3739
20241212,150700,36586383,772,772,772,772,0
20241212,150600,36586383,772,772,772,772,0
20241212,150500,36586383,772,772,772,772,566
20241212,150400,36149431,772,772,772,772,0
20241212,150300,36149431,772,772,772,772,0
20241212,150200,36149431,772,772,772,772,0
20241212,150100,36149431,772,772,772,772,0
20241212,150000,36149431,772,772,772,772,0
20241212,145900,36149431,772,772,772,772,0
20241212,145800,36149431,772,772,772,772,0
20241212,145700,36149431,772,772,772,772,0
20241212,145600,36149431,772,772,772,772,0
20241212,145500,36149431,772,772,772,772,184
20241212,145400,36007383,773,773,773,773,0
20241212,145300,36007383,773,773,773,773,0
20241212,145200,36007383,773,773,773,773,0
20241212,145100,36007383,773,773,773,773,0
20241212,145000,36007383,773,773,773,773,350
20241212,144900,35736833,772,772,772,772,0
20241212,144800,35736833,772,772,772,772,0
20241212,144700,35736833,772,772,772,772,358
20241212,144600,35460457,773,774,774,773,26
20241212,144500,35440334,772,772,772,772,0
20241212,144400,35440334,772,772,772,772,0
20241212,144300,35440334,772,772,772,772,0
20241212,144200,35440334,772,772,772,772,0
20241212,144100,35440334,772,772,772,772,0
20241212,144000,35440334,772,772,772,772,0
20241212,143900,35440334,772,772,772,772,0
20241212,143800,35440334,772,772,772,772,0
20241212,143700,35440334,772,772,772,772,1
20241212,143600,35439562,773,773,773,773,0
20241212,143500,35439562,773,773,773,773,69
20241212,143400,35386225,774,774,774,774,0
20241212,143300,35386225,774,774,774,774,0
20241212,143200,35386225,774,774,774,774,0
20241212,143100,35386225,774,774,774,774,0
20241212,143000,35386225,774,774,774,774,0
20241212,142900,35386225,774,774,774,774,2
20241212,142800,35384677,774,774,774,774,1
20241212,142700,35383903,773,773,773,773,0
20241212,142600,35383903,773,773,773,773,0
20241212,142500,35383903,773,773,773,773,0
20241212,142400,35383903,773,773,773,773,0
20241212,142300,35383903,773,773,773,773,0
20241212,142200,35383903,773,773,773,773,0
20241212,142100,35383903,773,773,773,773,0
20241212,142000,35383903,773,773,773,773,0
20241212,141900,35383903,773,773,773,773,50
20241212,141800,35345253,775,775,775,775,160
20241212,141700,35221253,775,775,775,775,0
20241212,141600,35221253,775,775,775,775,140
20241212,141500,35112753,776,776,776,776,0
20241212,141400,35112753,776,776,776,776,0
20241212,141300,35112753,776,776,776,776,1
20241212,141200,35111977,772,772,772,772,7
20241212,141100,35106573,776,776,776,776,0
20241212,141000,35106573,776,776,776,776,0
20241212,140900,35106573,776,776,776,776,0
20241212,140800,35106573,776,776,776,776,0
20241212,140700,35106573,776,776,776,776,0
20241212,140600,35106573,776,776,776,776,0
20241212,140500,35106573,776,776,776,776,0
20241212,140400,35106573,776,776,776,776,1
20241212,140300,35105797,771,771,771,771,0
20241212,140200,35105797,771,771,771,771,26
20241212,140100,35085751,776,776,776,776,0
20241212,140000,35085751,776,776,776,776,1
20241212,135900,35084975,770,770,770,770,0
20241212,135800,35084975,770,771,771,770,80
20241212,135700,35023363,772,773,773,772,40
20241212,135600,34992474,777,777,777,777,0
20241212,135500,34992474,777,777,777,777,0
20241212,135400,34992474,777,777,777,777,0
20241212,135300,34992474,777,777,777,777,0
20241212,135200,34992474,777,777,777,777,0
20241212,135100,34992474,777,777,777,777,0
20241212,135000,34992474,777,777,777,777,3
20241212,134900,34990143,777,777,777,777,0
20241212,134800,34990143,777,777,777,777,0
20241212,134700,34990143,777,777,777,777,0
20241212,134600,34990143,777,777,777,777,0
20241212,134500,34990143,777,777,777,777,0
20241212,134400,34990143,777,777,777,777,2000
20241212,134300,33436143,777,777,777,777,0
20241212,134200,33436143,777,777,777,777,0
20241212,134100,33436143,777,777,777,777,0
20241212,134000,33436143,777,777,777,777,0
20241212,133900,33436143,777,777,777,777,100
20241212,133800,33358443,777,777,777,777,0
20241212,133700,33358443,777,777,777,777,0
20241212,133600,33358443,777,777,777,777,1
20241212,133500,33357666,776,776,776,776,1292
20241212,133400,32355074,774,774,774,774,0
20241212,133300,32355074,774,774,774,774,0
20241212,133200,32355074,774,775,775,774,12
20241212,133100,32345780,775,775,775,775,0
20241212,133000,32345780,775,776,776,775,6
20241212,132900,32341129,775,770,775,770,502
20241212,132800,31954579,770,771,771,770,3133
20241212,132700,29539536,771,771,771,771,300
20241212,132600,29308236,772,772,772,772,1668
20241212,132500,28020540,772,772,772,772,0
20241212,132400,28020540,772,772,772,772,0
20241212,132300,28020540,772,772,772,772,0
20241212,132200,28020540,772,772,772,772,0
20241212,132100,28020540,772,772,772,772,0
20241212,132000,28020540,772,772,772,772,0
20241212,131900,28020540,772,772,772,772,0
20241212,131800,28020540,772,772,772,772,0
20241212,131700,28020540,772,772,772,772,1
20241212,131600,28019768,772,772,772,772,3
20241212,131500,28017452,772,772,772,772,0
20241212,131400,28017452,772,772,772,772,0
20241212,131300,28017452,772,772,772,772,0
20241212,131200,28017452,772,774,774,772,3230
20241212,131100,25521562,777,777,777,777,0
20241212,131000,25521562,777,777,777,777,1
20241212,130900,25520785,774,774,774,774,0
20241212,130800,25520785,774,774,774,774,0
20241212,130700,25520785,774,774,774,774,0
20241212,130600,25520785,774,774,774,774,185
20241212,130500,25377595,777,777,777,777,0
20241212,130400,25377595,777,777,777,777,0
20241212,130300,25377595,777,777,777,777,0
20241212,130200,25377595,777,777,777,777,3000
20241212,130100,23046595,777,777,777,777,0
20241212,130000,23046595,777,777,777,777,1301
20241212,125900,22035718,777,777,777,777,0
20241212,125800,22035718,777,777,777,777,100
20241212,125700,21958018,776,776,776,776,0
20241212,125600,21958018,776,775,776,775,731
20241212,125500,21390862,774,774,774,774,20
20241212,125400,21375382,775,775,775,775,100
20241212,125300,21297882,776,776,776,776,0
20241212,125200,21297882,776,776,776,776,0
20241212,125100,21297882,776,776,776,776,0
20241212,125000,21297882,776,776,776,776,1
20241212,124900,21297106,773,773,773,773,0
20241212,124800,21297106,773,773,773,773,0
20241212,124700,21297106,773,773,773,773,0
20241212,124600,21297106,773,773,773,773,18
20241212,124500,21283192,772,772,772,772,0
20241212,124400,21283192,772,772,772,772,0
20241212,124300,21283192,772,775,775,772,1426
20241212,124200,20180211,774,774,774,774,0
20241212,124100,20180211,774,774,774,774,0
20241212,124000,20180211,774,774,774,774,0
20241212,123900,20180211,774,774,774,774,0
20241212,123800,20180211,774,774,774,774,0
20241212,123700,20180211,774,774,774,774,0
20241212,123600,20180211,774,774,774,774,1
20241212,123500,20179437,776,776,776,776,0
20241212,123400,20179437,776,776,776,776,0
20241212,123300,20179437,776,776,776,776,19
20241212,123200,20164693,776,776,776,776,1
20241212,123100,20163917,774,774,774,774,0
20241212,123000,20163917,774,774,774,774,0
20241212,122900,20163917,774,774,774,774,0
20241212,122800,20163917,774,774,774,774,0
20241212,122700,20163917,774,774,774,774,0
20241212,122600,20163917,774,774,774,774,0
20241212,122500,20163917,774,774,774,774,0
20241212,122400,20163917,774,774,774,774,0
20241212,122300,20163917,774,774,774,774,0
20241212,122200,20163917,774,774,774,774,193
20241212,122100,20014535,776,776,776,776,0
20241212,122000,20014535,776,776,776,776,0
20241212,121900,20014535,776,776,776,776,6
20241212,121800,20009879,776,776,776,776,0
20241212,121700,20009879,776,776,776,776,0
20241212,121600,20009879,776,776,776,776,0
20241212,121500,20009879,776,776,776,776,0
20241212,121400,20009879,776,776,776,776,0
20241212,121300,20009879,776,776,776,776,0
20241212,121200,20009879,776,775,776,775,292
20241212,121100,19783578,775,775,775,775,0
20241212,121000,19783578,775,776,776,775,228
20241212,120900,19606760,778,778,778,778,0
20241212,120800,19606760,778,778,778,778,0
20241212,120700,19606760,778,778,778,778,0
20241212,120600,19606760,778,778,778,778,0
20241212,120500,19606760,778,778,778,778,0
20241212,120400,19606760,778,778,778,778,9
20241212,120300,19599758,779,779,779,779,0
20241212,120200,19599758,779,779,779,779,0
20241212,120100,19599758,779,779,779,779,0
20241212,120000,19599758,779,779,779,779,0
20241212,115900,19599758,779,779,779,779,0
20241212,115800,19599758,779,779,779,779,0
20241212,115700,19599758,779,779,779,779,0
20241212,115600,19599758,779,779,779,779,0
20241212,115500,19599758,779,779,779,779,0
20241212,115400,19599758,779,779,779,779,0
20241212,115300,19599758,779,779,779,779,1
20241212,115200,19598979,779,779,779,779,0
20241212,115100,19598979,779,779,779,779,0
20241212,115000,19598979,779,779,779,779,0
20241212,114900,19598979,779,779,779,779,1
20241212,114800,19598200,776,776,776,776,0
20241212,114700,19598200,776,776,776,776,0
20241212,114600,19598200,776,776,776,776,0
20241212,114500,19598200,776,776,776,776,0
20241212,114400,19598200,776,776,776,776,1
20241212,114300,19597424,776,776,776,776,0
20241212,114200,19597424,776,776,776,776,0
20241212,114100,19597424,776,776,776,776,0
20241212,114000,19597424,776,776,776,776,44
20241212,113900,19563280,780,780,780,780,0
20241212,113800,19563280,780,780,780,780,0
20241212,113700,19563280,780,780,780,780,0
20241212,113600,19563280,780,780,780,780,11
20241212,113500,19554700,780,780,780,780,0
20241212,113400,19554700,780,780,780,780,0
20241212,113300,19554700,780,780,780,780,0
20241212,113200,19554700,780,780,780,780,34
20241212,113100,19528180,780,778,780,778,2
20241212,113000,19526622,778,778,778,778,400
20241212,112900,19215422,778,778,778,778,0
20241212,112800,19215422,778,778,778,778,1
20241212,112700,19214644,775,775,775,775,0
20241212,112600,19214644,775,775,775,775,0
20241212,112500,19214644,775,775,775,775,0
20241212,112400,19214644,775,775,775,775,58
20241212,112300,19169694,775,775,775,775,675
20241212,112200,18646569,774,774,774,774,0
20241212,112100,18646569,774,774,774,774,0
20241212,112000,18646569,774,774,774,774,0
20241212,111900,18646569,774,774,774,774,0
20241212,111800,18646569,774,774,774,774,0
20241212,111700,18646569,774,775,775,774,68
20241212,111600,18593930,776,776,776,776,0
20241212,111500,18593930,776,776,776,776,0
20241212,111400,18593930,776,776,776,776,0
20241212,111300,18593930,776,776,776,776,0
20241212,111200,18593930,776,776,776,776,0
20241212,111100,18593930,776,776,776,776,0
20241212,111000,18593930,776,776,776,776,0
20241212,110900,18593930,776,776,776,776,4
20241212,110800,18590826,777,777,777,777,157
20241212,110700,18468837,777,777,777,777,0
20241212,110600,18468837,777,777,777,777,118
20241212,110500,18377151,778,778,778,778,62
20241212,110400,18328915,778,777,778,777,2299
20241212,110300,16541307,776,776,776,776,0
20241212,110200,16541307,776,776,776,776,119
20241212,110100,16448963,777,777,777,777,69
20241212,110000,16395350,777,777,777,777,1
20241212,105900,16394573,776,776,776,776,236
20241212,105800,16211437,777,777,777,777,3350
20241212,105700,13608487,777,777,777,777,1
20241212,105600,13607710,774,774,774,774,0
20241212,105500,13607710,774,774,774,774,0
20241212,105400,13607710,774,774,774,774,0
20241212,105300,13607710,774,774,774,774,0
20241212,105200,13607710,774,774,774,774,0
20241212,105100,13607710,774,774,774,774,0
20241212,105000,13607710,774,774,774,774,0
20241212,104900,13607710,774,774,774,774,0
20241212,104800,13607710,774,774,774,774,0
20241212,104700,13607710,774,774,774,774,0
20241212,104600,13607710,774,774,774,774,0
20241212,104500,13607710,774,774,774,774,942
20241212,104400,12878602,773,773,773,773,19
20241212,104300,12863915,773,773,773,773,0
20241212,104200,12863915,773,773,773,773,1
20241212,104100,12863142,773,773,773,773,0
20241212,104000,12863142,773,773,773,773,0
20241212,103900,12863142,773,773,773,773,0
20241212,103800,12863142,773,773,773,773,0
20241212,103700,12863142,773,772,773,772,401
20241212,103600,12553221,773,773,773,773,0
20241212,103500,12553221,773,773,773,773,5
20241212,103400,12549356,773,773,773,773,0
20241212,103300,12549356,773,773,773,773,1
20241212,103200,12548583,771,771,771,771,0
20241212,103100,12548583,771,771,771,771,0
20241212,103000,12548583,771,771,771,771,0
20241212,102900,12548583,771,771,771,771,0
20241212,102800,12548583,771,771,771,771,36
20241212,102700,12520827,771,772,772,771,80
20241212,102600,12459090,774,774,774,774,0
20241212,102500,12459090,774,774,774,774,0
20241212,102400,12459090,774,774,774,774,0
20241212,102300,12459090,774,774,774,774,0
20241212,102200,12459090,774,773,774,773,229
20241212,102100,12282072,773,773,773,773,500
20241212,102000,11895572,773,774,774,773,1278
20241212,101900,10907677,773,773,773,773,0
20241212,101800,10907677,773,773,773,773,0
20241212,101700,10907677,773,773,773,773,0
20241212,101600,10907677,773,773,773,773,0
20241212,101500,10907677,773,773,773,773,0
20241212,101400,10907677,773,773,773,773,0
20241212,101300,10907677,773,773,773,773,0
20241212,101200,10907677,773,773,773,773,290
20241212,101100,10683507,773,773,773,773,0
20241212,101000,10683507,773,773,773,773,11
20241212,100900,10675004,772,773,773,772,260
20241212,100800,10474242,773,773,773,773,3
20241212,100700,10471923,774,774,774,774,0
20241212,100600,10471923,774,774,774,774,0
20241212,100500,10471923,774,774,774,774,5
20241212,100400,10468053,774,774,774,774,1
20241212,100300,10467279,776,776,776,776,0
20241212,100200,10467279,776,776,776,776,1
20241212,100100,10466503,776,776,776,776,0
20241212,100000,10466503,776,776,776,776,1
20241212,095900,10465727,774,774,774,774,0
20241212,095800,10465727,774,774,774,774,0
20241212,095700,10465727,774,774,774,774,0
20241212,095600,10465727,774,774,774,774,0
20241212,095500,10465727,774,774,774,774,0
20241212,095400,10465727,774,774,774,774,0
20241212,095300,10465727,774,774,774,774,0
20241212,095200,10465727,774,774,774,774,0
20241212,095100,10465727,774,775,775,774,1312
20241212,095000,9449045,776,776,776,776,51
20241212,094900,9409469,777,777,777,777,19
20241212,094800,9394706,777,776,777,776,193
20241212,094700,9244777,776,776,776,776,99
20241212,094600,9167953,776,776,776,776,0
20241212,094500,9167953,776,776,776,776,101
20241212,094400,9089577,775,776,776,775,47
20241212,094300,9053147,776,776,776,776,295
20241212,094200,8824227,776,776,776,775,104
20241212,094100,8743525,776,775,776,775,82
20241212,094000,8679973,776,776,776,776,526
20241212,093900,8271797,776,776,776,776,133
20241212,093800,8168589,776,777,777,776,660
20241212,093700,7656400,777,777,777,777,304
20241212,093600,7420192,777,777,777,777,0
20241212,093500,7420192,777,777,777,777,0
20241212,093400,7420192,777,777,777,777,182
20241212,093300,7278778,776,776,776,776,1210
20241212,093200,6339818,776,776,776,776,1
20241212,093100,6339042,775,775,775,775,100
20241212,093000,6261542,776,776,776,776,0
20241212,092900,6261542,776,776,776,776,0
20241212,092800,6261542,776,775,776,775,251
20241212,092700,6066767,775,775,775,775,200
20241212,092600,5911767,775,775,775,775,0
20241212,092500,5911767,775,775,775,775,874
20241212,092400,5234417,775,776,776,775,197
20241212,092300,5081741,775,775,775,775,1
20241212,092200,5080966,776,778,778,776,343
20241212,092100,4814778,778,778,778,778,0
20241212,092000,4814778,778,778,778,778,505
20241212,091900,4421888,778,778,778,778,322
20241212,091800,4171372,776,776,776,776,0
20241212,091700,4171372,776,776,776,776,0
20241212,091600,4171372,776,776,776,776,100
20241212,091500,4093772,776,776,776,776,110
20241212,091400,4008412,776,776,776,776,1
20241212,091300,4007636,776,776,776,776,1
20241212,091200,4006860,778,778,778,778,0
20241212,091100,4006860,778,777,778,777,51
20241212,091000,3967232,776,776,776,776,100
20241212,090900,3889632,775,775,775,775,21
20241212,090800,3873357,774,775,775,774,40
20241212,090700,3842367,768,767,768,767,330
20241212,090600,3589177,767,771,771,767,1559
20241212,090500,2392857,773,773,773,773,0
20241212,090400,2392857,773,774,774,773,899
20241212,090300,1697929,775,775,775,775,264
20241212,090200,1493329,777,777,777,777,601
20241212,090100,1026352,777,775,777,775,30
20241212,090000,1003048,773,768,773,768,1306