KissMeData/246690/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204600,287264604,1020,1020,1020,1020,3533
20241212,204500,287264604,1020,1020,1020,1020,0
20241212,204400,287264604,1020,1020,1020,1020,0
20241212,204300,287264604,1020,1020,1020,1020,0
20241212,204200,287264604,1020,1020,1020,1020,0
20241212,204100,287264604,1020,1020,1020,1020,0
20241212,204000,287264604,1020,1020,1020,1020,0
20241212,203900,287264604,1020,1020,1020,1020,0
20241212,203800,287264604,1020,1020,1020,1020,0
20241212,203700,287264604,1020,1020,1020,1020,0
20241212,203600,287264604,1020,1020,1020,1020,0
20241212,203500,287264604,1020,1020,1020,1020,0
20241212,203400,287264604,1020,1020,1020,1020,0
20241212,203300,287264604,1020,1020,1020,1020,0
20241212,203200,287264604,1020,1020,1020,1020,0
20241212,203100,287264604,1020,1020,1020,1020,0
20241212,203000,287264604,1020,1020,1020,1020,0
20241212,202900,287264604,1020,1020,1020,1020,0
20241212,202800,287264604,1020,1020,1020,1020,0
20241212,202700,287264604,1020,1020,1020,1020,0
20241212,202600,287264604,1020,1020,1020,1020,0
20241212,202500,287264604,1020,1020,1020,1020,0
20241212,202400,287264604,1020,1020,1020,1020,0
20241212,202300,287264604,1020,1020,1020,1020,0
20241212,202200,287264604,1020,1020,1020,1020,0
20241212,202100,287264604,1020,1020,1020,1020,0
20241212,202000,287264604,1020,1020,1020,1020,0
20241212,201900,287264604,1020,1020,1020,1020,0
20241212,201800,287264604,1020,1020,1020,1020,0
20241212,201700,287264604,1020,1020,1020,1020,0
20241212,201600,287264604,1020,1020,1020,1020,3533
20241212,201500,287264604,1020,1020,1020,1020,0
20241212,201400,287264604,1020,1020,1020,1020,0
20241212,201300,287264604,1020,1020,1020,1020,0
20241212,201200,287264604,1020,1020,1020,1020,0
20241212,201100,287264604,1020,1020,1020,1020,0
20241212,201000,287264604,1020,1020,1020,1020,0
20241212,200900,287264604,1020,1020,1020,1020,0
20241212,200800,287264604,1020,1020,1020,1020,0
20241212,200700,287264604,1020,1020,1020,1020,0
20241212,200600,287264604,1020,1020,1020,1020,0
20241212,200500,287264604,1020,1020,1020,1020,0
20241212,200400,287264604,1020,1020,1020,1020,0
20241212,200300,287264604,1020,1020,1020,1020,0
20241212,200200,287264604,1020,1020,1020,1020,0
20241212,200100,287264604,1020,1020,1020,1020,0
20241212,200000,287264604,1020,1020,1020,1020,0
20241212,195900,287264604,1020,1020,1020,1020,0
20241212,195800,287264604,1020,1020,1020,1020,0
20241212,195700,287264604,1020,1020,1020,1020,0
20241212,195600,287264604,1020,1020,1020,1020,0
20241212,195500,287264604,1020,1020,1020,1020,0
20241212,195400,287264604,1020,1020,1020,1020,0
20241212,195300,287264604,1020,1020,1020,1020,0
20241212,195200,287264604,1020,1020,1020,1020,0
20241212,195100,287264604,1020,1020,1020,1020,0
20241212,195000,287264604,1020,1020,1020,1020,0
20241212,194900,287264604,1020,1020,1020,1020,0
20241212,194800,287264604,1020,1020,1020,1020,0
20241212,194700,287264604,1020,1020,1020,1020,0
20241212,194600,287264604,1020,1020,1020,1020,3533
20241212,194500,287264604,1020,1020,1020,1020,0
20241212,194400,287264604,1020,1020,1020,1020,0
20241212,194300,287264604,1020,1020,1020,1020,0
20241212,194200,287264604,1020,1020,1020,1020,0
20241212,194100,287264604,1020,1020,1020,1020,0
20241212,194000,287264604,1020,1020,1020,1020,0
20241212,193900,287264604,1020,1020,1020,1020,0
20241212,193800,287264604,1020,1020,1020,1020,0
20241212,193700,287264604,1020,1020,1020,1020,0
20241212,193600,287264604,1020,1020,1020,1020,0
20241212,193500,287264604,1020,1020,1020,1020,0
20241212,193400,287264604,1020,1020,1020,1020,0
20241212,193300,287264604,1020,1020,1020,1020,0
20241212,193200,287264604,1020,1020,1020,1020,0
20241212,193100,287264604,1020,1020,1020,1020,0
20241212,193000,287264604,1020,1020,1020,1020,0
20241212,192900,287264604,1020,1020,1020,1020,0
20241212,192800,287264604,1020,1020,1020,1020,0
20241212,192700,287264604,1020,1020,1020,1020,0
20241212,192600,287264604,1020,1020,1020,1020,0
20241212,192500,287264604,1020,1020,1020,1020,0
20241212,192400,287264604,1020,1020,1020,1020,0
20241212,192300,287264604,1020,1020,1020,1020,0
20241212,192200,287264604,1020,1020,1020,1020,0
20241212,192100,287264604,1020,1020,1020,1020,0
20241212,192000,287264604,1020,1020,1020,1020,0
20241212,191900,287264604,1020,1020,1020,1020,0
20241212,191800,287264604,1020,1020,1020,1020,0
20241212,191700,287264604,1020,1020,1020,1020,0
20241212,191600,287264604,1020,1020,1020,1020,3533
20241212,191500,287264604,1020,1020,1020,1020,0
20241212,191400,287264604,1020,1020,1020,1020,0
20241212,191300,287264604,1020,1020,1020,1020,0
20241212,191200,287264604,1020,1020,1020,1020,0
20241212,191100,287264604,1020,1020,1020,1020,0
20241212,191000,287264604,1020,1020,1020,1020,0
20241212,190900,287264604,1020,1020,1020,1020,0
20241212,190800,287264604,1020,1020,1020,1020,0
20241212,190700,287264604,1020,1020,1020,1020,0
20241212,190600,287264604,1020,1020,1020,1020,0
20241212,190500,287264604,1020,1020,1020,1020,0
20241212,190400,287264604,1020,1020,1020,1020,0
20241212,190300,287264604,1020,1020,1020,1020,0
20241212,190200,287264604,1020,1020,1020,1020,0
20241212,190100,287264604,1020,1020,1020,1020,0
20241212,190000,287264604,1020,1020,1020,1020,0
20241212,185900,287264604,1020,1020,1020,1020,0
20241212,185800,287264604,1020,1020,1020,1020,0
20241212,185700,287264604,1020,1020,1020,1020,0
20241212,185600,287264604,1020,1020,1020,1020,0
20241212,185500,287264604,1020,1020,1020,1020,0
20241212,185400,287264604,1020,1020,1020,1020,0
20241212,185300,287264604,1020,1020,1020,1020,0
20241212,185200,287264604,1020,1020,1020,1020,0
20241212,185100,287264604,1020,1020,1020,1020,0
20241212,185000,287264604,1020,1020,1020,1020,0
20241212,184900,287264604,1020,1020,1020,1020,0
20241212,184800,287264604,1020,1020,1020,1020,0
20241212,184700,287264604,1020,1020,1020,1020,0
20241212,184600,287264604,1020,1020,1020,1020,3533
20241212,184500,287264604,1020,1020,1020,1020,0
20241212,184400,287264604,1020,1020,1020,1020,0
20241212,184300,287264604,1020,1020,1020,1020,0
20241212,184200,287264604,1020,1020,1020,1020,0
20241212,184100,287264604,1020,1020,1020,1020,0
20241212,184000,287264604,1020,1020,1020,1020,0
20241212,183900,287264604,1020,1020,1020,1020,0
20241212,183800,287264604,1020,1020,1020,1020,0
20241212,183700,287264604,1020,1020,1020,1020,0
20241212,183600,287264604,1020,1020,1020,1020,0
20241212,183500,287264604,1020,1020,1020,1020,0
20241212,183400,287264604,1020,1020,1020,1020,0
20241212,183300,287264604,1020,1020,1020,1020,0
20241212,183200,287264604,1020,1020,1020,1020,0
20241212,183100,287264604,1020,1020,1020,1020,0
20241212,183000,287264604,1020,1020,1020,1020,0
20241212,182900,287264604,1020,1020,1020,1020,0
20241212,182800,287264604,1020,1020,1020,1020,0
20241212,182700,287264604,1020,1020,1020,1020,0
20241212,182600,287264604,1020,1020,1020,1020,0
20241212,182500,287264604,1020,1020,1020,1020,0
20241212,182400,287264604,1020,1020,1020,1020,0
20241212,182300,287264604,1020,1020,1020,1020,0
20241212,182200,287264604,1020,1020,1020,1020,0
20241212,182100,287264604,1020,1020,1020,1020,0
20241212,182000,287264604,1020,1020,1020,1020,0
20241212,181900,287264604,1020,1020,1020,1020,0
20241212,181800,287264604,1020,1020,1020,1020,0
20241212,181700,287264604,1020,1020,1020,1020,0
20241212,181600,287264604,1020,1020,1020,1020,3533
20241212,181500,287264604,1020,1020,1020,1020,0
20241212,181400,287264604,1020,1020,1020,1020,0
20241212,181300,287264604,1020,1020,1020,1020,0
20241212,181200,287264604,1020,1020,1020,1020,0
20241212,181100,287264604,1020,1020,1020,1020,0
20241212,181000,287264604,1020,1020,1020,1020,0
20241212,180900,287264604,1020,1020,1020,1020,0
20241212,180800,287264604,1020,1020,1020,1020,0
20241212,180700,287264604,1020,1020,1020,1020,0
20241212,180600,287264604,1020,1020,1020,1020,0
20241212,180500,287264604,1020,1020,1020,1020,0
20241212,180400,287264604,1020,1020,1020,1020,0
20241212,180300,287264604,1020,1020,1020,1020,0
20241212,180200,287264604,1020,1020,1020,1020,0
20241212,180100,287264604,1020,1020,1020,1020,0
20241212,180000,287264604,1020,1020,1020,1020,0
20241212,175900,287264604,1020,1020,1020,1020,0
20241212,175800,287264604,1020,1020,1020,1020,0
20241212,175700,287264604,1020,1020,1020,1020,0
20241212,175600,287264604,1020,1020,1020,1020,0
20241212,175500,287264604,1020,1020,1020,1020,0
20241212,175400,287264604,1020,1020,1020,1020,0
20241212,175300,287264604,1020,1020,1020,1020,0
20241212,175200,287264604,1020,1020,1020,1020,0
20241212,175100,287264604,1020,1020,1020,1020,0
20241212,175000,287264604,1020,1020,1020,1020,0
20241212,174900,287264604,1020,1020,1020,1020,0
20241212,174800,287264604,1020,1020,1020,1020,0
20241212,174700,287264604,1020,1020,1020,1020,0
20241212,174600,287264604,1020,1020,1020,1020,3533
20241212,174500,287264604,1020,1020,1020,1020,0
20241212,174400,287264604,1020,1020,1020,1020,0
20241212,174300,287264604,1020,1020,1020,1020,0
20241212,174200,287264604,1020,1020,1020,1020,0
20241212,174100,287264604,1020,1020,1020,1020,0
20241212,174000,287264604,1020,1020,1020,1020,0
20241212,173900,287264604,1020,1020,1020,1020,0
20241212,173800,287264604,1020,1020,1020,1020,0
20241212,173700,287264604,1020,1020,1020,1020,0
20241212,173600,287264604,1020,1020,1020,1020,0
20241212,173500,287264604,1020,1020,1020,1020,0
20241212,173400,287264604,1020,1020,1020,1020,0
20241212,173300,287264604,1020,1020,1020,1020,0
20241212,173200,287264604,1020,1020,1020,1020,0
20241212,173100,287264604,1020,1020,1020,1020,0
20241212,173000,287264604,1020,1020,1020,1020,0
20241212,172900,287264604,1020,1020,1020,1020,0
20241212,172800,287264604,1020,1020,1020,1020,0
20241212,172700,287264604,1020,1020,1020,1020,0
20241212,172600,287264604,1020,1020,1020,1020,0
20241212,172500,287264604,1020,1020,1020,1020,0
20241212,172400,287264604,1020,1020,1020,1020,0
20241212,172300,287264604,1020,1020,1020,1020,0
20241212,172200,287264604,1020,1020,1020,1020,0
20241212,172100,287264604,1020,1020,1020,1020,0
20241212,172000,287264604,1020,1020,1020,1020,0
20241212,171900,287264604,1020,1020,1020,1020,0
20241212,171800,287264604,1020,1020,1020,1020,0
20241212,171700,287264604,1020,1020,1020,1020,0
20241212,171600,287264604,1020,1020,1020,1020,3533
20241212,171500,287264604,1020,1020,1020,1020,0
20241212,171400,287264604,1020,1020,1020,1020,0
20241212,171300,287264604,1020,1020,1020,1020,0
20241212,171200,287264604,1020,1020,1020,1020,0
20241212,171100,287264604,1020,1020,1020,1020,0
20241212,171000,287264604,1020,1020,1020,1020,0
20241212,170900,287264604,1020,1020,1020,1020,0
20241212,170800,287264604,1020,1020,1020,1020,0
20241212,170700,287264604,1020,1020,1020,1020,0
20241212,170600,287264604,1020,1020,1020,1020,0
20241212,170500,287264604,1020,1020,1020,1020,0
20241212,170400,287264604,1020,1020,1020,1020,0
20241212,170300,287264604,1020,1020,1020,1020,0
20241212,170200,287264604,1020,1020,1020,1020,0
20241212,170100,287264604,1020,1020,1020,1020,0
20241212,170000,287264604,1020,1020,1020,1020,0
20241212,165900,287264604,1020,1020,1020,1020,0
20241212,165800,287264604,1020,1020,1020,1020,0
20241212,165700,287264604,1020,1020,1020,1020,0
20241212,165600,287264604,1020,1020,1020,1020,0
20241212,165500,287264604,1020,1020,1020,1020,0
20241212,165400,287264604,1020,1020,1020,1020,0
20241212,165300,287264604,1020,1020,1020,1020,0
20241212,165200,287264604,1020,1020,1020,1020,0
20241212,165100,287264604,1020,1020,1020,1020,0
20241212,165000,287264604,1020,1020,1020,1020,0
20241212,164900,287264604,1020,1020,1020,1020,0
20241212,164800,287264604,1020,1020,1020,1020,0
20241212,164700,287264604,1020,1020,1020,1020,0
20241212,164600,287264604,1020,1020,1020,1020,3533
20241212,164500,287264604,1020,1020,1020,1020,0
20241212,164400,287264604,1020,1020,1020,1020,0
20241212,164300,287264604,1020,1020,1020,1020,0
20241212,164200,287264604,1020,1020,1020,1020,0
20241212,164100,287264604,1020,1020,1020,1020,0
20241212,164000,287264604,1020,1020,1020,1020,0
20241212,163900,287264604,1020,1020,1020,1020,0
20241212,163800,287264604,1020,1020,1020,1020,0
20241212,163700,287264604,1020,1020,1020,1020,0
20241212,163600,287264604,1020,1020,1020,1020,0
20241212,163500,287264604,1020,1020,1020,1020,0
20241212,163400,287264604,1020,1020,1020,1020,0
20241212,163300,287264604,1020,1020,1020,1020,0
20241212,163200,287264604,1020,1020,1020,1020,0
20241212,163100,287264604,1020,1020,1020,1020,0
20241212,163000,287264604,1020,1020,1020,1020,0
20241212,162900,287264604,1020,1020,1020,1020,0
20241212,162800,287264604,1020,1020,1020,1020,0
20241212,162700,287264604,1020,1020,1020,1020,0
20241212,162600,287264604,1020,1020,1020,1020,0
20241212,162500,287264604,1020,1020,1020,1020,0
20241212,162400,287264604,1020,1020,1020,1020,0
20241212,162300,287264604,1020,1020,1020,1020,0
20241212,162200,287264604,1020,1020,1020,1020,0
20241212,162100,287264604,1020,1020,1020,1020,0
20241212,162000,287264604,1020,1020,1020,1020,0
20241212,161900,287264604,1020,1020,1020,1020,0
20241212,161800,287264604,1020,1020,1020,1020,0
20241212,161700,287264604,1020,1020,1020,1020,0
20241212,161600,287264604,1020,1020,1020,1020,3533
20241212,161500,287264604,1020,1020,1020,1020,0
20241212,161400,287264604,1020,1020,1020,1020,0
20241212,161300,287264604,1020,1020,1020,1020,0
20241212,161200,287264604,1020,1020,1020,1020,0
20241212,161100,287264604,1020,1020,1020,1020,0
20241212,161000,287264604,1020,1020,1020,1020,0
20241212,160900,287264604,1020,1020,1020,1020,0
20241212,160800,287264604,1020,1020,1020,1020,0
20241212,160700,287264604,1020,1020,1020,1020,0
20241212,160600,287264604,1020,1020,1020,1020,0
20241212,160500,287264604,1020,1020,1020,1020,0
20241212,160400,287264604,1020,1020,1020,1020,0
20241212,160300,287264604,1020,1020,1020,1020,0
20241212,160200,287264604,1020,1020,1020,1020,0
20241212,160100,287264604,1020,1020,1020,1020,0
20241212,160000,287264604,1020,1020,1020,1020,0
20241212,155900,287264604,1020,1020,1020,1020,0
20241212,155800,287264604,1020,1020,1020,1020,0
20241212,155700,287264604,1020,1020,1020,1020,0
20241212,155600,287264604,1020,1020,1020,1020,0
20241212,155500,287264604,1020,1020,1020,1020,0
20241212,155400,287264604,1020,1020,1020,1020,0
20241212,155300,287264604,1020,1020,1020,1020,0
20241212,155200,287264604,1020,1020,1020,1020,0
20241212,155100,287264604,1020,1020,1020,1020,0
20241212,155000,287264604,1020,1020,1020,1020,0
20241212,154900,287264604,1020,1020,1020,1020,0
20241212,154800,287264604,1020,1020,1020,1020,0
20241212,154700,287264604,1020,1020,1020,1020,0
20241212,154600,287264604,1020,1020,1020,1020,3533
20241212,154500,287264604,1020,1020,1020,1020,0
20241212,154400,287264604,1020,1020,1020,1020,0
20241212,154300,287264604,1020,1020,1020,1020,0
20241212,154200,287264604,1020,1020,1020,1020,0
20241212,154100,287264604,1020,1020,1020,1020,0
20241212,154000,287264604,1020,1020,1020,1020,0
20241212,153900,287264604,1020,1020,1020,1020,0
20241212,153800,287264604,1020,1020,1020,1020,0
20241212,153700,287264604,1020,1020,1020,1020,0
20241212,153600,287264604,1020,1020,1020,1020,0
20241212,153500,287264604,1020,1020,1020,1020,0
20241212,153400,287264604,1020,1020,1020,1020,0
20241212,153300,287264604,1020,1020,1020,1020,0
20241212,153200,287264604,1020,1020,1020,1020,0
20241212,153100,287264604,1020,1020,1020,1020,0
20241212,153000,287264604,1020,1020,1020,1020,3533
20241212,152900,283660944,1029,1029,1029,1029,0
20241212,152800,283660944,1029,1029,1029,1029,0
20241212,152700,283660944,1029,1029,1029,1029,0
20241212,152600,283660944,1029,1029,1029,1029,0
20241212,152500,283660944,1029,1029,1029,1029,0
20241212,152400,283660944,1029,1029,1029,1029,0
20241212,152300,283660944,1029,1029,1029,1029,0
20241212,152200,283660944,1029,1029,1029,1029,0
20241212,152100,283660944,1029,1029,1029,1029,0
20241212,152000,283660944,1029,1029,1029,1029,0
20241212,151900,283660944,1029,1029,1029,1027,499
20241212,151800,283147571,1037,1035,1037,1035,700
20241212,151700,282422131,1037,1037,1037,1037,0
20241212,151600,282422131,1037,1037,1037,1037,0
20241212,151500,282422131,1037,1037,1037,1037,0
20241212,151400,282422131,1037,1037,1037,1037,0
20241212,151300,282422131,1037,1037,1037,1037,0
20241212,151200,282422131,1037,1037,1037,1037,0
20241212,151100,282422131,1037,1037,1037,1037,0
20241212,151000,282422131,1037,1034,1037,1027,2721
20241212,150900,279619452,1039,1034,1039,1034,307
20241212,150800,279301979,1040,1040,1040,1040,0
20241212,150700,279301979,1040,1040,1040,1040,178
20241212,150600,279116859,1040,1040,1040,1040,0
20241212,150500,279116859,1040,1040,1040,1040,0
20241212,150400,279116859,1040,1040,1040,1040,0
20241212,150300,279116859,1040,1040,1040,1040,0
20241212,150200,279116859,1040,1040,1040,1040,0
20241212,150100,279116859,1040,1040,1040,1040,167
20241212,150000,278943179,1040,1035,1040,1035,149
20241212,145900,278788894,1040,1040,1040,1040,0
20241212,145800,278788894,1040,1036,1040,1036,254
20241212,145700,278525726,1041,1041,1041,1041,0
20241212,145600,278525726,1041,1041,1041,1041,0
20241212,145500,278525726,1041,1041,1041,1041,0
20241212,145400,278525726,1041,1041,1041,1041,0
20241212,145300,278525726,1041,1040,1041,1040,1010
20241212,145200,277475316,1041,1041,1041,1041,0
20241212,145100,277475316,1041,1036,1041,1036,144
20241212,145000,277326082,1043,1043,1043,1043,0
20241212,144900,277326082,1043,1043,1043,1043,0
20241212,144800,277326082,1043,1043,1043,1043,0
20241212,144700,277326082,1043,1043,1043,1043,0
20241212,144600,277326082,1043,1043,1043,1043,0
20241212,144500,277326082,1043,1043,1043,1043,0
20241212,144400,277326082,1043,1043,1043,1043,10
20241212,144300,277315652,1036,1039,1039,1036,3000
20241212,144200,274204418,1043,1043,1043,1043,0
20241212,144100,274204418,1043,1043,1043,1043,0
20241212,144000,274204418,1043,1043,1043,1043,500
20241212,143900,273682918,1043,1043,1043,1043,0
20241212,143800,273682918,1043,1043,1043,1043,0
20241212,143700,273682918,1043,1043,1043,1043,0
20241212,143600,273682918,1043,1043,1043,1043,0
20241212,143500,273682918,1043,1043,1043,1043,0
20241212,143400,273682918,1043,1043,1043,1043,0
20241212,143300,273682918,1043,1043,1043,1043,0
20241212,143200,273682918,1043,1043,1043,1043,0
20241212,143100,273682918,1043,1043,1043,1043,10
20241212,143000,273672488,1034,1034,1034,1034,400
20241212,142900,273258888,1045,1045,1045,1045,0
20241212,142800,273258888,1045,1036,1045,1035,2037
20241212,142700,271133426,1044,1044,1044,1044,408
20241212,142600,270707474,1035,1035,1035,1035,30
20241212,142500,270676424,1035,1035,1035,1035,0
20241212,142400,270676424,1035,1037,1037,1035,170
20241212,142300,270500404,1048,1048,1048,1048,0
20241212,142200,270500404,1048,1048,1048,1048,0
20241212,142100,270500404,1048,1048,1048,1048,0
20241212,142000,270500404,1048,1048,1048,1048,0
20241212,141900,270500404,1048,1048,1048,1048,0
20241212,141800,270500404,1048,1037,1048,1037,1328
20241212,141700,269123159,1048,1045,1048,1045,110
20241212,141600,269007883,1035,1035,1035,1035,0
20241212,141500,269007883,1035,1037,1037,1035,441
20241212,141400,268551446,1048,1048,1048,1048,0
20241212,141300,268551446,1048,1048,1048,1048,0
20241212,141200,268551446,1048,1048,1048,1048,0
20241212,141100,268551446,1048,1048,1048,1048,0
20241212,141000,268551446,1048,1048,1048,1048,0
20241212,140900,268551446,1048,1048,1048,1048,0
20241212,140800,268551446,1048,1048,1048,1048,6
20241212,140700,268545158,1049,1049,1049,1049,0
20241212,140600,268545158,1049,1049,1049,1049,0
20241212,140500,268545158,1049,1049,1049,1049,0
20241212,140400,268545158,1049,1049,1049,1049,0
20241212,140300,268545158,1049,1049,1049,1049,0
20241212,140200,268545158,1049,1049,1049,1049,0
20241212,140100,268545158,1049,1049,1049,1049,0
20241212,140000,268545158,1049,1048,1049,1048,32
20241212,135900,268511615,1049,1049,1049,1049,0
20241212,135800,268511615,1049,1041,1049,1039,9
20241212,135700,268502204,1040,1040,1040,1040,60
20241212,135600,268439804,1040,1040,1040,1040,0
20241212,135500,268439804,1040,1040,1040,1040,0
20241212,135400,268439804,1040,1040,1040,1040,10
20241212,135300,268429404,1040,1040,1040,1040,0
20241212,135200,268429404,1040,1040,1040,1040,16
20241212,135100,268412764,1040,1040,1040,1040,10
20241212,135000,268402364,1030,1039,1040,1030,11
20241212,134900,268390935,1037,1029,1037,1029,170
20241212,134800,268215937,1029,1029,1029,1029,0
20241212,134700,268215937,1029,1026,1029,1026,1500
20241212,134600,266673007,1026,1024,1026,1024,429
20241212,134500,266233689,1024,1024,1024,1024,17
20241212,134400,266216281,1021,1020,1021,1020,608
20241212,134300,265596067,1020,1020,1020,1020,0
20241212,134200,265596067,1020,1020,1020,1020,396
20241212,134100,265192147,1020,1015,1020,1015,505
20241212,134000,264679547,1020,1019,1020,1019,1510
20241212,133900,263140047,1019,1019,1019,1019,42
20241212,133800,263097249,1019,1019,1019,1019,0
20241212,133700,263097249,1019,1019,1019,1019,0
20241212,133600,263097249,1019,1019,1019,1019,0
20241212,133500,263097249,1019,1019,1019,1019,0
20241212,133400,263097249,1019,1019,1019,1019,0
20241212,133300,263097249,1019,1018,1019,1018,200
20241212,133200,262893480,1019,1019,1019,1019,0
20241212,133100,262893480,1019,1019,1019,1019,0
20241212,133000,262893480,1019,1019,1019,1019,0
20241212,132900,262893480,1019,1015,1019,1015,429
20241212,132800,262457129,1019,1019,1019,1019,5
20241212,132700,262452034,1015,1015,1015,1015,0
20241212,132600,262452034,1015,1015,1015,1015,1
20241212,132500,262451019,1015,1015,1015,1015,0
20241212,132400,262451019,1015,1015,1015,1015,0
20241212,132300,262451019,1015,1015,1015,1015,0
20241212,132200,262451019,1015,1015,1015,1015,391
20241212,132100,262054154,1020,1020,1020,1020,0
20241212,132000,262054154,1020,1020,1020,1020,0
20241212,131900,262054154,1020,1020,1020,1020,0
20241212,131800,262054154,1020,1020,1020,1020,9
20241212,131700,262044974,1016,1016,1016,1016,524
20241212,131600,261512590,1016,1016,1016,1016,16
20241212,131500,261496334,1020,1020,1020,1020,100
20241212,131400,261394334,1020,1020,1020,1020,1
20241212,131300,261393314,1021,1021,1021,1021,7
20241212,131200,261386167,1020,1020,1020,1020,0
20241212,131100,261386167,1020,1020,1020,1020,10
20241212,131000,261375967,1020,1020,1020,1020,50
20241212,130900,261324967,1022,1022,1022,1022,0
20241212,130800,261324967,1022,1022,1022,1022,0
20241212,130700,261324967,1022,1022,1022,1022,0
20241212,130600,261324967,1022,1022,1022,1022,0
20241212,130500,261324967,1022,1022,1022,1022,1
20241212,130400,261323945,1015,1015,1015,1015,0
20241212,130300,261323945,1015,1015,1015,1015,0
20241212,130200,261323945,1015,1013,1015,1013,215
20241212,130100,261105920,1015,1016,1016,1013,483
20241212,130000,260616069,1022,1022,1022,1022,0
20241212,125900,260616069,1022,1022,1022,1022,2
20241212,125800,260614025,1024,1022,1024,1022,200
20241212,125700,260409472,1012,1012,1012,1012,100
20241212,125600,260308272,1012,1012,1012,1012,0
20241212,125500,260308272,1012,1012,1012,1012,0
20241212,125400,260308272,1012,1013,1022,1012,138
20241212,125300,260168507,1022,1022,1022,1022,0
20241212,125200,260168507,1022,1013,1022,1013,218
20241212,125100,259947574,1022,1022,1022,1022,0
20241212,125000,259947574,1022,1015,1023,1014,376
20241212,124900,259566037,1016,1023,1023,1016,20
20241212,124800,259545647,1017,1017,1017,1017,159
20241212,124700,259383944,1023,1023,1023,1023,0
20241212,124600,259383944,1023,1023,1023,1023,0
20241212,124500,259383944,1023,1023,1023,1023,10
20241212,124400,259373714,1022,1017,1022,1017,80
20241212,124300,259292204,1017,1017,1017,1017,0
20241212,124200,259292204,1017,1017,1017,1017,49
20241212,124100,259242371,1017,1017,1017,1017,1
20241212,124000,259241354,1023,1023,1023,1023,0
20241212,123900,259241354,1023,1023,1023,1023,0
20241212,123800,259241354,1023,1023,1023,1023,0
20241212,123700,259241354,1023,1023,1023,1023,0
20241212,123600,259241354,1023,1023,1023,1023,1
20241212,123500,259240331,1029,1029,1029,1029,0
20241212,123400,259240331,1029,1029,1029,1029,0
20241212,123300,259240331,1029,1026,1029,1026,11
20241212,123200,259229015,1017,1026,1029,1017,29
20241212,123100,259199219,1017,1023,1029,1017,1045
20241212,123000,258130117,1023,1023,1023,1023,0
20241212,122900,258130117,1023,1015,1023,1015,311
20241212,122800,257814388,1015,1015,1015,1015,0
20241212,122700,257814388,1015,1011,1015,1011,1314
20241212,122600,256481882,1011,1011,1011,1011,5
20241212,122500,256476827,1009,1003,1009,1003,3119
20241212,122400,253341885,1009,1009,1009,1009,10
20241212,122300,253331795,1010,1010,1010,1010,0
20241212,122200,253331795,1010,1010,1010,1010,0
20241212,122100,253331795,1010,1010,1010,1010,0
20241212,122000,253331795,1010,1010,1010,1010,0
20241212,121900,253331795,1010,1010,1010,1010,5
20241212,121800,253326745,1003,1003,1003,1003,1
20241212,121700,253325742,1010,1003,1010,1002,1503
20241212,121600,251819508,1009,1009,1009,1009,395
20241212,121500,251420953,1009,1009,1009,1009,655
20241212,121400,250760058,1009,1004,1009,1004,10
20241212,121300,250749973,1003,1002,1003,1002,260
20241212,121200,250489293,1003,1002,1003,1002,794
20241212,121100,249693257,1002,1003,1004,1002,700
20241212,121000,248991282,1002,1003,1003,1002,1920
20241212,120900,247066072,1004,1004,1004,1004,65
20241212,120800,247000812,1004,1004,1004,1004,500
20241212,120700,246498812,1011,1010,1011,1010,20
20241212,120600,246478603,1003,1003,1003,1003,0
20241212,120500,246478603,1003,1003,1003,1003,0
20241212,120400,246478603,1003,1004,1004,1003,541
20241212,120300,245935971,1003,1003,1003,1003,0
20241212,120200,245935971,1003,1003,1003,1003,605
20241212,120100,245329156,1014,1009,1014,1002,4055
20241212,120000,241261477,1019,1013,1019,1004,670
20241212,115900,240588005,1023,1023,1023,1023,0
20241212,115800,240588005,1023,1022,1023,1022,391
20241212,115700,240188022,1023,1023,1023,1023,0
20241212,115600,240188022,1023,1018,1023,1018,15
20241212,115500,240172736,1010,1009,1010,1009,9
20241212,115400,240163647,1010,1013,1013,1010,302
20241212,115300,239858623,1023,1023,1023,1023,0
20241212,115200,239858623,1023,1023,1023,1023,0
20241212,115100,239858623,1023,1010,1023,1007,1659
20241212,115000,238180424,1011,1017,1018,1011,1724
20241212,114900,236430043,1018,1018,1018,1017,312
20241212,114800,236112428,1023,1023,1023,1023,0
20241212,114700,236112428,1023,1021,1023,1019,349
20241212,114600,235756469,1023,1023,1023,1023,0
20241212,114500,235756469,1023,1023,1023,1023,0
20241212,114400,235756469,1023,1023,1023,1023,501
20241212,114300,235243946,1034,1034,1034,1034,0
20241212,114200,235243946,1034,1034,1034,1034,0
20241212,114100,235243946,1034,1034,1034,1034,0
20241212,114000,235243946,1034,1025,1034,1025,96
20241212,113900,235145156,1025,1025,1025,1025,0
20241212,113800,235145156,1025,1026,1026,1025,77
20241212,113700,235066179,1035,1035,1035,1035,0
20241212,113600,235066179,1035,1035,1035,1035,0
20241212,113500,235066179,1035,1031,1035,1031,115
20241212,113400,234947464,1034,1034,1034,1034,0
20241212,113300,234947464,1034,1034,1034,1034,0
20241212,113200,234947464,1034,1020,1035,1020,339
20241212,113100,234600850,1023,1023,1023,1020,979
20241212,113000,233601201,1023,1024,1024,1023,505
20241212,112900,233084581,1024,1024,1024,1024,0
20241212,112800,233084581,1024,1024,1024,1024,0
20241212,112700,233084581,1024,1025,1025,1024,3279
20241212,112600,229724936,1025,1025,1025,1025,0
20241212,112500,229724936,1025,1025,1025,1025,0
20241212,112400,229724936,1025,1025,1025,1025,0
20241212,112300,229724936,1025,1025,1025,1025,0
20241212,112200,229724936,1025,1025,1025,1025,0
20241212,112100,229724936,1025,1025,1025,1025,0
20241212,112000,229724936,1025,1026,1026,1025,1049
20241212,111900,228649707,1026,1026,1026,1026,0
20241212,111800,228649707,1026,1027,1027,1026,142
20241212,111700,228504011,1035,1025,1035,1025,15
20241212,111600,228488536,1030,1030,1030,1030,1
20241212,111500,228487506,1029,1029,1029,1029,0
20241212,111400,228487506,1029,1029,1029,1029,0
20241212,111300,228487506,1029,1029,1029,1029,1
20241212,111200,228486477,1028,1028,1028,1028,0
20241212,111100,228486477,1028,1030,1030,1028,164
20241212,111000,228317705,1030,1030,1030,1030,0
20241212,110900,228317705,1030,1030,1030,1030,7
20241212,110800,228310495,1036,1036,1036,1036,0
20241212,110700,228310495,1036,1036,1036,1036,0
20241212,110600,228310495,1036,1036,1036,1036,0
20241212,110500,228310495,1036,1036,1036,1036,5
20241212,110400,228305315,1028,1030,1030,1028,76
20241212,110300,228227087,1027,1027,1027,1027,0
20241212,110200,228227087,1027,1027,1027,1027,0
20241212,110100,228227087,1027,1026,1036,1026,1392
20241212,110000,226797816,1025,1025,1025,1025,0
20241212,105900,226797816,1025,1025,1025,1025,0
20241212,105800,226797816,1025,1025,1025,1025,210
20241212,105700,226582566,1024,1027,1027,1024,651
20241212,105600,225915792,1028,1040,1040,1028,2620
20241212,105500,223211962,1040,1041,1041,1040,200
20241212,105400,223003952,1047,1047,1047,1047,0
20241212,105300,223003952,1047,1048,1048,1047,4897
20241212,105200,217876293,1050,1049,1050,1049,5
20241212,105100,217871044,1047,1047,1047,1047,0
20241212,105000,217871044,1047,1047,1047,1047,0
20241212,104900,217871044,1047,1047,1047,1047,0
20241212,104800,217871044,1047,1047,1047,1047,0
20241212,104700,217871044,1047,1047,1047,1047,0
20241212,104600,217871044,1047,1044,1047,1044,726
20241212,104500,217111123,1044,1044,1044,1044,0
20241212,104400,217111123,1044,1044,1044,1044,0
20241212,104300,217111123,1044,1044,1044,1044,0
20241212,104200,217111123,1044,1042,1044,1042,100
20241212,104100,217006725,1044,1044,1044,1044,0
20241212,104000,217006725,1044,1044,1044,1044,0
20241212,103900,217006725,1044,1044,1044,1044,0
20241212,103800,217006725,1044,1044,1044,1044,0
20241212,103700,217006725,1044,1044,1044,1044,0
20241212,103600,217006725,1044,1044,1044,1044,0
20241212,103500,217006725,1044,1040,1044,1040,769
20241212,103400,216206945,1038,1038,1038,1038,0
20241212,103300,216206945,1038,1038,1038,1038,530
20241212,103200,215656805,1040,1040,1040,1040,0
20241212,103100,215656805,1040,1040,1040,1040,0
20241212,103000,215656805,1040,1040,1040,1040,0
20241212,102900,215656805,1040,1040,1040,1040,0
20241212,102800,215656805,1040,1040,1040,1040,6
20241212,102700,215650565,1040,1040,1040,1040,0
20241212,102600,215650565,1040,1040,1040,1040,0
20241212,102500,215650565,1040,1040,1040,1040,0
20241212,102400,215650565,1040,1040,1040,1040,0
20241212,102300,215650565,1040,1040,1040,1040,0
20241212,102200,215650565,1040,1040,1040,1040,0
20241212,102100,215650565,1040,1040,1040,1040,301
20241212,102000,215337525,1046,1046,1046,1046,0
20241212,101900,215337525,1046,1045,1046,1033,436
20241212,101800,214884061,1046,1039,1046,1039,5
20241212,101700,214878853,1035,1035,1035,1035,0
20241212,101600,214878853,1035,1038,1038,1035,87
20241212,101500,214788644,1039,1040,1040,1039,5
20241212,101400,214783447,1039,1039,1039,1039,132
20241212,101300,214646299,1045,1045,1045,1045,1
20241212,101200,214645254,1047,1047,1047,1047,0
20241212,101100,214645254,1047,1047,1047,1047,7
20241212,101000,214637925,1040,1040,1040,1040,853
20241212,100900,213750805,1049,1049,1049,1049,0
20241212,100800,213750805,1049,1049,1049,1049,500
20241212,100700,213226305,1049,1044,1049,1044,305
20241212,100600,212907860,1048,1048,1048,1048,300
20241212,100500,212593460,1050,1050,1050,1050,0
20241212,100400,212593460,1050,1031,1050,1031,617
20241212,100300,211949900,1029,1031,1031,1029,179
20241212,100200,211765361,1031,1031,1031,1031,3
20241212,100100,211762268,1032,1025,1032,1024,150
20241212,100000,211608585,1033,1033,1033,1033,0
20241212,095900,211608585,1033,1033,1033,1033,0
20241212,095800,211608585,1033,1024,1033,1024,6
20241212,095700,211602396,1024,1024,1024,1024,1002
20241212,095600,210576348,1024,1026,1026,1024,1471
20241212,095500,209068423,1028,1028,1028,1028,100
20241212,095400,208965623,1032,1032,1032,1032,0
20241212,095300,208965623,1032,1028,1032,1026,226
20241212,095200,208733371,1035,1030,1035,1028,106
20241212,095100,208624261,1035,1030,1035,1028,103
20241212,095000,208518256,1025,1030,1030,1025,423
20241212,094900,208084115,1041,1041,1041,1041,0
20241212,094800,208084115,1041,1041,1041,1041,1
20241212,094700,208083074,1035,1037,1043,1030,482
20241212,094600,207585577,1037,1035,1037,1035,34
20241212,094500,207550321,1025,1025,1037,1021,229
20241212,094400,207314862,1037,1037,1037,1012,551
20241212,094300,206744010,1037,1030,1037,1030,500
20241212,094200,206226271,1030,1030,1030,1030,1
20241212,094100,206225241,1023,1029,1037,1019,111
20241212,094000,206111709,1027,1023,1037,1011,3805
20241212,093900,202246068,1032,1030,1032,1030,12
20241212,093800,202233704,1032,1032,1032,1032,0
20241212,093700,202233704,1032,1032,1032,1032,0
20241212,093600,202233704,1032,1033,1034,1032,56
20241212,093500,202175841,1023,1029,1034,1016,5147
20241212,093400,196918684,1031,1035,1035,1031,3
20241212,093300,196915585,1046,1041,1046,1041,5
20241212,093200,196910364,1031,1025,1046,1019,10010
20241212,093100,186631295,1036,1027,1036,1027,253
20241212,093000,186371437,1027,1033,1039,1027,4894
20241212,092900,181337183,1045,1045,1045,1045,0
20241212,092800,181337183,1045,1036,1046,1035,2015
20241212,092700,179249513,1046,1036,1046,1036,509
20241212,092600,178722099,1046,1037,1046,1037,2
20241212,092500,178720016,1047,1058,1059,1013,5831
20241212,092400,172715014,1058,1047,1058,1047,1316
20241212,092300,171325077,1045,1037,1057,1036,7313
20241212,092200,163644099,1039,1043,1043,1039,2917
20241212,092100,160608503,1048,1048,1049,1042,987
20241212,092000,159578847,1049,1049,1050,1049,1331
20241212,091900,158182623,1049,1049,1049,1049,2
20241212,091800,158180525,1039,1051,1055,1037,2748
20241212,091700,155304049,1050,1037,1050,1037,4007
20241212,091600,151114865,1041,1030,1041,1029,342
20241212,091500,150762408,1030,1029,1030,1029,1830
20241212,091400,148879262,1029,1022,1029,1022,1327
20241212,091300,147519533,1030,1030,1030,1023,3194
20241212,091200,144252001,1030,1022,1030,1022,258
20241212,091100,143988080,1022,1022,1024,1015,767
20241212,091000,143207285,1022,1006,1022,1006,33258
20241212,090900,109543170,996,1000,1010,996,6242
20241212,090800,103291398,1000,1012,1012,1000,15730
20241212,090700,87437544,1012,1009,1012,1008,6665
20241212,090600,80705898,1011,1020,1020,1006,4010
20241212,090500,76636307,1021,1026,1028,1021,1205
20241212,090400,75400528,1037,1043,1043,1017,2871
20241212,090300,72442991,1043,1055,1056,1043,4033
20241212,090200,68222900,1048,1043,1056,1041,5590
20241212,090100,62395188,1041,1059,1059,1040,11992
20241212,090000,49810780,1061,1068,1075,1061,45418