KissMeData/270520/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,210200,4861341026,1482,1482,1482,1482,58449
20241211,210100,4861341026,1482,1482,1482,1482,0
20241211,210000,4861341026,1482,1482,1482,1482,0
20241211,205900,4861341026,1482,1482,1482,1482,0
20241211,205800,4861341026,1482,1482,1482,1482,0
20241211,205700,4861341026,1482,1482,1482,1482,0
20241211,205600,4861341026,1482,1482,1482,1482,0
20241211,205500,4861341026,1482,1482,1482,1482,0
20241211,205400,4861341026,1482,1482,1482,1482,0
20241211,205300,4861341026,1482,1482,1482,1482,0
20241211,205200,4861341026,1482,1482,1482,1482,0
20241211,205100,4861341026,1482,1482,1482,1482,0
20241211,205000,4861341026,1482,1482,1482,1482,0
20241211,204900,4861341026,1482,1482,1482,1482,0
20241211,204800,4861341026,1482,1482,1482,1482,0
20241211,204700,4861341026,1482,1482,1482,1482,0
20241211,204600,4861341026,1482,1482,1482,1482,0
20241211,204500,4861341026,1482,1482,1482,1482,0
20241211,204400,4861341026,1482,1482,1482,1482,0
20241211,204300,4861341026,1482,1482,1482,1482,0
20241211,204200,4861341026,1482,1482,1482,1482,0
20241211,204100,4861341026,1482,1482,1482,1482,0
20241211,204000,4861341026,1482,1482,1482,1482,0
20241211,203900,4861341026,1482,1482,1482,1482,0
20241211,203800,4861341026,1482,1482,1482,1482,0
20241211,203700,4861341026,1482,1482,1482,1482,0
20241211,203600,4861341026,1482,1482,1482,1482,0
20241211,203500,4861341026,1482,1482,1482,1482,0
20241211,203400,4861341026,1482,1482,1482,1482,0
20241211,203300,4861341026,1482,1482,1482,1482,0
20241211,203200,4861341026,1482,1482,1482,1482,58449
20241211,203100,4861341026,1482,1482,1482,1482,0
20241211,203000,4861341026,1482,1482,1482,1482,0
20241211,202900,4861341026,1482,1482,1482,1482,0
20241211,202800,4861341026,1482,1482,1482,1482,0
20241211,202700,4861341026,1482,1482,1482,1482,0
20241211,202600,4861341026,1482,1482,1482,1482,0
20241211,202500,4861341026,1482,1482,1482,1482,0
20241211,202400,4861341026,1482,1482,1482,1482,0
20241211,202300,4861341026,1482,1482,1482,1482,0
20241211,202200,4861341026,1482,1482,1482,1482,0
20241211,202100,4861341026,1482,1482,1482,1482,0
20241211,202000,4861341026,1482,1482,1482,1482,0
20241211,201900,4861341026,1482,1482,1482,1482,0
20241211,201800,4861341026,1482,1482,1482,1482,0
20241211,201700,4861341026,1482,1482,1482,1482,0
20241211,201600,4861341026,1482,1482,1482,1482,0
20241211,201500,4861341026,1482,1482,1482,1482,0
20241211,201400,4861341026,1482,1482,1482,1482,0
20241211,201300,4861341026,1482,1482,1482,1482,0
20241211,201200,4861341026,1482,1482,1482,1482,0
20241211,201100,4861341026,1482,1482,1482,1482,0
20241211,201000,4861341026,1482,1482,1482,1482,0
20241211,200900,4861341026,1482,1482,1482,1482,0
20241211,200800,4861341026,1482,1482,1482,1482,0
20241211,200700,4861341026,1482,1482,1482,1482,0
20241211,200600,4861341026,1482,1482,1482,1482,0
20241211,200500,4861341026,1482,1482,1482,1482,0
20241211,200400,4861341026,1482,1482,1482,1482,0
20241211,200300,4861341026,1482,1482,1482,1482,0
20241211,200200,4861341026,1482,1482,1482,1482,58449
20241211,200100,4861341026,1482,1482,1482,1482,0
20241211,200000,4861341026,1482,1482,1482,1482,0
20241211,195900,4861341026,1482,1482,1482,1482,0
20241211,195800,4861341026,1482,1482,1482,1482,0
20241211,195700,4861341026,1482,1482,1482,1482,0
20241211,195600,4861341026,1482,1482,1482,1482,0
20241211,195500,4861341026,1482,1482,1482,1482,0
20241211,195400,4861341026,1482,1482,1482,1482,0
20241211,195300,4861341026,1482,1482,1482,1482,0
20241211,195200,4861341026,1482,1482,1482,1482,0
20241211,195100,4861341026,1482,1482,1482,1482,0
20241211,195000,4861341026,1482,1482,1482,1482,0
20241211,194900,4861341026,1482,1482,1482,1482,0
20241211,194800,4861341026,1482,1482,1482,1482,0
20241211,194700,4861341026,1482,1482,1482,1482,0
20241211,194600,4861341026,1482,1482,1482,1482,0
20241211,194500,4861341026,1482,1482,1482,1482,0
20241211,194400,4861341026,1482,1482,1482,1482,0
20241211,194300,4861341026,1482,1482,1482,1482,0
20241211,194200,4861341026,1482,1482,1482,1482,0
20241211,194100,4861341026,1482,1482,1482,1482,0
20241211,194000,4861341026,1482,1482,1482,1482,0
20241211,193900,4861341026,1482,1482,1482,1482,0
20241211,193800,4861341026,1482,1482,1482,1482,0
20241211,193700,4861341026,1482,1482,1482,1482,0
20241211,193600,4861341026,1482,1482,1482,1482,0
20241211,193500,4861341026,1482,1482,1482,1482,0
20241211,193400,4861341026,1482,1482,1482,1482,0
20241211,193300,4861341026,1482,1482,1482,1482,0
20241211,193200,4861341026,1482,1482,1482,1482,58449
20241211,193100,4861341026,1482,1482,1482,1482,0
20241211,193000,4861341026,1482,1482,1482,1482,0
20241211,192900,4861341026,1482,1482,1482,1482,0
20241211,192800,4861341026,1482,1482,1482,1482,0
20241211,192700,4861341026,1482,1482,1482,1482,0
20241211,192600,4861341026,1482,1482,1482,1482,0
20241211,192500,4861341026,1482,1482,1482,1482,0
20241211,192400,4861341026,1482,1482,1482,1482,0
20241211,192300,4861341026,1482,1482,1482,1482,0
20241211,192200,4861341026,1482,1482,1482,1482,0
20241211,192100,4861341026,1482,1482,1482,1482,0
20241211,192000,4861341026,1482,1482,1482,1482,0
20241211,191900,4861341026,1482,1482,1482,1482,0
20241211,191800,4861341026,1482,1482,1482,1482,0
20241211,191700,4861341026,1482,1482,1482,1482,0
20241211,191600,4861341026,1482,1482,1482,1482,0
20241211,191500,4861341026,1482,1482,1482,1482,0
20241211,191400,4861341026,1482,1482,1482,1482,0
20241211,191300,4861341026,1482,1482,1482,1482,0
20241211,191200,4861341026,1482,1482,1482,1482,0
20241211,191100,4861341026,1482,1482,1482,1482,0
20241211,191000,4861341026,1482,1482,1482,1482,0
20241211,190900,4861341026,1482,1482,1482,1482,0
20241211,190800,4861341026,1482,1482,1482,1482,0
20241211,190700,4861341026,1482,1482,1482,1482,0
20241211,190600,4861341026,1482,1482,1482,1482,0
20241211,190500,4861341026,1482,1482,1482,1482,0
20241211,190400,4861341026,1482,1482,1482,1482,0
20241211,190300,4861341026,1482,1482,1482,1482,0
20241211,190200,4861341026,1482,1482,1482,1482,58449
20241211,190100,4861341026,1482,1482,1482,1482,0
20241211,190000,4861341026,1482,1482,1482,1482,0
20241211,185900,4861341026,1482,1482,1482,1482,0
20241211,185800,4861341026,1482,1482,1482,1482,0
20241211,185700,4861341026,1482,1482,1482,1482,0
20241211,185600,4861341026,1482,1482,1482,1482,0
20241211,185500,4861341026,1482,1482,1482,1482,0
20241211,185400,4861341026,1482,1482,1482,1482,0
20241211,185300,4861341026,1482,1482,1482,1482,0
20241211,185200,4861341026,1482,1482,1482,1482,0
20241211,185100,4861341026,1482,1482,1482,1482,0
20241211,185000,4861341026,1482,1482,1482,1482,0
20241211,184900,4861341026,1482,1482,1482,1482,0
20241211,184800,4861341026,1482,1482,1482,1482,0
20241211,184700,4861341026,1482,1482,1482,1482,0
20241211,184600,4861341026,1482,1482,1482,1482,0
20241211,184500,4861341026,1482,1482,1482,1482,0
20241211,184400,4861341026,1482,1482,1482,1482,0
20241211,184300,4861341026,1482,1482,1482,1482,0
20241211,184200,4861341026,1482,1482,1482,1482,0
20241211,184100,4861341026,1482,1482,1482,1482,0
20241211,184000,4861341026,1482,1482,1482,1482,0
20241211,183900,4861341026,1482,1482,1482,1482,0
20241211,183800,4861341026,1482,1482,1482,1482,0
20241211,183700,4861341026,1482,1482,1482,1482,0
20241211,183600,4861341026,1482,1482,1482,1482,0
20241211,183500,4861341026,1482,1482,1482,1482,0
20241211,183400,4861341026,1482,1482,1482,1482,0
20241211,183300,4861341026,1482,1482,1482,1482,0
20241211,183200,4861341026,1482,1482,1482,1482,58449
20241211,183100,4861341026,1482,1482,1482,1482,0
20241211,183000,4861341026,1482,1482,1482,1482,0
20241211,182900,4861341026,1482,1482,1482,1482,0
20241211,182800,4861341026,1482,1482,1482,1482,0
20241211,182700,4861341026,1482,1482,1482,1482,0
20241211,182600,4861341026,1482,1482,1482,1482,0
20241211,182500,4861341026,1482,1482,1482,1482,0
20241211,182400,4861341026,1482,1482,1482,1482,0
20241211,182300,4861341026,1482,1482,1482,1482,0
20241211,182200,4861341026,1482,1482,1482,1482,0
20241211,182100,4861341026,1482,1482,1482,1482,0
20241211,182000,4861341026,1482,1482,1482,1482,0
20241211,181900,4861341026,1482,1482,1482,1482,0
20241211,181800,4861341026,1482,1482,1482,1482,0
20241211,181700,4861341026,1482,1482,1482,1482,0
20241211,181600,4861341026,1482,1482,1482,1482,0
20241211,181500,4861341026,1482,1482,1482,1482,0
20241211,181400,4861341026,1482,1482,1482,1482,0
20241211,181300,4861341026,1482,1482,1482,1482,0
20241211,181200,4861341026,1482,1482,1482,1482,0
20241211,181100,4861341026,1482,1482,1482,1482,0
20241211,181000,4861341026,1482,1482,1482,1482,0
20241211,180900,4861341026,1482,1482,1482,1482,0
20241211,180800,4861341026,1482,1482,1482,1482,0
20241211,180700,4861341026,1482,1482,1482,1482,0
20241211,180600,4861341026,1482,1482,1482,1482,0
20241211,180500,4861341026,1482,1482,1482,1482,0
20241211,180400,4861341026,1482,1482,1482,1482,0
20241211,180300,4861341026,1482,1482,1482,1482,0
20241211,180200,4861341026,1482,1482,1482,1482,58449
20241211,180100,4861341026,1482,1482,1482,1482,0
20241211,180000,4861341026,1482,1482,1482,1482,0
20241211,175900,4861341026,1482,1482,1482,1482,0
20241211,175800,4861341026,1482,1482,1482,1482,0
20241211,175700,4861341026,1482,1482,1482,1482,0
20241211,175600,4861341026,1482,1482,1482,1482,0
20241211,175500,4861341026,1482,1482,1482,1482,0
20241211,175400,4861341026,1482,1482,1482,1482,0
20241211,175300,4861341026,1482,1482,1482,1482,0
20241211,175200,4861341026,1482,1482,1482,1482,0
20241211,175100,4861341026,1482,1482,1482,1482,0
20241211,175000,4861341026,1482,1482,1482,1482,0
20241211,174900,4861341026,1482,1482,1482,1482,0
20241211,174800,4861341026,1482,1482,1482,1482,0
20241211,174700,4861341026,1482,1482,1482,1482,0
20241211,174600,4861341026,1482,1482,1482,1482,0
20241211,174500,4861341026,1482,1482,1482,1482,0
20241211,174400,4861341026,1482,1482,1482,1482,0
20241211,174300,4861341026,1482,1482,1482,1482,0
20241211,174200,4861341026,1482,1482,1482,1482,0
20241211,174100,4861341026,1482,1482,1482,1482,0
20241211,174000,4861341026,1482,1482,1482,1482,0
20241211,173900,4861341026,1482,1482,1482,1482,0
20241211,173800,4861341026,1482,1482,1482,1482,0
20241211,173700,4861341026,1482,1482,1482,1482,0
20241211,173600,4861341026,1482,1482,1482,1482,0
20241211,173500,4861341026,1482,1482,1482,1482,0
20241211,173400,4861341026,1482,1482,1482,1482,0
20241211,173300,4861341026,1482,1482,1482,1482,0
20241211,173200,4861341026,1482,1482,1482,1482,58449
20241211,173100,4861341026,1482,1482,1482,1482,0
20241211,173000,4861341026,1482,1482,1482,1482,0
20241211,172900,4861341026,1482,1482,1482,1482,0
20241211,172800,4861341026,1482,1482,1482,1482,0
20241211,172700,4861341026,1482,1482,1482,1482,0
20241211,172600,4861341026,1482,1482,1482,1482,0
20241211,172500,4861341026,1482,1482,1482,1482,0
20241211,172400,4861341026,1482,1482,1482,1482,0
20241211,172300,4861341026,1482,1482,1482,1482,0
20241211,172200,4861341026,1482,1482,1482,1482,0
20241211,172100,4861341026,1482,1482,1482,1482,0
20241211,172000,4861341026,1482,1482,1482,1482,0
20241211,171900,4861341026,1482,1482,1482,1482,0
20241211,171800,4861341026,1482,1482,1482,1482,0
20241211,171700,4861341026,1482,1482,1482,1482,0
20241211,171600,4861341026,1482,1482,1482,1482,0
20241211,171500,4861341026,1482,1482,1482,1482,0
20241211,171400,4861341026,1482,1482,1482,1482,0
20241211,171300,4861341026,1482,1482,1482,1482,0
20241211,171200,4861341026,1482,1482,1482,1482,0
20241211,171100,4861341026,1482,1482,1482,1482,0
20241211,171000,4861341026,1482,1482,1482,1482,0
20241211,170900,4861341026,1482,1482,1482,1482,0
20241211,170800,4861341026,1482,1482,1482,1482,0
20241211,170700,4861341026,1482,1482,1482,1482,0
20241211,170600,4861341026,1482,1482,1482,1482,0
20241211,170500,4861341026,1482,1482,1482,1482,0
20241211,170400,4861341026,1482,1482,1482,1482,0
20241211,170300,4861341026,1482,1482,1482,1482,0
20241211,170200,4861341026,1482,1482,1482,1482,58449
20241211,170100,4861341026,1482,1482,1482,1482,0
20241211,170000,4861341026,1482,1482,1482,1482,0
20241211,165900,4861341026,1482,1482,1482,1482,0
20241211,165800,4861341026,1482,1482,1482,1482,0
20241211,165700,4861341026,1482,1482,1482,1482,0
20241211,165600,4861341026,1482,1482,1482,1482,0
20241211,165500,4861341026,1482,1482,1482,1482,0
20241211,165400,4861341026,1482,1482,1482,1482,0
20241211,165300,4861341026,1482,1482,1482,1482,0
20241211,165200,4861341026,1482,1482,1482,1482,0
20241211,165100,4861341026,1482,1482,1482,1482,0
20241211,165000,4861341026,1482,1482,1482,1482,0
20241211,164900,4861341026,1482,1482,1482,1482,0
20241211,164800,4861341026,1482,1482,1482,1482,0
20241211,164700,4861341026,1482,1482,1482,1482,0
20241211,164600,4861341026,1482,1482,1482,1482,0
20241211,164500,4861341026,1482,1482,1482,1482,0
20241211,164400,4861341026,1482,1482,1482,1482,0
20241211,164300,4861341026,1482,1482,1482,1482,0
20241211,164200,4861341026,1482,1482,1482,1482,0
20241211,164100,4861341026,1482,1482,1482,1482,0
20241211,164000,4861341026,1482,1482,1482,1482,0
20241211,163900,4861341026,1482,1482,1482,1482,0
20241211,163800,4861341026,1482,1482,1482,1482,0
20241211,163700,4861341026,1482,1482,1482,1482,0
20241211,163600,4861341026,1482,1482,1482,1482,0
20241211,163500,4861341026,1482,1482,1482,1482,0
20241211,163400,4861341026,1482,1482,1482,1482,0
20241211,163300,4861341026,1482,1482,1482,1482,0
20241211,163200,4861341026,1482,1482,1482,1482,58449
20241211,163100,4861341026,1482,1482,1482,1482,0
20241211,163000,4861341026,1482,1482,1482,1482,0
20241211,162900,4861341026,1482,1482,1482,1482,0
20241211,162800,4861341026,1482,1482,1482,1482,0
20241211,162700,4861341026,1482,1482,1482,1482,0
20241211,162600,4861341026,1482,1482,1482,1482,0
20241211,162500,4861341026,1482,1482,1482,1482,0
20241211,162400,4861341026,1482,1482,1482,1482,0
20241211,162300,4861341026,1482,1482,1482,1482,0
20241211,162200,4861341026,1482,1482,1482,1482,0
20241211,162100,4861341026,1482,1482,1482,1482,0
20241211,162000,4861341026,1482,1482,1482,1482,0
20241211,161900,4861341026,1482,1482,1482,1482,0
20241211,161800,4861341026,1482,1482,1482,1482,0
20241211,161700,4861341026,1482,1482,1482,1482,0
20241211,161600,4861341026,1482,1482,1482,1482,0
20241211,161500,4861341026,1482,1482,1482,1482,0
20241211,161400,4861341026,1482,1482,1482,1482,0
20241211,161300,4861341026,1482,1482,1482,1482,0
20241211,161200,4861341026,1482,1482,1482,1482,0
20241211,161100,4861341026,1482,1482,1482,1482,0
20241211,161000,4861341026,1482,1482,1482,1482,0
20241211,160900,4861341026,1482,1482,1482,1482,0
20241211,160800,4861341026,1482,1482,1482,1482,0
20241211,160700,4861341026,1482,1482,1482,1482,0
20241211,160600,4861341026,1482,1482,1482,1482,0
20241211,160500,4861341026,1482,1482,1482,1482,0
20241211,160400,4861341026,1482,1482,1482,1482,0
20241211,160300,4861341026,1482,1482,1482,1482,0
20241211,160200,4861341026,1482,1482,1482,1482,58449
20241211,160100,4861341026,1482,1482,1482,1482,0
20241211,160000,4861341026,1482,1482,1482,1482,0
20241211,155900,4861341026,1482,1482,1482,1482,0
20241211,155800,4861341026,1482,1482,1482,1482,0
20241211,155700,4861341026,1482,1482,1482,1482,0
20241211,155600,4861341026,1482,1482,1482,1482,0
20241211,155500,4861341026,1482,1482,1482,1482,0
20241211,155400,4861341026,1482,1482,1482,1482,0
20241211,155300,4861341026,1482,1482,1482,1482,0
20241211,155200,4861341026,1482,1482,1482,1482,0
20241211,155100,4861341026,1482,1482,1482,1482,0
20241211,155000,4861341026,1482,1482,1482,1482,0
20241211,154900,4861341026,1482,1482,1482,1482,0
20241211,154800,4861341026,1482,1482,1482,1482,0
20241211,154700,4861341026,1482,1482,1482,1482,0
20241211,154600,4861341026,1482,1482,1482,1482,0
20241211,154500,4861341026,1482,1482,1482,1482,0
20241211,154400,4861341026,1482,1482,1482,1482,0
20241211,154300,4861341026,1482,1482,1482,1482,0
20241211,154200,4861341026,1482,1482,1482,1482,0
20241211,154100,4861341026,1482,1482,1482,1482,0
20241211,154000,4861341026,1482,1482,1482,1482,0
20241211,153900,4861341026,1482,1482,1482,1482,0
20241211,153800,4861341026,1482,1482,1482,1482,0
20241211,153700,4861341026,1482,1482,1482,1482,0
20241211,153600,4861341026,1482,1482,1482,1482,0
20241211,153500,4861341026,1482,1482,1482,1482,0
20241211,153400,4861341026,1482,1482,1482,1482,0
20241211,153300,4861341026,1482,1482,1482,1482,0
20241211,153200,4861341026,1482,1482,1482,1482,58449
20241211,153100,4861341026,1482,1482,1482,1482,0
20241211,153000,4861341026,1482,1482,1482,1482,58449
20241211,152900,4774719608,1482,1482,1482,1482,0
20241211,152800,4774719608,1482,1482,1482,1482,0
20241211,152700,4774719608,1482,1482,1482,1482,0
20241211,152600,4774719608,1482,1482,1482,1482,0
20241211,152500,4774719608,1482,1482,1482,1482,0
20241211,152400,4774719608,1482,1482,1482,1482,0
20241211,152300,4774719608,1482,1482,1482,1482,0
20241211,152200,4774719608,1482,1482,1482,1482,0
20241211,152100,4774719608,1482,1482,1482,1482,0
20241211,152000,4774719608,1482,1482,1482,1482,0
20241211,151900,4774719608,1482,1483,1483,1481,13363
20241211,151800,4754923770,1482,1483,1484,1482,4443
20241211,151700,4748336969,1483,1482,1483,1481,11785
20241211,151600,4730872805,1482,1481,1483,1481,7842
20241211,151500,4719252951,1482,1484,1484,1481,14751
20241211,151400,4697386469,1484,1487,1487,1483,10548
20241211,151300,4681725487,1487,1486,1487,1485,1935
20241211,151200,4678851792,1487,1489,1489,1485,1365
20241211,151100,4676822765,1490,1485,1491,1485,2288
20241211,151000,4673422744,1487,1490,1490,1486,12494
20241211,150900,4654843493,1490,1489,1490,1486,8131
20241211,150800,4642732517,1486,1485,1486,1485,3799
20241211,150700,4637089203,1484,1483,1484,1483,3920
20241211,150600,4631272778,1483,1485,1485,1481,18265
20241211,150500,4604159787,1485,1481,1485,1481,8171
20241211,150400,4592033944,1480,1478,1480,1478,2521
20241211,150300,4588302888,1477,1480,1480,1475,21574
20241211,150200,4556442965,1480,1479,1480,1479,1921
20241211,150100,4553601676,1480,1481,1481,1480,9165
20241211,150000,4540037374,1480,1483,1483,1479,6329
20241211,145900,4530669483,1483,1485,1485,1482,2319
20241211,145800,4527229923,1485,1485,1485,1485,2854
20241211,145700,4522991733,1484,1486,1486,1484,1869
20241211,145600,4520216730,1486,1484,1486,1484,194
20241211,145500,4519928730,1481,1482,1483,1481,2937
20241211,145400,4515575295,1483,1482,1483,1482,506
20241211,145300,4514824901,1482,1482,1482,1482,1550
20241211,145200,4512527801,1479,1478,1480,1478,11256
20241211,145100,4495886883,1478,1479,1479,1478,1074
20241211,145000,4494298942,1478,1484,1484,1477,21293
20241211,144900,4462768893,1484,1487,1489,1484,6265
20241211,144800,4453462483,1487,1485,1487,1485,585
20241211,144700,4452592805,1485,1490,1490,1485,8926
20241211,144600,4439317809,1490,1494,1494,1490,5942
20241211,144500,4430453122,1494,1490,1494,1490,1457
20241211,144400,4428279992,1490,1488,1490,1488,3705
20241211,144300,4422762686,1488,1487,1488,1487,1943
20241211,144200,4419873253,1487,1487,1487,1486,1992
20241211,144100,4416913076,1487,1486,1488,1486,985
20241211,144000,4415448756,1486,1487,1488,1486,3090
20241211,143900,4410855254,1488,1487,1488,1486,2849
20241211,143800,4406618883,1488,1489,1489,1488,27
20241211,143700,4406578689,1483,1483,1483,1482,5023
20241211,143600,4399134110,1481,1489,1489,1481,604
20241211,143500,4398239498,1481,1481,1489,1480,4124
20241211,143400,4392131891,1482,1486,1486,1482,11671
20241211,143300,4374816509,1486,1489,1489,1486,7466
20241211,143200,4363717257,1487,1489,1489,1487,2487
20241211,143100,4360016294,1488,1489,1490,1488,2261
20241211,143000,4356650235,1489,1488,1490,1487,2976
20241211,142900,4352223295,1488,1487,1488,1487,970
20241211,142800,4350779940,1486,1491,1491,1485,14501
20241211,142700,4329212552,1491,1491,1494,1489,19407
20241211,142600,4300277870,1490,1498,1498,1490,19255
20241211,142500,4271508784,1498,1507,1508,1498,44019
20241211,142400,4205234128,1507,1509,1509,1505,477
20241211,142300,4204514805,1510,1512,1512,1510,3380
20241211,142200,4199404325,1510,1507,1510,1506,889
20241211,142100,4198062410,1509,1510,1510,1509,2542
20241211,142000,4194226522,1510,1510,1513,1510,12502
20241211,141900,4175331970,1510,1511,1512,1510,7222
20241211,141800,4164416579,1512,1501,1513,1501,26969
20241211,141700,4123714153,1501,1501,1501,1501,700
20241211,141600,4122663453,1501,1499,1501,1499,2794
20241211,141500,4118474147,1495,1496,1496,1495,234
20241211,141400,4118124112,1499,1497,1499,1496,3002
20241211,141300,4113632959,1499,1499,1499,1499,7
20241211,141200,4113622466,1499,1499,1499,1499,100
20241211,141100,4113472566,1500,1500,1500,1500,1421
20241211,141000,4111341066,1500,1498,1500,1498,6121
20241211,140900,4102160304,1498,1498,1498,1498,100
20241211,140800,4102010504,1495,1495,1495,1495,1033
20241211,140700,4100466169,1495,1494,1495,1494,178
20241211,140600,4100200236,1495,1496,1496,1495,2509
20241211,140500,4096449077,1498,1498,1498,1495,362
20241211,140400,4095907496,1498,1496,1498,1496,195
20241211,140300,4095615772,1496,1496,1496,1496,500
20241211,140200,4094867772,1499,1496,1499,1496,347
20241211,140100,4094348219,1499,1497,1499,1496,1361
20241211,140000,4092309521,1499,1499,1499,1497,40
20241211,135900,4092249575,1497,1498,1499,1497,69
20241211,135800,4092146264,1499,1499,1499,1499,29
20241211,135700,4092102793,1496,1496,1496,1496,24
20241211,135600,4092066889,1495,1496,1496,1495,316
20241211,135500,4091594198,1496,1496,1496,1495,1353
20241211,135400,4089570155,1497,1497,1497,1497,1
20241211,135300,4089568658,1500,1493,1500,1492,2606
20241211,135200,4085673547,1493,1500,1500,1493,2758
20241211,135100,4081555632,1494,1495,1495,1494,1500
20241211,135000,4079314625,1500,1500,1500,1495,919
20241211,134900,4077940440,1500,1501,1501,1495,25
20241211,134800,4077902947,1500,1499,1500,1499,7058
20241211,134700,4067316240,1500,1501,1501,1500,101
20241211,134600,4067164739,1501,1502,1502,1501,38
20241211,134500,4067107699,1502,1495,1502,1493,6002
20241211,134400,4058143992,1494,1497,1506,1494,6905
20241211,134300,4047788803,1495,1495,1495,1495,1510
20241211,134200,4045531353,1495,1494,1495,1494,613
20241211,134100,4044614968,1495,1495,1495,1494,3146
20241211,134000,4039911929,1495,1495,1495,1495,355
20241211,133900,4039381204,1495,1495,1495,1495,1
20241211,133800,4039379709,1495,1495,1495,1495,2521
20241211,133700,4035610814,1495,1495,1495,1495,7
20241211,133600,4035600349,1495,1496,1496,1495,300
20241211,133500,4035151674,1497,1497,1497,1497,0
20241211,133400,4035151674,1497,1498,1498,1497,224
20241211,133300,4034816173,1498,1494,1498,1492,2754
20241211,133200,4030703569,1494,1495,1495,1494,2729
20241211,133100,4026625461,1498,1495,1498,1495,591
20241211,133000,4025741910,1496,1498,1498,1496,1428
20241211,132900,4023605363,1498,1498,1498,1496,2293
20241211,132800,4020171109,1499,1504,1504,1499,3600
20241211,132700,4014773094,1499,1500,1505,1499,307
20241211,132600,4014312889,1500,1500,1505,1500,2782
20241211,132500,4010139864,1505,1505,1505,1503,2027
20241211,132400,4007089243,1500,1501,1501,1500,1574
20241211,132300,4004727971,1505,1500,1505,1500,57
20241211,132200,4004642461,1500,1506,1506,1500,11263
20241211,132100,3987738919,1506,1506,1506,1506,10
20241211,132000,3987723859,1508,1508,1508,1508,1
20241211,131900,3987722351,1508,1508,1508,1508,0
20241211,131800,3987722351,1508,1502,1508,1502,86
20241211,131700,3987593161,1502,1502,1502,1502,3
20241211,131600,3987588655,1508,1508,1508,1508,1
20241211,131500,3987587147,1508,1508,1508,1508,94
20241211,131400,3987445395,1508,1501,1508,1501,3384
20241211,131300,3982350730,1501,1501,1501,1501,6
20241211,131200,3982341724,1501,1501,1503,1501,322
20241211,131100,3981858218,1501,1501,1501,1499,5207
20241211,131000,3974050850,1503,1504,1504,1500,4014
20241211,130900,3968029261,1504,1504,1504,1501,1544
20241211,130800,3965710460,1504,1505,1505,1502,4446
20241211,130700,3959029466,1506,1506,1506,1506,74
20241211,130600,3958918022,1506,1506,1506,1506,135
20241211,130500,3958714712,1506,1506,1506,1504,48
20241211,130400,3958642514,1506,1506,1506,1505,1592
20241211,130300,3956246060,1505,1504,1505,1504,1011
20241211,130200,3954725064,1504,1504,1504,1503,2950
20241211,130100,3950290371,1505,1506,1506,1505,496
20241211,130000,3949543821,1506,1506,1506,1505,666
20241211,125900,3948540940,1506,1508,1508,1506,45
20241211,125800,3948473082,1509,1509,1509,1509,718
20241211,125700,3947389620,1509,1506,1509,1504,264
20241211,125600,3946992315,1506,1509,1509,1506,1190
20241211,125500,3945199318,1509,1509,1509,1507,775
20241211,125400,3944029977,1509,1509,1509,1508,2552
20241211,125300,3940180400,1509,1509,1510,1508,3165
20241211,125200,3935404385,1509,1509,1510,1509,3563
20241211,125100,3930027686,1510,1510,1511,1510,706
20241211,125000,3928961466,1510,1507,1511,1507,7219
20241211,124900,3918069824,1507,1506,1507,1506,1921
20241211,124800,3915175798,1506,1506,1506,1506,204
20241211,124700,3914868574,1507,1506,1508,1504,4490
20241211,124600,3908108760,1503,1503,1505,1503,1739
20241211,124500,3905493103,1504,1502,1505,1498,5032
20241211,124400,3897933020,1499,1496,1499,1496,4931
20241211,124300,3890553244,1496,1496,1496,1496,2048
20241211,124200,3887489436,1502,1495,1502,1495,5297
20241211,124100,3879548303,1495,1492,1499,1492,731
20241211,124000,3878453224,1492,1491,1503,1491,11290
20241211,123900,3861544223,1493,1485,1493,1484,6772
20241211,123800,3851458984,1484,1483,1484,1483,3867
20241211,123700,3845721445,1481,1481,1481,1481,850
20241211,123600,3844462595,1481,1480,1481,1480,2740
20241211,123500,3840406695,1480,1482,1483,1480,4100
20241211,123400,3834333161,1483,1484,1484,1483,2917
20241211,123300,3830005949,1483,1483,1483,1483,0
20241211,123200,3830005949,1483,1483,1484,1483,2803
20241211,123100,3825846753,1483,1483,1483,1482,1675
20241211,123000,3823362746,1482,1483,1483,1482,519
20241211,122900,3822593166,1483,1486,1486,1483,5046
20241211,122800,3815102430,1486,1488,1488,1486,4542
20241211,122700,3808348663,1488,1490,1490,1488,148
20241211,122600,3808128436,1489,1490,1490,1489,56
20241211,122500,3808045046,1490,1488,1490,1488,4928
20241211,122400,3800708986,1487,1487,1487,1487,770
20241211,122300,3799563996,1488,1488,1488,1487,641
20241211,122200,3798610264,1488,1489,1489,1488,2493
20241211,122100,3794900570,1489,1490,1490,1487,2862
20241211,122000,3790641586,1488,1494,1495,1488,6284
20241211,121900,3781264594,1493,1493,1493,1492,168
20241211,121800,3781013785,1493,1493,1493,1493,42
20241211,121700,3780951079,1490,1492,1493,1489,10901
20241211,121600,3764708138,1493,1496,1496,1493,88
20241211,121500,3764576564,1500,1500,1501,1498,2121
20241211,121400,3761393508,1501,1499,1501,1499,1656
20241211,121300,3758909457,1501,1495,1501,1488,16016
20241211,121200,3734965569,1495,1489,1495,1489,6993
20241211,121100,3724524965,1489,1489,1490,1488,5071
20241211,121000,3716974275,1489,1487,1489,1487,874
20241211,120900,3715673962,1487,1486,1487,1485,236
20241211,120800,3715323171,1486,1486,1486,1486,460
20241211,120700,3714639611,1484,1484,1484,1484,7274
20241211,120600,3703844995,1483,1484,1485,1483,7577
20241211,120500,3692593314,1482,1483,1483,1481,1133
20241211,120400,3690914827,1482,1486,1486,1481,8746
20241211,120300,3677956429,1485,1485,1485,1481,3353
20241211,120200,3672979344,1485,1481,1485,1480,7181
20241211,120100,3662337675,1481,1481,1481,1480,5589
20241211,120000,3654061955,1481,1486,1486,1481,115
20241211,115900,3653891140,1486,1479,1486,1477,13001
20241211,115800,3634638078,1479,1477,1480,1477,4280
20241211,115700,3628305758,1473,1478,1478,1473,62
20241211,115600,3628214421,1478,1473,1478,1472,5526
20241211,115500,3620060363,1473,1471,1476,1471,6066
20241211,115400,3611114410,1472,1476,1477,1472,9520
20241211,115300,3597087391,1476,1478,1478,1475,1635
20241211,115200,3594673455,1478,1479,1479,1477,704
20241211,115100,3593633070,1478,1480,1480,1475,2071
20241211,115000,3590572025,1480,1483,1483,1480,3011
20241211,114900,3586115724,1485,1483,1486,1483,10437
20241211,114800,3570617210,1484,1484,1485,1481,460
20241211,114700,3569935619,1484,1485,1485,1480,397
20241211,114600,3569346647,1480,1480,1485,1480,2992
20241211,114500,3564914433,1475,1474,1480,1470,12203
20241211,114400,3546933015,1474,1471,1474,1470,541
20241211,114300,3546137321,1471,1472,1475,1470,3552
20241211,114200,3540911286,1472,1472,1473,1471,2477
20241211,114100,3537262939,1473,1473,1474,1473,1191
20241211,114000,3535508595,1464,1466,1473,1461,6935
20241211,113900,3525318344,1466,1457,1466,1457,15831
20241211,113800,3502172797,1455,1463,1463,1454,33013
20241211,113700,3453981384,1468,1466,1468,1463,9663
20241211,113600,3439829186,1468,1464,1469,1463,10324
20241211,113500,3424685147,1466,1477,1477,1463,41918
20241211,113400,3363023193,1477,1482,1482,1475,12023
20241211,113300,3345267842,1482,1482,1482,1477,7382
20241211,113200,3334346278,1478,1478,1478,1477,7787
20241211,113100,3322842292,1478,1479,1480,1478,4115
20241211,113000,3316754189,1480,1480,1480,1477,11989
20241211,112900,3299033541,1482,1481,1482,1481,842
20241211,112800,3297786198,1478,1478,1478,1478,796
20241211,112700,3296609710,1478,1478,1478,1478,1229
20241211,112600,3294793248,1478,1478,1488,1477,24557
20241211,112500,3258498936,1488,1480,1488,1478,4237
20241211,112400,3252232123,1480,1487,1488,1478,73816
20241211,112300,3142995196,1487,1486,1487,1486,3349
20241211,112200,3138018440,1486,1484,1487,1484,1658
20241211,112100,3135555982,1484,1480,1485,1479,6278
20241211,112000,3126260065,1480,1485,1486,1479,19115
20241211,111900,3097944336,1486,1490,1490,1486,12314
20241211,111800,3079620003,1490,1492,1492,1490,7750
20241211,111700,3068065896,1492,1491,1495,1490,22142
20241211,111600,3035042684,1490,1505,1505,1488,63703
20241211,111500,2939638569,1505,1509,1509,1505,35568
20241211,111400,2886028166,1509,1510,1510,1509,1351
20241211,111300,2883989488,1510,1509,1510,1509,8994
20241211,111200,2870417336,1510,1511,1511,1510,1734
20241211,111100,2867798425,1511,1511,1511,1511,70
20241211,111000,2867692655,1511,1510,1511,1510,2064
20241211,110900,2864575666,1511,1512,1512,1511,5041
20241211,110800,2856958468,1512,1512,1512,1512,1
20241211,110700,2856956956,1510,1511,1511,1510,1630
20241211,110600,2854495593,1510,1510,1510,1509,3739
20241211,110500,2848849798,1510,1510,1510,1510,2044
20241211,110400,2845763358,1509,1509,1510,1509,1267
20241211,110300,2843851303,1512,1512,1512,1509,8258
20241211,110200,2831379187,1512,1511,1512,1511,307
20241211,110100,2830915303,1512,1512,1512,1511,539
20241211,110000,2830100650,1512,1514,1514,1512,12591
20241211,105900,2811063013,1512,1512,1512,1512,0
20241211,105800,2811063013,1512,1512,1512,1511,2362
20241211,105700,2807491944,1512,1513,1513,1512,3133
20241211,105600,2802751810,1513,1515,1516,1513,11005
20241211,105500,2786085787,1515,1517,1517,1515,1075
20241211,105400,2784456688,1516,1516,1516,1516,122
20241211,105300,2784271736,1516,1517,1517,1516,750
20241211,105200,2783134203,1516,1518,1518,1516,1204
20241211,105100,2781307447,1517,1515,1517,1515,6653
20241211,105000,2771223671,1514,1514,1514,1514,819
20241211,104900,2769983705,1514,1511,1514,1511,3224
20241211,104800,2765105632,1511,1511,1511,1511,528
20241211,104700,2764307824,1510,1510,1510,1510,1000
20241211,104600,2762797824,1509,1514,1514,1509,8505
20241211,104500,2749944323,1514,1514,1514,1513,1586
20241211,104400,2747543123,1513,1513,1513,1513,1333
20241211,104300,2745526294,1513,1514,1514,1513,4475
20241211,104200,2738752609,1514,1513,1514,1513,118
20241211,104100,2738573965,1513,1514,1514,1513,1947
20241211,104000,2735627102,1514,1513,1514,1513,233
20241211,103900,2735274349,1513,1512,1513,1512,75
20241211,103800,2735160947,1512,1511,1512,1511,170
20241211,103700,2734904044,1511,1511,1511,1511,775
20241211,103600,2733733019,1510,1510,1510,1509,3639
20241211,103500,2728241290,1509,1509,1509,1508,3003
20241211,103400,2723710762,1508,1508,1509,1508,6421
20241211,103300,2714027404,1508,1508,1510,1508,4480
20241211,103200,2707269464,1510,1511,1511,1508,27917
20241211,103100,2665134375,1510,1510,1510,1510,2834
20241211,103000,2660855035,1510,1511,1511,1510,35102
20241211,102900,2607849613,1511,1511,1512,1511,1974
20241211,102800,2604866789,1511,1514,1514,1511,21443
20241211,102700,2572458501,1514,1514,1514,1513,425
20241211,102600,2571815260,1513,1515,1515,1513,1001
20241211,102500,2570298747,1515,1512,1516,1512,1322
20241211,102400,2568298234,1516,1512,1516,1512,1076
20241211,102300,2566671122,1512,1515,1515,1511,12377
20241211,102200,2547946404,1515,1515,1516,1513,3562
20241211,102100,2542552881,1515,1518,1518,1515,8979
20241211,102000,2528934341,1520,1523,1523,1520,4176
20241211,101900,2522586788,1520,1520,1520,1520,1752
20241211,101800,2519923748,1520,1523,1523,1520,1055
20241211,101700,2518319662,1524,1524,1524,1524,202
20241211,101600,2518011814,1524,1524,1524,1520,8247
20241211,101500,2505459566,1524,1517,1525,1517,6304
20241211,101400,2495887620,1518,1518,1518,1513,18528
20241211,101300,2467810942,1518,1520,1520,1518,6085
20241211,101200,2458567688,1520,1525,1525,1519,40852
20241211,101100,2396439554,1523,1527,1527,1522,12852
20241211,101000,2376853106,1525,1527,1528,1523,19590
20241211,100900,2346954606,1523,1525,1528,1519,27917
20241211,100800,2304386279,1520,1517,1527,1516,16198
20241211,100700,2279761570,1516,1517,1517,1514,6516
20241211,100600,2269880279,1518,1518,1518,1518,501
20241211,100500,2269119761,1519,1514,1519,1514,3949
20241211,100400,2263132931,1514,1513,1514,1513,111
20241211,100300,2262964887,1513,1516,1516,1510,12787
20241211,100200,2243635308,1513,1515,1516,1513,1696
20241211,100100,2241065387,1516,1516,1518,1516,4589
20241211,100000,2234106200,1518,1519,1519,1515,974
20241211,095900,2232628479,1520,1516,1520,1515,944
20241211,095800,2231195737,1516,1512,1519,1512,7083
20241211,095700,2220463679,1511,1512,1512,1510,3215
20241211,095600,2215606638,1512,1514,1514,1510,12190
20241211,095500,2197183981,1514,1513,1514,1513,2400
20241211,095400,2193552607,1513,1511,1513,1509,3311
20241211,095300,2188554496,1514,1511,1514,1510,5302
20241211,095200,2180546207,1511,1511,1511,1510,11909
20241211,095100,2162560674,1511,1511,1516,1511,7444
20241211,095000,2151311730,1511,1516,1516,1511,7133
20241211,094900,2140530899,1511,1512,1514,1511,7002
20241211,094800,2129943344,1512,1511,1512,1511,1402
20241211,094700,2127824104,1511,1518,1518,1511,14485
20241211,094600,2105920405,1518,1518,1518,1517,2731
20241211,094500,2101774750,1512,1518,1518,1512,12746
20241211,094400,2082465787,1517,1515,1523,1515,987
20241211,094300,2080969347,1523,1524,1524,1515,20111
20241211,094200,2050424746,1522,1520,1524,1520,7116
20241211,094100,2039598141,1520,1516,1520,1516,1083
20241211,094000,2037956025,1515,1515,1520,1515,4450
20241211,093900,2031214249,1515,1517,1521,1515,18870
20241211,093800,2002575709,1517,1515,1517,1513,2822
20241211,093700,1998301193,1515,1510,1517,1510,7040
20241211,093600,1987655565,1510,1513,1517,1510,27999
20241211,093500,1945324891,1512,1513,1513,1512,5648
20241211,093400,1936782681,1512,1511,1517,1511,1792
20241211,093300,1934073587,1511,1512,1519,1511,10777
20241211,093200,1917759124,1513,1520,1521,1513,13846
20241211,093100,1896767443,1515,1512,1520,1511,3029
20241211,093000,1892174629,1511,1514,1521,1507,50642
20241211,092900,1815597658,1514,1527,1527,1514,44785
20241211,092800,1747567708,1527,1530,1534,1526,11294
20241211,092700,1730293568,1530,1524,1530,1523,6522
20241211,092600,1720342512,1524,1530,1530,1523,26892
20241211,092500,1679303590,1530,1541,1541,1530,61672
20241211,092400,1584708172,1548,1543,1549,1540,18348
20241211,092300,1556399478,1544,1551,1552,1544,11599
20241211,092200,1538446464,1551,1551,1554,1551,5150
20241211,092100,1530453964,1548,1558,1558,1541,24779
20241211,092000,1492138030,1551,1552,1560,1549,32039
20241211,091900,1442344675,1559,1560,1568,1551,25054
20241211,091800,1403303439,1560,1580,1580,1555,49187
20241211,091700,1326164070,1580,1579,1589,1579,19622
20241211,091600,1295104900,1579,1584,1584,1575,3487
20241211,091500,1289598174,1584,1574,1584,1574,11756
20241211,091400,1271040030,1575,1599,1600,1575,68425
20241211,091300,1162562480,1600,1597,1602,1590,52361
20241211,091200,1078912402,1597,1591,1600,1587,46330
20241211,091100,1005017690,1587,1593,1596,1586,38636
20241211,091000,943600549,1589,1600,1609,1587,37020
20241211,090900,884516669,1607,1555,1607,1554,152631
20241211,090800,643321066,1551,1565,1565,1550,5061
20241211,090700,635444666,1566,1555,1570,1547,17421
20241211,090600,608283270,1559,1548,1559,1542,25868
20241211,090500,568240096,1548,1561,1569,1548,56401
20241211,090400,480546341,1561,1565,1579,1556,92222
20241211,090300,335878378,1555,1560,1568,1552,36176
20241211,090200,279538344,1561,1541,1570,1540,69344
20241211,090100,171615856,1542,1535,1549,1528,45315
20241211,090000,101869895,1536,1511,1545,1511,61573