KissMeData/270520/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205300,22787495633,1740,1740,1740,1740,209978
20241212,205200,22787495633,1740,1740,1740,1740,0
20241212,205100,22787495633,1740,1740,1740,1740,0
20241212,205000,22787495633,1740,1740,1740,1740,0
20241212,204900,22787495633,1740,1740,1740,1740,0
20241212,204800,22787495633,1740,1740,1740,1740,0
20241212,204700,22787495633,1740,1740,1740,1740,0
20241212,204600,22787495633,1740,1740,1740,1740,0
20241212,204500,22787495633,1740,1740,1740,1740,0
20241212,204400,22787495633,1740,1740,1740,1740,0
20241212,204300,22787495633,1740,1740,1740,1740,0
20241212,204200,22787495633,1740,1740,1740,1740,0
20241212,204100,22787495633,1740,1740,1740,1740,0
20241212,204000,22787495633,1740,1740,1740,1740,0
20241212,203900,22787495633,1740,1740,1740,1740,0
20241212,203800,22787495633,1740,1740,1740,1740,0
20241212,203700,22787495633,1740,1740,1740,1740,0
20241212,203600,22787495633,1740,1740,1740,1740,0
20241212,203500,22787495633,1740,1740,1740,1740,0
20241212,203400,22787495633,1740,1740,1740,1740,0
20241212,203300,22787495633,1740,1740,1740,1740,0
20241212,203200,22787495633,1740,1740,1740,1740,0
20241212,203100,22787495633,1740,1740,1740,1740,0
20241212,203000,22787495633,1740,1740,1740,1740,0
20241212,202900,22787495633,1740,1740,1740,1740,0
20241212,202800,22787495633,1740,1740,1740,1740,0
20241212,202700,22787495633,1740,1740,1740,1740,0
20241212,202600,22787495633,1740,1740,1740,1740,0
20241212,202500,22787495633,1740,1740,1740,1740,0
20241212,202400,22787495633,1740,1740,1740,1740,0
20241212,202300,22787495633,1740,1740,1740,1740,209978
20241212,202200,22787495633,1740,1740,1740,1740,0
20241212,202100,22787495633,1740,1740,1740,1740,0
20241212,202000,22787495633,1740,1740,1740,1740,0
20241212,201900,22787495633,1740,1740,1740,1740,0
20241212,201800,22787495633,1740,1740,1740,1740,0
20241212,201700,22787495633,1740,1740,1740,1740,0
20241212,201600,22787495633,1740,1740,1740,1740,0
20241212,201500,22787495633,1740,1740,1740,1740,0
20241212,201400,22787495633,1740,1740,1740,1740,0
20241212,201300,22787495633,1740,1740,1740,1740,0
20241212,201200,22787495633,1740,1740,1740,1740,0
20241212,201100,22787495633,1740,1740,1740,1740,0
20241212,201000,22787495633,1740,1740,1740,1740,0
20241212,200900,22787495633,1740,1740,1740,1740,0
20241212,200800,22787495633,1740,1740,1740,1740,0
20241212,200700,22787495633,1740,1740,1740,1740,0
20241212,200600,22787495633,1740,1740,1740,1740,0
20241212,200500,22787495633,1740,1740,1740,1740,0
20241212,200400,22787495633,1740,1740,1740,1740,0
20241212,200300,22787495633,1740,1740,1740,1740,0
20241212,200200,22787495633,1740,1740,1740,1740,0
20241212,200100,22787495633,1740,1740,1740,1740,0
20241212,200000,22787495633,1740,1740,1740,1740,0
20241212,195900,22787495633,1740,1740,1740,1740,0
20241212,195800,22787495633,1740,1740,1740,1740,0
20241212,195700,22787495633,1740,1740,1740,1740,0
20241212,195600,22787495633,1740,1740,1740,1740,0
20241212,195500,22787495633,1740,1740,1740,1740,0
20241212,195400,22787495633,1740,1740,1740,1740,0
20241212,195300,22787495633,1740,1740,1740,1740,209978
20241212,195200,22787495633,1740,1740,1740,1740,0
20241212,195100,22787495633,1740,1740,1740,1740,0
20241212,195000,22787495633,1740,1740,1740,1740,0
20241212,194900,22787495633,1740,1740,1740,1740,0
20241212,194800,22787495633,1740,1740,1740,1740,0
20241212,194700,22787495633,1740,1740,1740,1740,0
20241212,194600,22787495633,1740,1740,1740,1740,0
20241212,194500,22787495633,1740,1740,1740,1740,0
20241212,194400,22787495633,1740,1740,1740,1740,0
20241212,194300,22787495633,1740,1740,1740,1740,0
20241212,194200,22787495633,1740,1740,1740,1740,0
20241212,194100,22787495633,1740,1740,1740,1740,0
20241212,194000,22787495633,1740,1740,1740,1740,0
20241212,193900,22787495633,1740,1740,1740,1740,0
20241212,193800,22787495633,1740,1740,1740,1740,0
20241212,193700,22787495633,1740,1740,1740,1740,0
20241212,193600,22787495633,1740,1740,1740,1740,0
20241212,193500,22787495633,1740,1740,1740,1740,0
20241212,193400,22787495633,1740,1740,1740,1740,0
20241212,193300,22787495633,1740,1740,1740,1740,0
20241212,193200,22787495633,1740,1740,1740,1740,0
20241212,193100,22787495633,1740,1740,1740,1740,0
20241212,193000,22787495633,1740,1740,1740,1740,0
20241212,192900,22787495633,1740,1740,1740,1740,0
20241212,192800,22787495633,1740,1740,1740,1740,0
20241212,192700,22787495633,1740,1740,1740,1740,0
20241212,192600,22787495633,1740,1740,1740,1740,0
20241212,192500,22787495633,1740,1740,1740,1740,0
20241212,192400,22787495633,1740,1740,1740,1740,0
20241212,192300,22787495633,1740,1740,1740,1740,209978
20241212,192200,22787495633,1740,1740,1740,1740,0
20241212,192100,22787495633,1740,1740,1740,1740,0
20241212,192000,22787495633,1740,1740,1740,1740,0
20241212,191900,22787495633,1740,1740,1740,1740,0
20241212,191800,22787495633,1740,1740,1740,1740,0
20241212,191700,22787495633,1740,1740,1740,1740,0
20241212,191600,22787495633,1740,1740,1740,1740,0
20241212,191500,22787495633,1740,1740,1740,1740,0
20241212,191400,22787495633,1740,1740,1740,1740,0
20241212,191300,22787495633,1740,1740,1740,1740,0
20241212,191200,22787495633,1740,1740,1740,1740,0
20241212,191100,22787495633,1740,1740,1740,1740,0
20241212,191000,22787495633,1740,1740,1740,1740,0
20241212,190900,22787495633,1740,1740,1740,1740,0
20241212,190800,22787495633,1740,1740,1740,1740,0
20241212,190700,22787495633,1740,1740,1740,1740,0
20241212,190600,22787495633,1740,1740,1740,1740,0
20241212,190500,22787495633,1740,1740,1740,1740,0
20241212,190400,22787495633,1740,1740,1740,1740,0
20241212,190300,22787495633,1740,1740,1740,1740,0
20241212,190200,22787495633,1740,1740,1740,1740,0
20241212,190100,22787495633,1740,1740,1740,1740,0
20241212,190000,22787495633,1740,1740,1740,1740,0
20241212,185900,22787495633,1740,1740,1740,1740,0
20241212,185800,22787495633,1740,1740,1740,1740,0
20241212,185700,22787495633,1740,1740,1740,1740,0
20241212,185600,22787495633,1740,1740,1740,1740,0
20241212,185500,22787495633,1740,1740,1740,1740,0
20241212,185400,22787495633,1740,1740,1740,1740,0
20241212,185300,22787495633,1740,1740,1740,1740,209978
20241212,185200,22787495633,1740,1740,1740,1740,0
20241212,185100,22787495633,1740,1740,1740,1740,0
20241212,185000,22787495633,1740,1740,1740,1740,0
20241212,184900,22787495633,1740,1740,1740,1740,0
20241212,184800,22787495633,1740,1740,1740,1740,0
20241212,184700,22787495633,1740,1740,1740,1740,0
20241212,184600,22787495633,1740,1740,1740,1740,0
20241212,184500,22787495633,1740,1740,1740,1740,0
20241212,184400,22787495633,1740,1740,1740,1740,0
20241212,184300,22787495633,1740,1740,1740,1740,0
20241212,184200,22787495633,1740,1740,1740,1740,0
20241212,184100,22787495633,1740,1740,1740,1740,0
20241212,184000,22787495633,1740,1740,1740,1740,0
20241212,183900,22787495633,1740,1740,1740,1740,0
20241212,183800,22787495633,1740,1740,1740,1740,0
20241212,183700,22787495633,1740,1740,1740,1740,0
20241212,183600,22787495633,1740,1740,1740,1740,0
20241212,183500,22787495633,1740,1740,1740,1740,0
20241212,183400,22787495633,1740,1740,1740,1740,0
20241212,183300,22787495633,1740,1740,1740,1740,0
20241212,183200,22787495633,1740,1740,1740,1740,0
20241212,183100,22787495633,1740,1740,1740,1740,0
20241212,183000,22787495633,1740,1740,1740,1740,0
20241212,182900,22787495633,1740,1740,1740,1740,0
20241212,182800,22787495633,1740,1740,1740,1740,0
20241212,182700,22787495633,1740,1740,1740,1740,0
20241212,182600,22787495633,1740,1740,1740,1740,0
20241212,182500,22787495633,1740,1740,1740,1740,0
20241212,182400,22787495633,1740,1740,1740,1740,0
20241212,182300,22787495633,1740,1740,1740,1740,209978
20241212,182200,22787495633,1740,1740,1740,1740,0
20241212,182100,22787495633,1740,1740,1740,1740,0
20241212,182000,22787495633,1740,1740,1740,1740,0
20241212,181900,22787495633,1740,1740,1740,1740,0
20241212,181800,22787495633,1740,1740,1740,1740,0
20241212,181700,22787495633,1740,1740,1740,1740,0
20241212,181600,22787495633,1740,1740,1740,1740,0
20241212,181500,22787495633,1740,1740,1740,1740,0
20241212,181400,22787495633,1740,1740,1740,1740,0
20241212,181300,22787495633,1740,1740,1740,1740,0
20241212,181200,22787495633,1740,1740,1740,1740,0
20241212,181100,22787495633,1740,1740,1740,1740,0
20241212,181000,22787495633,1740,1740,1740,1740,0
20241212,180900,22787495633,1740,1740,1740,1740,0
20241212,180800,22787495633,1740,1740,1740,1740,0
20241212,180700,22787495633,1740,1740,1740,1740,0
20241212,180600,22787495633,1740,1740,1740,1740,0
20241212,180500,22787495633,1740,1740,1740,1740,0
20241212,180400,22787495633,1740,1740,1740,1740,0
20241212,180300,22787495633,1740,1740,1740,1740,0
20241212,180200,22787495633,1740,1740,1740,1740,0
20241212,180100,22787495633,1740,1740,1740,1740,0
20241212,180000,22787495633,1740,1740,1740,1740,0
20241212,175900,22787495633,1740,1740,1740,1740,0
20241212,175800,22787495633,1740,1740,1740,1740,0
20241212,175700,22787495633,1740,1740,1740,1740,0
20241212,175600,22787495633,1740,1740,1740,1740,0
20241212,175500,22787495633,1740,1740,1740,1740,0
20241212,175400,22787495633,1740,1740,1740,1740,0
20241212,175300,22787495633,1740,1740,1740,1740,209978
20241212,175200,22787495633,1740,1740,1740,1740,0
20241212,175100,22787495633,1740,1740,1740,1740,0
20241212,175000,22787495633,1740,1740,1740,1740,0
20241212,174900,22787495633,1740,1740,1740,1740,0
20241212,174800,22787495633,1740,1740,1740,1740,0
20241212,174700,22787495633,1740,1740,1740,1740,0
20241212,174600,22787495633,1740,1740,1740,1740,0
20241212,174500,22787495633,1740,1740,1740,1740,0
20241212,174400,22787495633,1740,1740,1740,1740,0
20241212,174300,22787495633,1740,1740,1740,1740,0
20241212,174200,22787495633,1740,1740,1740,1740,0
20241212,174100,22787495633,1740,1740,1740,1740,0
20241212,174000,22787495633,1740,1740,1740,1740,0
20241212,173900,22787495633,1740,1740,1740,1740,0
20241212,173800,22787495633,1740,1740,1740,1740,0
20241212,173700,22787495633,1740,1740,1740,1740,0
20241212,173600,22787495633,1740,1740,1740,1740,0
20241212,173500,22787495633,1740,1740,1740,1740,0
20241212,173400,22787495633,1740,1740,1740,1740,0
20241212,173300,22787495633,1740,1740,1740,1740,0
20241212,173200,22787495633,1740,1740,1740,1740,0
20241212,173100,22787495633,1740,1740,1740,1740,0
20241212,173000,22787495633,1740,1740,1740,1740,0
20241212,172900,22787495633,1740,1740,1740,1740,0
20241212,172800,22787495633,1740,1740,1740,1740,0
20241212,172700,22787495633,1740,1740,1740,1740,0
20241212,172600,22787495633,1740,1740,1740,1740,0
20241212,172500,22787495633,1740,1740,1740,1740,0
20241212,172400,22787495633,1740,1740,1740,1740,0
20241212,172300,22787495633,1740,1740,1740,1740,209978
20241212,172200,22787495633,1740,1740,1740,1740,0
20241212,172100,22787495633,1740,1740,1740,1740,0
20241212,172000,22787495633,1740,1740,1740,1740,0
20241212,171900,22787495633,1740,1740,1740,1740,0
20241212,171800,22787495633,1740,1740,1740,1740,0
20241212,171700,22787495633,1740,1740,1740,1740,0
20241212,171600,22787495633,1740,1740,1740,1740,0
20241212,171500,22787495633,1740,1740,1740,1740,0
20241212,171400,22787495633,1740,1740,1740,1740,0
20241212,171300,22787495633,1740,1740,1740,1740,0
20241212,171200,22787495633,1740,1740,1740,1740,0
20241212,171100,22787495633,1740,1740,1740,1740,0
20241212,171000,22787495633,1740,1740,1740,1740,0
20241212,170900,22787495633,1740,1740,1740,1740,0
20241212,170800,22787495633,1740,1740,1740,1740,0
20241212,170700,22787495633,1740,1740,1740,1740,0
20241212,170600,22787495633,1740,1740,1740,1740,0
20241212,170500,22787495633,1740,1740,1740,1740,0
20241212,170400,22787495633,1740,1740,1740,1740,0
20241212,170300,22787495633,1740,1740,1740,1740,0
20241212,170200,22787495633,1740,1740,1740,1740,0
20241212,170100,22787495633,1740,1740,1740,1740,0
20241212,170000,22787495633,1740,1740,1740,1740,0
20241212,165900,22787495633,1740,1740,1740,1740,0
20241212,165800,22787495633,1740,1740,1740,1740,0
20241212,165700,22787495633,1740,1740,1740,1740,0
20241212,165600,22787495633,1740,1740,1740,1740,0
20241212,165500,22787495633,1740,1740,1740,1740,0
20241212,165400,22787495633,1740,1740,1740,1740,0
20241212,165300,22787495633,1740,1740,1740,1740,209978
20241212,165200,22787495633,1740,1740,1740,1740,0
20241212,165100,22787495633,1740,1740,1740,1740,0
20241212,165000,22787495633,1740,1740,1740,1740,0
20241212,164900,22787495633,1740,1740,1740,1740,0
20241212,164800,22787495633,1740,1740,1740,1740,0
20241212,164700,22787495633,1740,1740,1740,1740,0
20241212,164600,22787495633,1740,1740,1740,1740,0
20241212,164500,22787495633,1740,1740,1740,1740,0
20241212,164400,22787495633,1740,1740,1740,1740,0
20241212,164300,22787495633,1740,1740,1740,1740,0
20241212,164200,22787495633,1740,1740,1740,1740,0
20241212,164100,22787495633,1740,1740,1740,1740,0
20241212,164000,22787495633,1740,1740,1740,1740,0
20241212,163900,22787495633,1740,1740,1740,1740,0
20241212,163800,22787495633,1740,1740,1740,1740,0
20241212,163700,22787495633,1740,1740,1740,1740,0
20241212,163600,22787495633,1740,1740,1740,1740,0
20241212,163500,22787495633,1740,1740,1740,1740,0
20241212,163400,22787495633,1740,1740,1740,1740,0
20241212,163300,22787495633,1740,1740,1740,1740,0
20241212,163200,22787495633,1740,1740,1740,1740,0
20241212,163100,22787495633,1740,1740,1740,1740,0
20241212,163000,22787495633,1740,1740,1740,1740,0
20241212,162900,22787495633,1740,1740,1740,1740,0
20241212,162800,22787495633,1740,1740,1740,1740,0
20241212,162700,22787495633,1740,1740,1740,1740,0
20241212,162600,22787495633,1740,1740,1740,1740,0
20241212,162500,22787495633,1740,1740,1740,1740,0
20241212,162400,22787495633,1740,1740,1740,1740,0
20241212,162300,22787495633,1740,1740,1740,1740,209978
20241212,162200,22787495633,1740,1740,1740,1740,0
20241212,162100,22787495633,1740,1740,1740,1740,0
20241212,162000,22787495633,1740,1740,1740,1740,0
20241212,161900,22787495633,1740,1740,1740,1740,0
20241212,161800,22787495633,1740,1740,1740,1740,0
20241212,161700,22787495633,1740,1740,1740,1740,0
20241212,161600,22787495633,1740,1740,1740,1740,0
20241212,161500,22787495633,1740,1740,1740,1740,0
20241212,161400,22787495633,1740,1740,1740,1740,0
20241212,161300,22787495633,1740,1740,1740,1740,0
20241212,161200,22787495633,1740,1740,1740,1740,0
20241212,161100,22787495633,1740,1740,1740,1740,0
20241212,161000,22787495633,1740,1740,1740,1740,0
20241212,160900,22787495633,1740,1740,1740,1740,0
20241212,160800,22787495633,1740,1740,1740,1740,0
20241212,160700,22787495633,1740,1740,1740,1740,0
20241212,160600,22787495633,1740,1740,1740,1740,0
20241212,160500,22787495633,1740,1740,1740,1740,0
20241212,160400,22787495633,1740,1740,1740,1740,0
20241212,160300,22787495633,1740,1740,1740,1740,0
20241212,160200,22787495633,1740,1740,1740,1740,0
20241212,160100,22787495633,1740,1740,1740,1740,0
20241212,160000,22787495633,1740,1740,1740,1740,0
20241212,155900,22787495633,1740,1740,1740,1740,0
20241212,155800,22787495633,1740,1740,1740,1740,0
20241212,155700,22787495633,1740,1740,1740,1740,0
20241212,155600,22787495633,1740,1740,1740,1740,0
20241212,155500,22787495633,1740,1740,1740,1740,0
20241212,155400,22787495633,1740,1740,1740,1740,0
20241212,155300,22787495633,1740,1740,1740,1740,209978
20241212,155200,22787495633,1740,1740,1740,1740,0
20241212,155100,22787495633,1740,1740,1740,1740,0
20241212,155000,22787495633,1740,1740,1740,1740,0
20241212,154900,22787495633,1740,1740,1740,1740,0
20241212,154800,22787495633,1740,1740,1740,1740,0
20241212,154700,22787495633,1740,1740,1740,1740,0
20241212,154600,22787495633,1740,1740,1740,1740,0
20241212,154500,22787495633,1740,1740,1740,1740,0
20241212,154400,22787495633,1740,1740,1740,1740,0
20241212,154300,22787495633,1740,1740,1740,1740,0
20241212,154200,22787495633,1740,1740,1740,1740,0
20241212,154100,22787495633,1740,1740,1740,1740,0
20241212,154000,22787495633,1740,1740,1740,1740,0
20241212,153900,22787495633,1740,1740,1740,1740,0
20241212,153800,22787495633,1740,1740,1740,1740,0
20241212,153700,22787495633,1740,1740,1740,1740,0
20241212,153600,22787495633,1740,1740,1740,1740,0
20241212,153500,22787495633,1740,1740,1740,1740,0
20241212,153400,22787495633,1740,1740,1740,1740,0
20241212,153300,22787495633,1740,1740,1740,1740,0
20241212,153200,22787495633,1740,1740,1740,1740,0
20241212,153100,22787495633,1740,1740,1740,1740,0
20241212,153000,22787495633,1740,1740,1740,1740,209978
20241212,152900,22422133913,1768,1768,1768,1768,0
20241212,152800,22422133913,1768,1768,1768,1768,0
20241212,152700,22422133913,1768,1768,1768,1768,0
20241212,152600,22422133913,1768,1768,1768,1768,0
20241212,152500,22422133913,1768,1768,1768,1768,0
20241212,152400,22422133913,1768,1768,1768,1768,0
20241212,152300,22422133913,1768,1768,1768,1768,0
20241212,152200,22422133913,1768,1768,1768,1768,0
20241212,152100,22422133913,1768,1768,1768,1768,0
20241212,152000,22422133913,1768,1768,1768,1768,0
20241212,151900,22422133913,1768,1790,1790,1766,144472
20241212,151800,22165652131,1790,1795,1811,1789,114556
20241212,151700,21959447055,1797,1790,1797,1765,204693
20241212,151600,21595785432,1791,1790,1812,1788,96729
20241212,151500,21421932813,1790,1838,1838,1790,126043
20241212,151400,21193738865,1838,1817,1840,1809,121977
20241212,151300,20970951680,1817,1802,1831,1801,119536
20241212,151200,20753260279,1802,1834,1839,1784,282946
20241212,151100,20241039212,1834,1846,1859,1833,109597
20241212,151000,20038943403,1844,1833,1860,1831,165554
20241212,150900,19733151444,1833,1832,1850,1830,131969
20241212,150800,19490627239,1832,1854,1866,1832,216856
20241212,150700,19088779879,1854,1852,1874,1850,237697
20241212,150600,18646390573,1853,1834,1874,1833,342887
20241212,150500,18010167959,1834,1818,1839,1815,172019
20241212,150400,17696624266,1819,1845,1850,1815,383358
20241212,150300,16992501116,1845,1845,1845,1845,0
20241212,150200,16992501116,1845,1845,1845,1845,0
20241212,150100,16992501116,1845,1816,1845,1808,258304
20241212,150000,16520402887,1813,1790,1820,1787,147255
20241212,145900,16255309305,1791,1828,1831,1781,294588
20241212,145800,15723320523,1828,1769,1830,1768,507475
20241212,145700,14802465949,1771,1778,1789,1767,163922
20241212,145600,14511619263,1779,1768,1800,1762,346316
20241212,145500,13896123408,1768,1748,1768,1728,237368
20241212,145400,13479990821,1746,1735,1754,1725,183955
20241212,145300,13159521611,1735,1723,1735,1711,68678
20241212,145200,13041174143,1717,1727,1727,1715,61771
20241212,145100,12934963159,1727,1740,1740,1704,104122
20241212,145000,12755758339,1739,1745,1758,1728,144722
20241212,144900,12504606060,1758,1725,1761,1710,312003
20241212,144800,11962470751,1727,1708,1727,1700,83288
20241212,144700,11819468337,1705,1717,1739,1701,230251
20241212,144600,11423110318,1708,1684,1717,1683,127721
20241212,144500,11206383737,1687,1701,1707,1676,93651
20241212,144400,11048162761,1705,1701,1720,1695,189329
20241212,144300,10724887972,1704,1690,1710,1675,214643
20241212,144200,10361889941,1690,1689,1699,1684,139347
20241212,144100,10126214125,1689,1683,1693,1680,217653
20241212,144000,9759110902,1674,1678,1700,1652,423014
20241212,143900,9046932961,1671,1671,1671,1671,0
20241212,143800,9046932961,1671,1671,1671,1671,0
20241212,143700,9046932961,1671,1654,1671,1651,109297
20241212,143600,8864774435,1657,1650,1660,1647,52776
20241212,143500,8777483831,1650,1660,1666,1650,88855
20241212,143400,8629972295,1658,1633,1660,1633,113013
20241212,143300,8444094211,1632,1636,1640,1632,53910
20241212,143200,8355924078,1635,1637,1650,1632,100996
20241212,143100,8190345089,1637,1629,1640,1626,117746
20241212,143000,7997908523,1629,1598,1630,1598,121052
20241212,142900,7802397793,1604,1603,1606,1597,15153
20241212,142800,7778115838,1600,1596,1602,1592,28728
20241212,142700,7732248822,1596,1594,1597,1591,11476
20241212,142600,7713951029,1590,1597,1597,1585,20037
20241212,142500,7682089886,1596,1607,1611,1580,44522
20241212,142400,7610844643,1607,1588,1610,1585,67387
20241212,142300,7503293970,1588,1582,1588,1573,29614
20241212,142200,7456407673,1581,1581,1581,1573,20911
20241212,142100,7423392808,1579,1554,1581,1554,74148
20241212,142000,7307309365,1553,1548,1555,1548,7854
20241212,141900,7295127715,1549,1541,1549,1541,2952
20241212,141800,7290564617,1541,1543,1543,1541,34
20241212,141700,7290512213,1541,1543,1543,1540,813
20241212,141600,7289260124,1543,1540,1543,1540,492
20241212,141500,7288501493,1543,1540,1543,1540,55
20241212,141400,7288416634,1539,1542,1542,1539,2891
20241212,141300,7283960711,1543,1542,1545,1542,1708
20241212,141200,7281324971,1542,1541,1543,1541,10524
20241212,141100,7265099933,1541,1541,1541,1541,491
20241212,141000,7264343302,1541,1542,1542,1541,864
20241212,140900,7263011478,1538,1538,1538,1538,197
20241212,140800,7262708492,1536,1536,1536,1536,1039
20241212,140700,7261112588,1535,1534,1535,1534,11040
20241212,140600,7244166641,1534,1534,1535,1533,2094
20241212,140500,7240954873,1533,1533,1533,1533,1326
20241212,140400,7238922115,1532,1532,1532,1531,2265
20241212,140300,7235452234,1532,1533,1533,1532,1529
20241212,140200,7233108804,1533,1534,1534,1533,235
20241212,140100,7232748546,1533,1532,1533,1532,5817
20241212,140000,7223836298,1532,1535,1535,1532,244
20241212,135900,7223462229,1532,1534,1534,1532,1319
20241212,135800,7221440184,1535,1533,1538,1532,3541
20241212,135700,7216012940,1533,1533,1533,1533,3308
20241212,135600,7210941776,1533,1533,1533,1533,4969
20241212,135500,7203324299,1538,1533,1538,1533,515
20241212,135400,7202534794,1532,1538,1542,1532,3148
20241212,135300,7197701861,1538,1542,1542,1538,5061
20241212,135200,7189905983,1541,1542,1542,1541,1669
20241212,135100,7187333542,1542,1549,1549,1542,10606
20241212,135000,7170947454,1552,1555,1556,1552,20609
20241212,134900,7138947905,1554,1549,1554,1549,13269
20241212,134800,7118361724,1547,1548,1549,1547,2010
20241212,134700,7115250897,1549,1551,1552,1548,10902
20241212,134600,7098347485,1552,1554,1554,1550,3506
20241212,134500,7092905951,1556,1557,1558,1554,9474
20241212,134400,7078159417,1558,1551,1558,1547,19448
20241212,134300,7047943982,1551,1540,1551,1540,15912
20241212,134200,7023352269,1535,1531,1541,1531,18765
20241212,134100,6994487395,1531,1530,1531,1530,40
20241212,134000,6994426159,1531,1532,1532,1531,389
20241212,133900,6993830571,1533,1533,1533,1533,237
20241212,133800,6993467250,1533,1536,1536,1533,48
20241212,133700,6993393561,1536,1533,1537,1533,6450
20241212,133600,6983495603,1533,1527,1533,1527,6743
20241212,133500,6973159694,1527,1527,1527,1527,0
20241212,133400,6973159694,1527,1527,1527,1527,94
20241212,133300,6973016156,1527,1529,1529,1527,8560
20241212,133200,6959928362,1529,1526,1529,1526,6850
20241212,133100,6949463182,1529,1529,1529,1526,3527
20241212,133000,6944070549,1525,1525,1525,1525,0
20241212,132900,6944070549,1525,1525,1525,1525,2000
20241212,132800,6941020549,1524,1525,1525,1524,1000
20241212,132700,6939496548,1525,1528,1528,1525,1031
20241212,132600,6937921183,1528,1528,1528,1528,0
20241212,132500,6937921183,1528,1528,1528,1528,2204
20241212,132400,6934553471,1528,1524,1528,1524,5652
20241212,132300,6925937695,1527,1525,1528,1525,1430
20241212,132200,6923753915,1527,1527,1527,1526,1064
20241212,132100,6922129834,1527,1524,1527,1524,287
20241212,132000,6921691607,1527,1527,1527,1524,1099
20241212,131900,6920016497,1527,1530,1530,1524,6236
20241212,131800,6910495984,1525,1525,1531,1525,2420
20241212,131700,6906805355,1525,1528,1531,1525,3514
20241212,131600,6901441523,1528,1527,1528,1527,235
20241212,131500,6901082661,1527,1531,1531,1527,5543
20241212,131400,6892600021,1531,1534,1534,1531,23
20241212,131300,6892564802,1534,1532,1534,1531,3711
20241212,131200,6886877454,1531,1531,1531,1531,45
20241212,131100,6886808559,1531,1530,1536,1530,2384
20241212,131000,6883153280,1536,1536,1537,1535,4122
20241212,130900,6876822990,1536,1533,1536,1533,14498
20241212,130800,6854560246,1534,1530,1534,1530,11835
20241212,130700,6836440037,1530,1530,1530,1525,3974
20241212,130600,6830369314,1530,1528,1530,1527,2330
20241212,130500,6826805907,1531,1531,1531,1531,0
20241212,130400,6826805907,1531,1529,1531,1529,68
20241212,130300,6826701929,1529,1528,1531,1525,4217
20241212,130200,6820267000,1527,1532,1532,1527,21132
20241212,130100,6787892781,1532,1532,1532,1526,5013
20241212,130000,6780212889,1526,1526,1526,1526,478
20241212,125900,6779483461,1526,1534,1534,1526,1942
20241212,125800,6776513769,1534,1533,1534,1533,1706
20241212,125700,6773897796,1533,1529,1533,1529,536
20241212,125600,6773076188,1527,1526,1527,1526,1437
20241212,125500,6770883232,1527,1526,1527,1526,210
20241212,125400,6770562762,1529,1529,1529,1526,4039
20241212,125300,6764393019,1529,1529,1529,1529,0
20241212,125200,6764393019,1529,1529,1529,1529,13
20241212,125100,6764373142,1529,1529,1534,1529,1990
20241212,125000,6761330427,1529,1536,1536,1529,2515
20241212,124900,6757484339,1536,1533,1536,1528,8968
20241212,124800,6743733730,1533,1531,1535,1531,5107
20241212,124700,6735903655,1531,1526,1531,1526,7660
20241212,124600,6724201285,1526,1528,1528,1526,415
20241212,124500,6723567595,1528,1525,1528,1525,1306
20241212,124400,6721575075,1525,1525,1525,1525,1
20241212,124300,6721573550,1524,1524,1524,1524,1
20241212,124200,6721572026,1524,1528,1528,1524,201
20241212,124100,6721265458,1528,1525,1531,1525,6746
20241212,124000,6710951658,1526,1527,1527,1524,543
20241212,123900,6710123634,1523,1527,1528,1523,2228
20241212,123800,6706719330,1528,1521,1528,1521,2416
20241212,123700,6703030004,1526,1520,1528,1520,5528
20241212,123600,6694600444,1519,1523,1524,1519,1503
20241212,123500,6692311702,1523,1523,1523,1523,3302
20241212,123400,6687282756,1523,1521,1523,1517,777
20241212,123300,6686100052,1521,1517,1521,1517,13
20241212,123200,6686080283,1522,1518,1522,1518,3325
20241212,123100,6681025484,1516,1515,1516,1514,6793
20241212,123000,6670731211,1515,1515,1515,1513,5473
20241212,122900,6662447058,1513,1514,1515,1513,4344
20241212,122800,6655871448,1515,1515,1515,1515,99
20241212,122700,6655721463,1512,1513,1513,1512,3362
20241212,122600,6650637863,1513,1513,1513,1512,291
20241212,122500,6650197667,1513,1513,1515,1513,3260
20241212,122400,6645265193,1513,1514,1514,1513,3151
20241212,122300,6640495728,1514,1513,1516,1512,837
20241212,122200,6639229509,1513,1515,1515,1513,9957
20241212,122100,6624164155,1514,1516,1517,1514,2875
20241212,122000,6619807947,1516,1517,1519,1514,1871
20241212,121900,6616973792,1519,1517,1519,1513,3274
20241212,121800,6612017684,1514,1520,1520,1514,1634
20241212,121700,6609543050,1520,1518,1520,1515,1155
20241212,121600,6607791186,1518,1518,1518,1516,787
20241212,121500,6606597512,1520,1514,1520,1514,4129
20241212,121400,6600323508,1519,1519,1519,1513,887
20241212,121300,6598976876,1519,1512,1520,1512,4181
20241212,121200,6592648444,1512,1523,1523,1511,28567
20241212,121100,6549401398,1523,1521,1523,1515,8020
20241212,121000,6537218508,1523,1523,1523,1518,947
20241212,120900,6535778802,1523,1523,1524,1515,9971
20241212,120800,6520638552,1523,1525,1525,1514,16109
20241212,120700,6496175912,1525,1527,1527,1515,9744
20241212,120600,6481377554,1527,1530,1531,1517,8995
20241212,120500,6467691396,1530,1526,1530,1518,4982
20241212,120400,6460081642,1517,1530,1530,1516,37289
20241212,120300,6403335102,1530,1521,1532,1520,9157
20241212,120200,6389374589,1530,1523,1531,1521,15398
20241212,120100,6365839966,1530,1529,1534,1522,29400
20241212,120000,6320928093,1529,1518,1534,1518,5472
20241212,115900,6312553682,1530,1516,1530,1515,6503
20241212,115800,6302674225,1516,1515,1516,1515,685
20241212,115700,6301635775,1515,1514,1515,1512,11996
20241212,115600,6283474265,1514,1514,1514,1514,3111
20241212,115500,6278764211,1515,1514,1515,1514,1019
20241212,115400,6277220947,1514,1514,1514,1513,11293
20241212,115300,6260128345,1514,1516,1516,1514,16760
20241212,115200,6234737926,1516,1521,1521,1516,13816
20241212,115100,6213759660,1522,1525,1525,1522,1334
20241212,115000,6211728035,1525,1525,1525,1525,161
20241212,114900,6211482510,1524,1527,1527,1524,7135
20241212,114800,6200595057,1532,1532,1532,1532,168
20241212,114700,6200337681,1528,1527,1528,1527,243
20241212,114600,6199966383,1528,1529,1529,1528,3747
20241212,114500,6194237872,1529,1529,1529,1529,5033
20241212,114400,6186542415,1529,1525,1530,1525,7658
20241212,114300,6174847732,1522,1522,1525,1522,6256
20241212,114200,6165325980,1522,1520,1522,1520,1467
20241212,114100,6163095459,1520,1519,1520,1519,55
20241212,114000,6163011864,1518,1519,1519,1518,2728
20241212,113900,6158869577,1518,1518,1529,1515,11358
20241212,113800,6141603162,1517,1518,1518,1516,6268
20241212,113700,6132096685,1518,1523,1523,1516,35335
20241212,113600,6078376223,1523,1524,1524,1523,6707
20241212,113500,6068157554,1524,1523,1525,1523,2445
20241212,113400,6064433444,1523,1525,1528,1523,10078
20241212,113300,6049076497,1525,1525,1525,1525,0
20241212,113200,6049076497,1525,1525,1526,1524,3326
20241212,113100,6044004087,1525,1524,1525,1523,1444
20241212,113000,6041804014,1524,1530,1530,1524,30162
20241212,112900,5995695268,1530,1531,1531,1530,2615
20241212,112800,5991693902,1530,1530,1531,1530,3750
20241212,112700,5985956294,1530,1535,1535,1530,18103
20241212,112600,5958206262,1535,1536,1536,1535,2552
20241212,112500,5954287391,1536,1536,1536,1535,642
20241212,112400,5953301304,1534,1534,1534,1534,0
20241212,112300,5953301304,1534,1534,1534,1534,403
20241212,112200,5952683102,1534,1534,1534,1534,300
20241212,112100,5952222902,1534,1534,1536,1534,1683
20241212,112000,5949640354,1536,1536,1536,1536,0
20241212,111900,5949640354,1536,1536,1536,1536,2130
20241212,111800,5946368674,1536,1535,1537,1531,20892
20241212,111700,5914358950,1534,1536,1536,1534,14342
20241212,111600,5892346523,1535,1536,1536,1535,8809
20241212,111500,5878820348,1537,1538,1538,1536,4073
20241212,111400,5872561852,1537,1537,1537,1537,1422
20241212,111300,5870376238,1538,1538,1538,1538,36
20241212,111200,5870320870,1538,1537,1538,1536,6012
20241212,111100,5861086413,1537,1541,1541,1535,17430
20241212,111000,5834282461,1541,1540,1541,1540,6828
20241212,110900,5823764532,1542,1540,1542,1540,2567
20241212,110800,5819810438,1539,1539,1540,1539,3155
20241212,110700,5814954383,1538,1539,1539,1538,685
20241212,110600,5813900753,1539,1539,1539,1539,1329
20241212,110500,5811855422,1540,1545,1545,1540,6796
20241212,110400,5801376527,1545,1545,1545,1543,699
20241212,110300,5800297708,1545,1543,1545,1543,1286
20241212,110200,5798312878,1543,1540,1544,1540,3689
20241212,110100,5792623798,1540,1540,1540,1540,130
20241212,110000,5792423598,1535,1535,1535,1534,2535
20241212,105900,5788534173,1535,1533,1546,1531,5271
20241212,105800,5780440852,1531,1547,1547,1531,3305
20241212,105700,5775364856,1547,1532,1547,1532,11553
20241212,105600,5757605892,1532,1534,1534,1531,629
20241212,105500,5756642726,1538,1541,1541,1533,21846
20241212,105400,5723048366,1541,1541,1541,1541,124
20241212,105300,5722857282,1541,1541,1541,1541,559
20241212,105200,5721995863,1542,1545,1547,1542,25002
20241212,105100,5683379197,1545,1549,1549,1545,6822
20241212,105000,5672835936,1549,1549,1549,1546,473
20241212,104900,5672103861,1547,1548,1548,1547,3444
20241212,104800,5666775182,1548,1550,1551,1548,1910
20241212,104700,5663815882,1551,1547,1551,1547,2001
20241212,104600,5660712661,1547,1551,1551,1547,557
20241212,104500,5659848918,1551,1552,1552,1547,4347
20241212,104400,5653105044,1552,1554,1554,1548,1459
20241212,104300,5650843252,1555,1554,1555,1548,1664
20241212,104200,5648257046,1547,1545,1547,1545,383
20241212,104100,5647664744,1545,1548,1548,1545,5658
20241212,104000,5638914188,1548,1554,1554,1547,2815
20241212,103900,5634557904,1548,1550,1553,1548,16535
20241212,103800,5608924793,1550,1551,1551,1548,385
20241212,103700,5608328689,1552,1553,1553,1546,4621
20241212,103600,5601183400,1553,1555,1556,1553,3381
20241212,103500,5595924144,1555,1551,1556,1550,1725
20241212,103400,5593243073,1551,1547,1551,1547,4476
20241212,103300,5586310137,1547,1547,1548,1547,2687
20241212,103200,5582152646,1547,1547,1547,1546,2382
20241212,103100,5578468392,1546,1545,1546,1545,100
20241212,103000,5578313842,1545,1547,1547,1545,1512
20241212,102900,5575977444,1547,1545,1547,1545,1718
20241212,102800,5573321271,1545,1545,1548,1545,1110
20241212,102700,5571606216,1548,1547,1548,1543,3163
20241212,102600,5566711746,1548,1545,1548,1542,6039
20241212,102500,5557379915,1542,1547,1547,1541,4746
20241212,102400,5550042709,1547,1559,1559,1547,14265
20241212,102300,5527913994,1559,1537,1562,1537,41351
20241212,102200,5463756637,1535,1525,1537,1525,3854
20241212,102100,5457863339,1525,1526,1526,1521,15091
20241212,102000,5434897306,1526,1528,1528,1524,18104
20241212,101900,5407272238,1529,1530,1532,1529,3843
20241212,101800,5401394244,1529,1537,1537,1529,3437
20241212,101700,5396130519,1537,1532,1537,1532,6435
20241212,101600,5386259353,1534,1530,1534,1528,23568
20241212,101500,5350213439,1530,1520,1530,1520,18392
20241212,101400,5322170007,1520,1519,1520,1519,3162
20241212,101300,5317364708,1519,1522,1522,1518,25718
20241212,101200,5278263517,1522,1530,1530,1520,20195
20241212,101100,5247487065,1530,1536,1538,1528,59011
20241212,101000,5157146160,1537,1548,1548,1537,33162
20241212,100900,5106007124,1548,1548,1549,1545,5303
20241212,100800,5097805471,1548,1549,1549,1544,25355
20241212,100700,5058610249,1546,1560,1560,1544,66183
20241212,100600,4956238718,1555,1551,1561,1551,7532
20241212,100500,4944520821,1549,1561,1573,1547,49544
20241212,100400,4867233590,1562,1550,1562,1546,69390
20241212,100300,4759449272,1550,1554,1559,1550,22651
20241212,100200,4724204786,1554,1539,1555,1538,33920
20241212,100100,4671809055,1540,1530,1540,1529,31439
20241212,100000,4623613926,1530,1521,1532,1521,4242
20241212,095900,4617127417,1533,1519,1533,1515,27391
20241212,095800,4575345837,1514,1516,1520,1514,31119
20241212,095700,4528203208,1516,1529,1529,1516,35877
20241212,095600,4473638217,1529,1525,1532,1524,25637
20241212,095500,4434497566,1526,1522,1526,1521,8683
20241212,095400,4421281486,1522,1534,1534,1522,34029
20241212,095300,4369276737,1537,1538,1538,1532,12763
20241212,095200,4349659705,1538,1532,1539,1530,32784
20241212,095100,4299335790,1532,1530,1532,1524,14568
20241212,095000,4277096325,1526,1536,1536,1522,72625
20241212,094900,4166215868,1535,1539,1545,1535,53271
20241212,094800,4084261686,1539,1550,1552,1538,50170
20241212,094700,4006708786,1550,1557,1558,1550,38398
20241212,094600,3946990320,1557,1565,1565,1557,9302
20241212,094500,3932487887,1566,1563,1566,1559,9213
20241212,094400,3918112599,1560,1561,1567,1560,17455
20241212,094300,3890855263,1566,1581,1581,1561,122185
20241212,094200,3698310483,1581,1586,1586,1581,11312
20241212,094100,3680394194,1582,1582,1586,1581,13578
20241212,094000,3658877013,1582,1588,1588,1582,6451
20241212,093900,3648652226,1590,1585,1591,1585,37038
20241212,093800,3589850289,1585,1574,1586,1574,7863
20241212,093700,3577393441,1586,1572,1587,1571,21708
20241212,093600,3543068254,1572,1580,1582,1570,17626
20241212,093500,3515294102,1577,1581,1581,1577,4849
20241212,093400,3507635537,1582,1583,1584,1576,6866
20241212,093300,3496786404,1584,1576,1587,1576,28416
20241212,093200,3451868250,1576,1558,1576,1558,4637
20241212,093100,3444619161,1556,1558,1558,1555,12985
20241212,093000,3424408084,1558,1564,1565,1558,32039
20241212,092900,3374393704,1564,1563,1580,1560,24083
20241212,092800,3336767901,1563,1564,1570,1560,20623
20241212,092700,3304532272,1564,1572,1581,1555,83210
20241212,092600,3174210926,1572,1584,1584,1572,21119
20241212,092500,3140873196,1581,1586,1586,1580,13586
20241212,092400,3119365944,1581,1590,1591,1581,35902
20241212,092300,3062320107,1590,1576,1596,1575,55314
20241212,092200,2974496493,1574,1562,1577,1552,72923
20241212,092100,2860494625,1562,1587,1599,1559,123175
20241212,092000,2666011493,1598,1623,1623,1588,146630
20241212,091900,2430961549,1623,1621,1623,1610,65405
20241212,091800,2325269635,1621,1618,1623,1615,38718
20241212,091700,2262585581,1614,1625,1627,1614,74846
20241212,091600,2141223651,1624,1625,1632,1615,65201
20241212,091500,2035409629,1625,1616,1640,1610,219063
20241212,091400,1678615078,1616,1609,1625,1604,118783
20241212,091300,1486626294,1605,1603,1627,1597,168021
20241212,091200,1215392675,1603,1580,1604,1575,129924
20241212,091100,1008312830,1583,1562,1589,1550,132982
20241212,091000,798753587,1562,1559,1562,1546,31384
20241212,090900,749982638,1558,1552,1560,1543,36790
20241212,090800,692873946,1552,1573,1573,1551,41057
20241212,090700,628610055,1573,1575,1578,1570,52812
20241212,090600,545440796,1575,1552,1575,1552,64446
20241212,090500,444437268,1559,1547,1562,1538,86656
20241212,090400,310081916,1549,1531,1551,1530,52653
20241212,090300,228924895,1530,1530,1537,1530,8172
20241212,090200,216388979,1530,1552,1552,1530,59375
20241212,090100,124907936,1552,1521,1555,1521,46481
20241212,090000,53166215,1521,1520,1527,1508,34990