KissMeData/380540/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,212100,231842866,1291,1291,1291,1291,4534
20241212,212000,231842866,1291,1291,1291,1291,0
20241212,211900,231842866,1291,1291,1291,1291,0
20241212,211800,231842866,1291,1291,1291,1291,0
20241212,211700,231842866,1291,1291,1291,1291,0
20241212,211600,231842866,1291,1291,1291,1291,0
20241212,211500,231842866,1291,1291,1291,1291,0
20241212,211400,231842866,1291,1291,1291,1291,0
20241212,211300,231842866,1291,1291,1291,1291,0
20241212,211200,231842866,1291,1291,1291,1291,0
20241212,211100,231842866,1291,1291,1291,1291,0
20241212,211000,231842866,1291,1291,1291,1291,0
20241212,210900,231842866,1291,1291,1291,1291,0
20241212,210800,231842866,1291,1291,1291,1291,0
20241212,210700,231842866,1291,1291,1291,1291,0
20241212,210600,231842866,1291,1291,1291,1291,0
20241212,210500,231842866,1291,1291,1291,1291,0
20241212,210400,231842866,1291,1291,1291,1291,0
20241212,210300,231842866,1291,1291,1291,1291,0
20241212,210200,231842866,1291,1291,1291,1291,0
20241212,210100,231842866,1291,1291,1291,1291,0
20241212,210000,231842866,1291,1291,1291,1291,0
20241212,205900,231842866,1291,1291,1291,1291,0
20241212,205800,231842866,1291,1291,1291,1291,0
20241212,205700,231842866,1291,1291,1291,1291,0
20241212,205600,231842866,1291,1291,1291,1291,0
20241212,205500,231842866,1291,1291,1291,1291,0
20241212,205400,231842866,1291,1291,1291,1291,0
20241212,205300,231842866,1291,1291,1291,1291,0
20241212,205200,231842866,1291,1291,1291,1291,0
20241212,205100,231842866,1291,1291,1291,1291,4534
20241212,205000,231842866,1291,1291,1291,1291,0
20241212,204900,231842866,1291,1291,1291,1291,0
20241212,204800,231842866,1291,1291,1291,1291,0
20241212,204700,231842866,1291,1291,1291,1291,0
20241212,204600,231842866,1291,1291,1291,1291,0
20241212,204500,231842866,1291,1291,1291,1291,0
20241212,204400,231842866,1291,1291,1291,1291,0
20241212,204300,231842866,1291,1291,1291,1291,0
20241212,204200,231842866,1291,1291,1291,1291,0
20241212,204100,231842866,1291,1291,1291,1291,0
20241212,204000,231842866,1291,1291,1291,1291,0
20241212,203900,231842866,1291,1291,1291,1291,0
20241212,203800,231842866,1291,1291,1291,1291,0
20241212,203700,231842866,1291,1291,1291,1291,0
20241212,203600,231842866,1291,1291,1291,1291,0
20241212,203500,231842866,1291,1291,1291,1291,0
20241212,203400,231842866,1291,1291,1291,1291,0
20241212,203300,231842866,1291,1291,1291,1291,0
20241212,203200,231842866,1291,1291,1291,1291,0
20241212,203100,231842866,1291,1291,1291,1291,0
20241212,203000,231842866,1291,1291,1291,1291,0
20241212,202900,231842866,1291,1291,1291,1291,0
20241212,202800,231842866,1291,1291,1291,1291,0
20241212,202700,231842866,1291,1291,1291,1291,0
20241212,202600,231842866,1291,1291,1291,1291,0
20241212,202500,231842866,1291,1291,1291,1291,0
20241212,202400,231842866,1291,1291,1291,1291,0
20241212,202300,231842866,1291,1291,1291,1291,0
20241212,202200,231842866,1291,1291,1291,1291,0
20241212,202100,231842866,1291,1291,1291,1291,4534
20241212,202000,231842866,1291,1291,1291,1291,0
20241212,201900,231842866,1291,1291,1291,1291,0
20241212,201800,231842866,1291,1291,1291,1291,0
20241212,201700,231842866,1291,1291,1291,1291,0
20241212,201600,231842866,1291,1291,1291,1291,0
20241212,201500,231842866,1291,1291,1291,1291,0
20241212,201400,231842866,1291,1291,1291,1291,0
20241212,201300,231842866,1291,1291,1291,1291,0
20241212,201200,231842866,1291,1291,1291,1291,0
20241212,201100,231842866,1291,1291,1291,1291,0
20241212,201000,231842866,1291,1291,1291,1291,0
20241212,200900,231842866,1291,1291,1291,1291,0
20241212,200800,231842866,1291,1291,1291,1291,0
20241212,200700,231842866,1291,1291,1291,1291,0
20241212,200600,231842866,1291,1291,1291,1291,0
20241212,200500,231842866,1291,1291,1291,1291,0
20241212,200400,231842866,1291,1291,1291,1291,0
20241212,200300,231842866,1291,1291,1291,1291,0
20241212,200200,231842866,1291,1291,1291,1291,0
20241212,200100,231842866,1291,1291,1291,1291,0
20241212,200000,231842866,1291,1291,1291,1291,0
20241212,195900,231842866,1291,1291,1291,1291,0
20241212,195800,231842866,1291,1291,1291,1291,0
20241212,195700,231842866,1291,1291,1291,1291,0
20241212,195600,231842866,1291,1291,1291,1291,0
20241212,195500,231842866,1291,1291,1291,1291,0
20241212,195400,231842866,1291,1291,1291,1291,0
20241212,195300,231842866,1291,1291,1291,1291,0
20241212,195200,231842866,1291,1291,1291,1291,0
20241212,195100,231842866,1291,1291,1291,1291,4534
20241212,195000,231842866,1291,1291,1291,1291,0
20241212,194900,231842866,1291,1291,1291,1291,0
20241212,194800,231842866,1291,1291,1291,1291,0
20241212,194700,231842866,1291,1291,1291,1291,0
20241212,194600,231842866,1291,1291,1291,1291,0
20241212,194500,231842866,1291,1291,1291,1291,0
20241212,194400,231842866,1291,1291,1291,1291,0
20241212,194300,231842866,1291,1291,1291,1291,0
20241212,194200,231842866,1291,1291,1291,1291,0
20241212,194100,231842866,1291,1291,1291,1291,0
20241212,194000,231842866,1291,1291,1291,1291,0
20241212,193900,231842866,1291,1291,1291,1291,0
20241212,193800,231842866,1291,1291,1291,1291,0
20241212,193700,231842866,1291,1291,1291,1291,0
20241212,193600,231842866,1291,1291,1291,1291,0
20241212,193500,231842866,1291,1291,1291,1291,0
20241212,193400,231842866,1291,1291,1291,1291,0
20241212,193300,231842866,1291,1291,1291,1291,0
20241212,193200,231842866,1291,1291,1291,1291,0
20241212,193100,231842866,1291,1291,1291,1291,0
20241212,193000,231842866,1291,1291,1291,1291,0
20241212,192900,231842866,1291,1291,1291,1291,0
20241212,192800,231842866,1291,1291,1291,1291,0
20241212,192700,231842866,1291,1291,1291,1291,0
20241212,192600,231842866,1291,1291,1291,1291,0
20241212,192500,231842866,1291,1291,1291,1291,0
20241212,192400,231842866,1291,1291,1291,1291,0
20241212,192300,231842866,1291,1291,1291,1291,0
20241212,192200,231842866,1291,1291,1291,1291,0
20241212,192100,231842866,1291,1291,1291,1291,4534
20241212,192000,231842866,1291,1291,1291,1291,0
20241212,191900,231842866,1291,1291,1291,1291,0
20241212,191800,231842866,1291,1291,1291,1291,0
20241212,191700,231842866,1291,1291,1291,1291,0
20241212,191600,231842866,1291,1291,1291,1291,0
20241212,191500,231842866,1291,1291,1291,1291,0
20241212,191400,231842866,1291,1291,1291,1291,0
20241212,191300,231842866,1291,1291,1291,1291,0
20241212,191200,231842866,1291,1291,1291,1291,0
20241212,191100,231842866,1291,1291,1291,1291,0
20241212,191000,231842866,1291,1291,1291,1291,0
20241212,190900,231842866,1291,1291,1291,1291,0
20241212,190800,231842866,1291,1291,1291,1291,0
20241212,190700,231842866,1291,1291,1291,1291,0
20241212,190600,231842866,1291,1291,1291,1291,0
20241212,190500,231842866,1291,1291,1291,1291,0
20241212,190400,231842866,1291,1291,1291,1291,0
20241212,190300,231842866,1291,1291,1291,1291,0
20241212,190200,231842866,1291,1291,1291,1291,0
20241212,190100,231842866,1291,1291,1291,1291,0
20241212,190000,231842866,1291,1291,1291,1291,0
20241212,185900,231842866,1291,1291,1291,1291,0
20241212,185800,231842866,1291,1291,1291,1291,0
20241212,185700,231842866,1291,1291,1291,1291,0
20241212,185600,231842866,1291,1291,1291,1291,0
20241212,185500,231842866,1291,1291,1291,1291,0
20241212,185400,231842866,1291,1291,1291,1291,0
20241212,185300,231842866,1291,1291,1291,1291,0
20241212,185200,231842866,1291,1291,1291,1291,0
20241212,185100,231842866,1291,1291,1291,1291,4534
20241212,185000,231842866,1291,1291,1291,1291,0
20241212,184900,231842866,1291,1291,1291,1291,0
20241212,184800,231842866,1291,1291,1291,1291,0
20241212,184700,231842866,1291,1291,1291,1291,0
20241212,184600,231842866,1291,1291,1291,1291,0
20241212,184500,231842866,1291,1291,1291,1291,0
20241212,184400,231842866,1291,1291,1291,1291,0
20241212,184300,231842866,1291,1291,1291,1291,0
20241212,184200,231842866,1291,1291,1291,1291,0
20241212,184100,231842866,1291,1291,1291,1291,0
20241212,184000,231842866,1291,1291,1291,1291,0
20241212,183900,231842866,1291,1291,1291,1291,0
20241212,183800,231842866,1291,1291,1291,1291,0
20241212,183700,231842866,1291,1291,1291,1291,0
20241212,183600,231842866,1291,1291,1291,1291,0
20241212,183500,231842866,1291,1291,1291,1291,0
20241212,183400,231842866,1291,1291,1291,1291,0
20241212,183300,231842866,1291,1291,1291,1291,0
20241212,183200,231842866,1291,1291,1291,1291,0
20241212,183100,231842866,1291,1291,1291,1291,0
20241212,183000,231842866,1291,1291,1291,1291,0
20241212,182900,231842866,1291,1291,1291,1291,0
20241212,182800,231842866,1291,1291,1291,1291,0
20241212,182700,231842866,1291,1291,1291,1291,0
20241212,182600,231842866,1291,1291,1291,1291,0
20241212,182500,231842866,1291,1291,1291,1291,0
20241212,182400,231842866,1291,1291,1291,1291,0
20241212,182300,231842866,1291,1291,1291,1291,0
20241212,182200,231842866,1291,1291,1291,1291,0
20241212,182100,231842866,1291,1291,1291,1291,4534
20241212,182000,231842866,1291,1291,1291,1291,0
20241212,181900,231842866,1291,1291,1291,1291,0
20241212,181800,231842866,1291,1291,1291,1291,0
20241212,181700,231842866,1291,1291,1291,1291,0
20241212,181600,231842866,1291,1291,1291,1291,0
20241212,181500,231842866,1291,1291,1291,1291,0
20241212,181400,231842866,1291,1291,1291,1291,0
20241212,181300,231842866,1291,1291,1291,1291,0
20241212,181200,231842866,1291,1291,1291,1291,0
20241212,181100,231842866,1291,1291,1291,1291,0
20241212,181000,231842866,1291,1291,1291,1291,0
20241212,180900,231842866,1291,1291,1291,1291,0
20241212,180800,231842866,1291,1291,1291,1291,0
20241212,180700,231842866,1291,1291,1291,1291,0
20241212,180600,231842866,1291,1291,1291,1291,0
20241212,180500,231842866,1291,1291,1291,1291,0
20241212,180400,231842866,1291,1291,1291,1291,0
20241212,180300,231842866,1291,1291,1291,1291,0
20241212,180200,231842866,1291,1291,1291,1291,0
20241212,180100,231842866,1291,1291,1291,1291,0
20241212,180000,231842866,1291,1291,1291,1291,0
20241212,175900,231842866,1291,1291,1291,1291,0
20241212,175800,231842866,1291,1291,1291,1291,0
20241212,175700,231842866,1291,1291,1291,1291,0
20241212,175600,231842866,1291,1291,1291,1291,0
20241212,175500,231842866,1291,1291,1291,1291,0
20241212,175400,231842866,1291,1291,1291,1291,0
20241212,175300,231842866,1291,1291,1291,1291,0
20241212,175200,231842866,1291,1291,1291,1291,0
20241212,175100,231842866,1291,1291,1291,1291,4534
20241212,175000,231842866,1291,1291,1291,1291,0
20241212,174900,231842866,1291,1291,1291,1291,0
20241212,174800,231842866,1291,1291,1291,1291,0
20241212,174700,231842866,1291,1291,1291,1291,0
20241212,174600,231842866,1291,1291,1291,1291,0
20241212,174500,231842866,1291,1291,1291,1291,0
20241212,174400,231842866,1291,1291,1291,1291,0
20241212,174300,231842866,1291,1291,1291,1291,0
20241212,174200,231842866,1291,1291,1291,1291,0
20241212,174100,231842866,1291,1291,1291,1291,0
20241212,174000,231842866,1291,1291,1291,1291,0
20241212,173900,231842866,1291,1291,1291,1291,0
20241212,173800,231842866,1291,1291,1291,1291,0
20241212,173700,231842866,1291,1291,1291,1291,0
20241212,173600,231842866,1291,1291,1291,1291,0
20241212,173500,231842866,1291,1291,1291,1291,0
20241212,173400,231842866,1291,1291,1291,1291,0
20241212,173300,231842866,1291,1291,1291,1291,0
20241212,173200,231842866,1291,1291,1291,1291,0
20241212,173100,231842866,1291,1291,1291,1291,0
20241212,173000,231842866,1291,1291,1291,1291,0
20241212,172900,231842866,1291,1291,1291,1291,0
20241212,172800,231842866,1291,1291,1291,1291,0
20241212,172700,231842866,1291,1291,1291,1291,0
20241212,172600,231842866,1291,1291,1291,1291,0
20241212,172500,231842866,1291,1291,1291,1291,0
20241212,172400,231842866,1291,1291,1291,1291,0
20241212,172300,231842866,1291,1291,1291,1291,0
20241212,172200,231842866,1291,1291,1291,1291,0
20241212,172100,231842866,1291,1291,1291,1291,4534
20241212,172000,231842866,1291,1291,1291,1291,0
20241212,171900,231842866,1291,1291,1291,1291,0
20241212,171800,231842866,1291,1291,1291,1291,0
20241212,171700,231842866,1291,1291,1291,1291,0
20241212,171600,231842866,1291,1291,1291,1291,0
20241212,171500,231842866,1291,1291,1291,1291,0
20241212,171400,231842866,1291,1291,1291,1291,0
20241212,171300,231842866,1291,1291,1291,1291,0
20241212,171200,231842866,1291,1291,1291,1291,0
20241212,171100,231842866,1291,1291,1291,1291,0
20241212,171000,231842866,1291,1291,1291,1291,0
20241212,170900,231842866,1291,1291,1291,1291,0
20241212,170800,231842866,1291,1291,1291,1291,0
20241212,170700,231842866,1291,1291,1291,1291,0
20241212,170600,231842866,1291,1291,1291,1291,0
20241212,170500,231842866,1291,1291,1291,1291,0
20241212,170400,231842866,1291,1291,1291,1291,0
20241212,170300,231842866,1291,1291,1291,1291,0
20241212,170200,231842866,1291,1291,1291,1291,0
20241212,170100,231842866,1291,1291,1291,1291,0
20241212,170000,231842866,1291,1291,1291,1291,0
20241212,165900,231842866,1291,1291,1291,1291,0
20241212,165800,231842866,1291,1291,1291,1291,0
20241212,165700,231842866,1291,1291,1291,1291,0
20241212,165600,231842866,1291,1291,1291,1291,0
20241212,165500,231842866,1291,1291,1291,1291,0
20241212,165400,231842866,1291,1291,1291,1291,0
20241212,165300,231842866,1291,1291,1291,1291,0
20241212,165200,231842866,1291,1291,1291,1291,0
20241212,165100,231842866,1291,1291,1291,1291,4534
20241212,165000,231842866,1291,1291,1291,1291,0
20241212,164900,231842866,1291,1291,1291,1291,0
20241212,164800,231842866,1291,1291,1291,1291,0
20241212,164700,231842866,1291,1291,1291,1291,0
20241212,164600,231842866,1291,1291,1291,1291,0
20241212,164500,231842866,1291,1291,1291,1291,0
20241212,164400,231842866,1291,1291,1291,1291,0
20241212,164300,231842866,1291,1291,1291,1291,0
20241212,164200,231842866,1291,1291,1291,1291,0
20241212,164100,231842866,1291,1291,1291,1291,0
20241212,164000,231842866,1291,1291,1291,1291,0
20241212,163900,231842866,1291,1291,1291,1291,0
20241212,163800,231842866,1291,1291,1291,1291,0
20241212,163700,231842866,1291,1291,1291,1291,0
20241212,163600,231842866,1291,1291,1291,1291,0
20241212,163500,231842866,1291,1291,1291,1291,0
20241212,163400,231842866,1291,1291,1291,1291,0
20241212,163300,231842866,1291,1291,1291,1291,0
20241212,163200,231842866,1291,1291,1291,1291,0
20241212,163100,231842866,1291,1291,1291,1291,0
20241212,163000,231842866,1291,1291,1291,1291,0
20241212,162900,231842866,1291,1291,1291,1291,0
20241212,162800,231842866,1291,1291,1291,1291,0
20241212,162700,231842866,1291,1291,1291,1291,0
20241212,162600,231842866,1291,1291,1291,1291,0
20241212,162500,231842866,1291,1291,1291,1291,0
20241212,162400,231842866,1291,1291,1291,1291,0
20241212,162300,231842866,1291,1291,1291,1291,0
20241212,162200,231842866,1291,1291,1291,1291,0
20241212,162100,231842866,1291,1291,1291,1291,4534
20241212,162000,231842866,1291,1291,1291,1291,0
20241212,161900,231842866,1291,1291,1291,1291,0
20241212,161800,231842866,1291,1291,1291,1291,0
20241212,161700,231842866,1291,1291,1291,1291,0
20241212,161600,231842866,1291,1291,1291,1291,0
20241212,161500,231842866,1291,1291,1291,1291,0
20241212,161400,231842866,1291,1291,1291,1291,0
20241212,161300,231842866,1291,1291,1291,1291,0
20241212,161200,231842866,1291,1291,1291,1291,0
20241212,161100,231842866,1291,1291,1291,1291,0
20241212,161000,231842866,1291,1291,1291,1291,0
20241212,160900,231842866,1291,1291,1291,1291,0
20241212,160800,231842866,1291,1291,1291,1291,0
20241212,160700,231842866,1291,1291,1291,1291,0
20241212,160600,231842866,1291,1291,1291,1291,0
20241212,160500,231842866,1291,1291,1291,1291,0
20241212,160400,231842866,1291,1291,1291,1291,0
20241212,160300,231842866,1291,1291,1291,1291,0
20241212,160200,231842866,1291,1291,1291,1291,0
20241212,160100,231842866,1291,1291,1291,1291,0
20241212,160000,231842866,1291,1291,1291,1291,0
20241212,155900,231842866,1291,1291,1291,1291,0
20241212,155800,231842866,1291,1291,1291,1291,0
20241212,155700,231842866,1291,1291,1291,1291,0
20241212,155600,231842866,1291,1291,1291,1291,0
20241212,155500,231842866,1291,1291,1291,1291,0
20241212,155400,231842866,1291,1291,1291,1291,0
20241212,155300,231842866,1291,1291,1291,1291,0
20241212,155200,231842866,1291,1291,1291,1291,0
20241212,155100,231842866,1291,1291,1291,1291,4534
20241212,155000,231842866,1291,1291,1291,1291,0
20241212,154900,231842866,1291,1291,1291,1291,0
20241212,154800,231842866,1291,1291,1291,1291,0
20241212,154700,231842866,1291,1291,1291,1291,0
20241212,154600,231842866,1291,1291,1291,1291,0
20241212,154500,231842866,1291,1291,1291,1291,0
20241212,154400,231842866,1291,1291,1291,1291,0
20241212,154300,231842866,1291,1291,1291,1291,0
20241212,154200,231842866,1291,1291,1291,1291,0
20241212,154100,231842866,1291,1291,1291,1291,0
20241212,154000,231842866,1291,1291,1291,1291,0
20241212,153900,231842866,1291,1291,1291,1291,0
20241212,153800,231842866,1291,1291,1291,1291,0
20241212,153700,231842866,1291,1291,1291,1291,0
20241212,153600,231842866,1291,1291,1291,1291,0
20241212,153500,231842866,1291,1291,1291,1291,0
20241212,153400,231842866,1291,1291,1291,1291,0
20241212,153300,231842866,1291,1291,1291,1291,0
20241212,153200,231842866,1291,1291,1291,1291,0
20241212,153100,231842866,1291,1291,1291,1291,0
20241212,153000,231842866,1291,1291,1291,1291,4534
20241212,152900,225989472,1280,1280,1280,1280,0
20241212,152800,225989472,1280,1280,1280,1280,0
20241212,152700,225989472,1280,1280,1280,1280,0
20241212,152600,225989472,1280,1280,1280,1280,0
20241212,152500,225989472,1280,1280,1280,1280,0
20241212,152400,225989472,1280,1280,1280,1280,0
20241212,152300,225989472,1280,1280,1280,1280,0
20241212,152200,225989472,1280,1280,1280,1280,0
20241212,152100,225989472,1280,1280,1280,1280,0
20241212,152000,225989472,1280,1280,1280,1280,0
20241212,151900,225989472,1280,1282,1282,1280,359
20241212,151800,225529778,1290,1290,1290,1290,0
20241212,151700,225529778,1290,1290,1290,1290,80
20241212,151600,225426578,1290,1290,1290,1290,106
20241212,151500,225289838,1289,1289,1289,1289,20
20241212,151400,225264058,1290,1290,1290,1290,117
20241212,151300,225113128,1290,1290,1290,1290,1
20241212,151200,225111838,1289,1289,1289,1289,103
20241212,151100,224979071,1279,1279,1279,1279,14
20241212,151000,224961165,1291,1291,1291,1291,0
20241212,150900,224961165,1291,1291,1291,1291,0
20241212,150800,224961165,1291,1290,1291,1290,34
20241212,150700,224917304,1290,1290,1290,1290,66
20241212,150600,224832164,1290,1280,1290,1280,3
20241212,150500,224828314,1290,1290,1290,1290,0
20241212,150400,224828314,1290,1290,1290,1290,0
20241212,150300,224828314,1290,1279,1290,1279,55
20241212,150200,224757958,1280,1290,1290,1280,816
20241212,150100,223709318,1290,1290,1290,1290,0
20241212,150000,223709318,1290,1290,1290,1290,0
20241212,145900,223709318,1290,1290,1290,1290,5
20241212,145800,223702868,1291,1291,1291,1291,0
20241212,145700,223702868,1291,1291,1291,1291,1
20241212,145600,223701577,1290,1280,1291,1280,490
20241212,145500,223071430,1280,1280,1280,1280,0
20241212,145400,223071430,1280,1280,1280,1280,243
20241212,145300,222760390,1280,1280,1280,1280,50
20241212,145200,222696390,1289,1289,1289,1289,0
20241212,145100,222696390,1289,1289,1289,1289,0
20241212,145000,222696390,1289,1289,1289,1289,30
20241212,144900,222657720,1289,1289,1289,1289,1
20241212,144800,222656431,1280,1280,1280,1280,4
20241212,144700,222651311,1286,1286,1286,1286,8
20241212,144600,222641023,1287,1287,1287,1287,0
20241212,144500,222641023,1287,1287,1287,1287,0
20241212,144400,222641023,1287,1280,1287,1280,101
20241212,144300,222511736,1287,1284,1287,1283,2026
20241212,144200,219912358,1289,1289,1289,1289,0
20241212,144100,219912358,1289,1289,1289,1289,0
20241212,144000,219912358,1289,1289,1289,1289,10
20241212,143900,219899468,1290,1284,1290,1284,4
20241212,143800,219894326,1291,1291,1291,1291,0
20241212,143700,219894326,1291,1291,1291,1291,1
20241212,143600,219893035,1284,1284,1284,1284,1000
20241212,143500,218609035,1291,1291,1291,1291,0
20241212,143400,218609035,1291,1291,1291,1291,0
20241212,143300,218609035,1291,1291,1291,1291,0
20241212,143200,218609035,1291,1291,1291,1291,0
20241212,143100,218609035,1291,1291,1291,1291,1
20241212,143000,218607744,1283,1283,1283,1283,0
20241212,142900,218607744,1283,1291,1291,1283,24
20241212,142800,218576872,1291,1291,1291,1291,0
20241212,142700,218576872,1291,1291,1291,1291,0
20241212,142600,218576872,1291,1291,1291,1291,1
20241212,142500,218575581,1283,1283,1283,1283,601
20241212,142400,217804498,1291,1291,1291,1291,0
20241212,142300,217804498,1291,1291,1291,1291,0
20241212,142200,217804498,1291,1291,1291,1291,0
20241212,142100,217804498,1291,1291,1291,1291,0
20241212,142000,217804498,1291,1291,1291,1291,0
20241212,141900,217804498,1291,1291,1291,1291,0
20241212,141800,217804498,1291,1291,1291,1291,0
20241212,141700,217804498,1291,1291,1291,1291,1
20241212,141600,217803207,1282,1282,1282,1282,0
20241212,141500,217803207,1282,1282,1282,1282,0
20241212,141400,217803207,1282,1282,1282,1282,0
20241212,141300,217803207,1282,1282,1282,1282,0
20241212,141200,217803207,1282,1282,1282,1282,15
20241212,141100,217783977,1291,1291,1291,1291,0
20241212,141000,217783977,1291,1291,1291,1291,0
20241212,140900,217783977,1291,1291,1291,1291,0
20241212,140800,217783977,1291,1291,1291,1291,0
20241212,140700,217783977,1291,1291,1291,1291,0
20241212,140600,217783977,1291,1291,1291,1291,0
20241212,140500,217783977,1291,1291,1291,1291,0
20241212,140400,217783977,1291,1291,1291,1291,0
20241212,140300,217783977,1291,1291,1291,1291,0
20241212,140200,217783977,1291,1291,1291,1291,0
20241212,140100,217783977,1291,1291,1291,1291,0
20241212,140000,217783977,1291,1291,1291,1291,775
20241212,135900,216783452,1291,1291,1291,1291,0
20241212,135800,216783452,1291,1291,1291,1291,0
20241212,135700,216783452,1291,1291,1291,1291,0
20241212,135600,216783452,1291,1291,1291,1291,0
20241212,135500,216783452,1291,1291,1291,1291,0
20241212,135400,216783452,1291,1291,1291,1291,3
20241212,135300,216779579,1292,1292,1292,1292,0
20241212,135200,216779579,1292,1292,1292,1292,0
20241212,135100,216779579,1292,1292,1292,1292,0
20241212,135000,216779579,1292,1289,1292,1289,7714
20241212,134900,206830550,1289,1289,1289,1289,0
20241212,134800,206830550,1289,1289,1289,1289,0
20241212,134700,206830550,1289,1289,1289,1289,0
20241212,134600,206830550,1289,1289,1289,1289,0
20241212,134500,206830550,1289,1289,1289,1289,0
20241212,134400,206830550,1289,1289,1289,1289,0
20241212,134300,206830550,1289,1289,1289,1289,0
20241212,134200,206830550,1289,1289,1289,1289,0
20241212,134100,206830550,1289,1289,1289,1289,0
20241212,134000,206830550,1289,1289,1289,1289,0
20241212,133900,206830550,1289,1289,1289,1289,1
20241212,133800,206829261,1277,1277,1277,1277,386
20241212,133700,206336339,1289,1289,1289,1289,0
20241212,133600,206336339,1289,1289,1289,1289,0
20241212,133500,206336339,1289,1289,1289,1289,0
20241212,133400,206336339,1289,1281,1289,1277,1522
20241212,133300,204389459,1281,1281,1281,1281,0
20241212,133200,204389459,1281,1281,1281,1281,0
20241212,133100,204389459,1281,1281,1281,1281,0
20241212,133000,204389459,1281,1281,1281,1281,100
20241212,132900,204261359,1290,1282,1290,1281,246
20241212,132800,203944918,1291,1291,1291,1291,1
20241212,132700,203943627,1283,1291,1292,1283,177
20241212,132600,203715853,1292,1292,1292,1292,0
20241212,132500,203715853,1292,1291,1292,1291,88
20241212,132400,203602167,1291,1290,1291,1290,517
20241212,132300,202934767,1290,1289,1290,1281,294
20241212,132200,202556532,1289,1280,1289,1280,444
20241212,132100,201984661,1280,1280,1280,1280,200
20241212,132000,201728661,1281,1281,1281,1281,1
20241212,131900,201727380,1281,1284,1290,1281,3567
20241212,131800,197150254,1285,1285,1285,1285,2101
20241212,131700,194450469,1286,1288,1288,1286,3203
20241212,131600,190328098,1291,1291,1291,1291,0
20241212,131500,190328098,1291,1291,1291,1291,0
20241212,131400,190328098,1291,1291,1291,1291,0
20241212,131300,190328098,1291,1291,1291,1291,0
20241212,131200,190328098,1291,1291,1291,1291,0
20241212,131100,190328098,1291,1291,1291,1291,5
20241212,131000,190321643,1291,1291,1291,1291,0
20241212,130900,190321643,1291,1291,1291,1291,0
20241212,130800,190321643,1291,1294,1294,1291,5957
20241212,130700,182627164,1303,1303,1303,1303,0
20241212,130600,182627164,1303,1303,1303,1303,1
20241212,130500,182625861,1293,1293,1293,1293,0
20241212,130400,182625861,1293,1293,1293,1293,0
20241212,130300,182625861,1293,1297,1297,1293,16863
20241212,130200,160782970,1304,1304,1304,1304,0
20241212,130100,160782970,1304,1304,1304,1304,0
20241212,130000,160782970,1304,1304,1304,1304,0
20241212,125900,160782970,1304,1304,1304,1304,0
20241212,125800,160782970,1304,1304,1304,1304,0
20241212,125700,160782970,1304,1304,1304,1304,0
20241212,125600,160782970,1304,1304,1304,1304,100
20241212,125500,160652570,1304,1304,1304,1304,0
20241212,125400,160652570,1304,1304,1304,1304,0
20241212,125300,160652570,1304,1304,1304,1304,0
20241212,125200,160652570,1304,1304,1304,1304,0
20241212,125100,160652570,1304,1304,1304,1304,0
20241212,125000,160652570,1304,1304,1304,1304,1
20241212,124900,160651266,1296,1296,1296,1296,0
20241212,124800,160651266,1296,1296,1296,1296,0
20241212,124700,160651266,1296,1296,1296,1296,1
20241212,124600,160649970,1296,1296,1296,1296,25
20241212,124500,160617570,1296,1296,1296,1296,0
20241212,124400,160617570,1296,1296,1296,1296,500
20241212,124300,159969570,1304,1304,1304,1304,0
20241212,124200,159969570,1304,1304,1304,1304,0
20241212,124100,159969570,1304,1304,1304,1304,0
20241212,124000,159969570,1304,1304,1304,1304,0
20241212,123900,159969570,1304,1303,1304,1303,174
20241212,123800,159742725,1303,1303,1303,1303,1
20241212,123700,159741422,1296,1296,1296,1296,0
20241212,123600,159741422,1296,1296,1296,1296,0
20241212,123500,159741422,1296,1296,1296,1296,0
20241212,123400,159741422,1296,1296,1296,1296,0
20241212,123300,159741422,1296,1296,1296,1296,110
20241212,123200,159598862,1304,1304,1304,1304,0
20241212,123100,159598862,1304,1304,1304,1304,0
20241212,123000,159598862,1304,1304,1304,1304,0
20241212,122900,159598862,1304,1304,1304,1304,0
20241212,122800,159598862,1304,1304,1304,1304,0
20241212,122700,159598862,1304,1304,1304,1304,0
20241212,122600,159598862,1304,1304,1304,1304,0
20241212,122500,159598862,1304,1304,1304,1304,0
20241212,122400,159598862,1304,1304,1304,1304,0
20241212,122300,159598862,1304,1303,1304,1303,260
20241212,122200,159259892,1296,1296,1296,1296,1735
20241212,122100,157011332,1304,1304,1304,1304,4
20241212,122000,157006116,1296,1296,1296,1296,1
20241212,121900,157004820,1305,1305,1305,1305,0
20241212,121800,157004820,1305,1305,1305,1305,0
20241212,121700,157004820,1305,1297,1305,1295,3264
20241212,121600,152774842,1295,1295,1295,1295,9
20241212,121500,152763187,1306,1306,1306,1306,0
20241212,121400,152763187,1306,1306,1306,1306,0
20241212,121300,152763187,1306,1306,1306,1306,1087
20241212,121200,151343565,1308,1308,1308,1308,0
20241212,121100,151343565,1308,1308,1308,1308,50
20241212,121000,151278165,1308,1308,1308,1308,0
20241212,120900,151278165,1308,1308,1308,1308,0
20241212,120800,151278165,1308,1308,1308,1308,0
20241212,120700,151278165,1308,1308,1308,1308,0
20241212,120600,151278165,1308,1308,1308,1308,0
20241212,120500,151278165,1308,1308,1308,1308,0
20241212,120400,151278165,1308,1308,1308,1308,0
20241212,120300,151278165,1308,1308,1308,1308,0
20241212,120200,151278165,1308,1308,1308,1308,0
20241212,120100,151278165,1308,1308,1308,1308,0
20241212,120000,151278165,1308,1308,1308,1308,0
20241212,115900,151278165,1308,1308,1308,1308,0
20241212,115800,151278165,1308,1300,1308,1300,1097
20241212,115700,149851665,1300,1300,1300,1300,0
20241212,115600,149851665,1300,1300,1300,1300,88
20241212,115500,149737265,1300,1300,1300,1300,0
20241212,115400,149737265,1300,1299,1300,1299,1144
20241212,115300,148250639,1299,1299,1299,1299,0
20241212,115200,148250639,1299,1292,1299,1292,21
20241212,115100,148223500,1292,1292,1292,1292,200
20241212,115000,147965100,1299,1299,1299,1299,0
20241212,114900,147965100,1299,1299,1299,1299,88
20241212,114800,147850788,1299,1299,1299,1299,1
20241212,114700,147849489,1292,1292,1292,1292,0
20241212,114600,147849489,1292,1292,1292,1292,0
20241212,114500,147849489,1292,1292,1292,1292,0
20241212,114400,147849489,1292,1292,1292,1292,0
20241212,114300,147849489,1292,1292,1292,1292,0
20241212,114200,147849489,1292,1292,1292,1292,9
20241212,114100,147837861,1299,1299,1299,1299,0
20241212,114000,147837861,1299,1299,1299,1299,123
20241212,113900,147678084,1299,1299,1299,1299,0
20241212,113800,147678084,1299,1299,1299,1299,0
20241212,113700,147678084,1299,1299,1299,1299,88
20241212,113600,147563772,1292,1292,1292,1292,0
20241212,113500,147563772,1292,1292,1292,1292,0
20241212,113400,147563772,1292,1299,1299,1292,2000
20241212,113300,144976271,1295,1295,1295,1295,2114
20241212,113200,142238641,1299,1299,1299,1299,0
20241212,113100,142238641,1299,1299,1299,1299,150
20241212,113000,142043791,1299,1299,1299,1299,0
20241212,112900,142043791,1299,1299,1299,1299,0
20241212,112800,142043791,1299,1299,1299,1299,0
20241212,112700,142043791,1299,1297,1299,1294,3077
20241212,112600,138059474,1297,1297,1297,1297,102
20241212,112500,137927180,1297,1297,1297,1297,200
20241212,112400,137667780,1297,1297,1297,1297,0
20241212,112300,137667780,1297,1297,1297,1297,564
20241212,112200,136936272,1297,1297,1297,1297,318
20241212,112100,136523826,1300,1300,1300,1300,0
20241212,112000,136523826,1300,1300,1300,1300,0
20241212,111900,136523826,1300,1300,1300,1300,0
20241212,111800,136523826,1300,1300,1300,1300,123
20241212,111700,136363926,1300,1300,1300,1300,250
20241212,111600,136038926,1300,1300,1300,1300,0
20241212,111500,136038926,1300,1300,1300,1300,0
20241212,111400,136038926,1300,1300,1300,1300,198
20241212,111300,135781526,1299,1299,1299,1299,41
20241212,111200,135728267,1296,1296,1296,1296,50
20241212,111100,135663467,1297,1297,1297,1297,0
20241212,111000,135663467,1297,1297,1297,1297,0
20241212,110900,135663467,1297,1297,1297,1297,2
20241212,110800,135660873,1300,1298,1300,1298,1102
20241212,110700,134230389,1298,1298,1298,1298,100
20241212,110600,134100589,1300,1300,1300,1300,1954
20241212,110500,131560389,1308,1308,1308,1308,458
20241212,110400,130961325,1308,1308,1308,1308,0
20241212,110300,130961325,1308,1308,1308,1308,0
20241212,110200,130961325,1308,1308,1308,1308,503
20241212,110100,130303401,1308,1308,1308,1308,0
20241212,110000,130303401,1308,1308,1308,1308,0
20241212,105900,130303401,1308,1308,1308,1308,0
20241212,105800,130303401,1308,1308,1308,1308,0
20241212,105700,130303401,1308,1308,1308,1308,0
20241212,105600,130303401,1308,1308,1308,1308,20
20241212,105500,130277241,1309,1309,1309,1309,0
20241212,105400,130277241,1309,1309,1309,1309,0
20241212,105300,130277241,1309,1309,1309,1309,205
20241212,105200,130008896,1303,1304,1309,1303,4749
20241212,105100,123817849,1310,1310,1310,1310,0
20241212,105000,123817849,1310,1310,1310,1310,0
20241212,104900,123817849,1310,1310,1310,1310,0
20241212,104800,123817849,1310,1310,1310,1310,0
20241212,104700,123817849,1310,1310,1310,1310,123
20241212,104600,123656719,1310,1310,1310,1310,0
20241212,104500,123656719,1310,1310,1310,1310,0
20241212,104400,123656719,1310,1310,1310,1310,123
20241212,104300,123495589,1310,1310,1310,1310,0
20241212,104200,123495589,1310,1310,1310,1310,0
20241212,104100,123495589,1310,1310,1310,1310,0
20241212,104000,123495589,1310,1310,1310,1310,123
20241212,103900,123334459,1310,1310,1310,1310,0
20241212,103800,123334459,1310,1310,1310,1310,88
20241212,103700,123219179,1303,1303,1303,1303,15
20241212,103600,123199634,1308,1310,1310,1308,2709
20241212,103500,119655732,1310,1310,1310,1310,40
20241212,103400,119603332,1311,1311,1311,1311,1
20241212,103300,119602021,1311,1310,1311,1310,263
20241212,103200,119257416,1310,1310,1310,1310,128
20241212,103100,119089736,1310,1310,1310,1310,87
20241212,103000,118975766,1310,1310,1310,1310,0
20241212,102900,118975766,1310,1310,1310,1310,0
20241212,102800,118975766,1310,1310,1310,1310,52
20241212,102700,118907646,1310,1309,1310,1309,1656
20241212,102600,116739842,1309,1309,1309,1309,577
20241212,102500,115984549,1310,1310,1310,1310,0
20241212,102400,115984549,1310,1310,1310,1310,1
20241212,102300,115983239,1310,1310,1310,1308,602
20241212,102200,115195162,1310,1310,1310,1310,0
20241212,102100,115195162,1310,1310,1311,1310,527
20241212,102000,114504323,1310,1310,1310,1310,1
20241212,101900,114503013,1311,1311,1311,1311,0
20241212,101800,114503013,1311,1311,1311,1311,45
20241212,101700,114444018,1311,1311,1311,1311,88
20241212,101600,114328650,1311,1308,1311,1308,181
20241212,101500,114091899,1311,1311,1311,1311,0
20241212,101400,114091899,1311,1311,1311,1311,129
20241212,101300,113922780,1311,1311,1311,1311,74
20241212,101200,113825766,1311,1311,1311,1311,156
20241212,101100,113621250,1315,1315,1315,1315,0
20241212,101000,113621250,1315,1315,1315,1315,0
20241212,100900,113621250,1315,1315,1315,1315,0
20241212,100800,113621250,1315,1315,1315,1315,30
20241212,100700,113581800,1315,1315,1315,1315,120
20241212,100600,113424000,1315,1314,1315,1314,686
20241212,100500,112522447,1315,1315,1315,1315,1006
20241212,100400,111199557,1315,1315,1315,1315,0
20241212,100300,111199557,1315,1315,1315,1315,0
20241212,100200,111199557,1315,1315,1315,1315,12
20241212,100100,111183777,1315,1315,1315,1315,0
20241212,100000,111183777,1315,1314,1315,1314,6575
20241212,095900,102539847,1314,1314,1314,1314,1
20241212,095800,102538533,1312,1312,1312,1312,2664
20241212,095700,99043365,1312,1312,1312,1312,137
20241212,095600,98863621,1312,1312,1312,1312,35
20241212,095500,98817701,1310,1310,1310,1310,0
20241212,095400,98817701,1310,1310,1310,1310,0
20241212,095300,98817701,1310,1310,1310,1310,51
20241212,095200,98750891,1311,1301,1311,1301,1382
20241212,095100,96943599,1312,1312,1312,1312,0
20241212,095000,96943599,1312,1312,1312,1312,88
20241212,094900,96828143,1312,1312,1312,1312,166
20241212,094800,96610351,1312,1310,1312,1310,1088
20241212,094700,95184895,1312,1311,1312,1311,21836
20241212,094600,66557817,1299,1299,1299,1299,4
20241212,094500,66552621,1311,1311,1311,1311,2000
20241212,094400,63930621,1311,1310,1311,1310,2251
20241212,094300,60981560,1310,1310,1310,1310,6
20241212,094200,60973700,1310,1309,1310,1309,4804
20241212,094100,54685263,1309,1307,1309,1307,204
20241212,094000,54418527,1308,1305,1308,1305,293
20241212,093900,54036159,1300,1300,1304,1300,5753
20241212,093800,46545500,1300,1300,1300,1300,100
20241212,093700,46415500,1302,1302,1302,1302,1
20241212,093600,46414198,1292,1302,1302,1292,168
20241212,093500,46196322,1304,1304,1304,1304,0
20241212,093400,46196322,1304,1304,1304,1304,0
20241212,093300,46196322,1304,1304,1304,1304,132
20241212,093200,46024194,1304,1308,1309,1292,1222
20241212,093100,44442927,1309,1309,1309,1309,95
20241212,093000,44318572,1309,1309,1309,1309,0
20241212,092900,44318572,1309,1309,1309,1309,4
20241212,092800,44313336,1310,1310,1310,1310,0
20241212,092700,44313336,1310,1310,1310,1310,0
20241212,092600,44313336,1310,1310,1310,1310,0
20241212,092500,44313336,1310,1310,1310,1310,0
20241212,092400,44313336,1310,1310,1310,1310,0
20241212,092300,44313336,1310,1310,1310,1310,0
20241212,092200,44313336,1310,1310,1310,1310,53
20241212,092100,44243906,1311,1311,1311,1311,0
20241212,092000,44243906,1311,1310,1311,1310,201
20241212,091900,43980502,1288,1288,1288,1288,0
20241212,091800,43980502,1288,1288,1288,1288,0
20241212,091700,43980502,1288,1288,1288,1288,32
20241212,091600,43939286,1312,1312,1312,1312,0
20241212,091500,43939286,1312,1309,1312,1309,781
20241212,091400,42916415,1286,1288,1288,1286,389
20241212,091300,42415876,1287,1287,1287,1287,0
20241212,091200,42415876,1287,1302,1302,1287,4
20241212,091100,42410683,1310,1310,1310,1310,27
20241212,091000,42375313,1310,1309,1310,1309,548
20241212,090900,41657777,1312,1312,1312,1312,0
20241212,090800,41657777,1312,1311,1312,1281,2177
20241212,090700,38841755,1311,1313,1313,1311,4487
20241212,090600,32955324,1313,1313,1315,1313,2524
20241212,090500,29640690,1313,1313,1313,1313,2046
20241212,090400,26954292,1315,1316,1316,1315,3300
20241212,090300,22613992,1316,1315,1316,1315,6100
20241212,090200,14588892,1315,1318,1318,1280,1581
20241212,090100,12524062,1278,1300,1318,1277,915
20241212,090000,11353589,1277,1278,1278,1277,8889