KissMeData/419540/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,212800,508973324,1808,1808,1808,1808,3669
20241212,212700,508973324,1808,1808,1808,1808,0
20241212,212600,508973324,1808,1808,1808,1808,0
20241212,212500,508973324,1808,1808,1808,1808,0
20241212,212400,508973324,1808,1808,1808,1808,0
20241212,212300,508973324,1808,1808,1808,1808,0
20241212,212200,508973324,1808,1808,1808,1808,0
20241212,212100,508973324,1808,1808,1808,1808,0
20241212,212000,508973324,1808,1808,1808,1808,0
20241212,211900,508973324,1808,1808,1808,1808,0
20241212,211800,508973324,1808,1808,1808,1808,0
20241212,211700,508973324,1808,1808,1808,1808,0
20241212,211600,508973324,1808,1808,1808,1808,0
20241212,211500,508973324,1808,1808,1808,1808,0
20241212,211400,508973324,1808,1808,1808,1808,0
20241212,211300,508973324,1808,1808,1808,1808,0
20241212,211200,508973324,1808,1808,1808,1808,0
20241212,211100,508973324,1808,1808,1808,1808,0
20241212,211000,508973324,1808,1808,1808,1808,0
20241212,210900,508973324,1808,1808,1808,1808,0
20241212,210800,508973324,1808,1808,1808,1808,0
20241212,210700,508973324,1808,1808,1808,1808,0
20241212,210600,508973324,1808,1808,1808,1808,0
20241212,210500,508973324,1808,1808,1808,1808,0
20241212,210400,508973324,1808,1808,1808,1808,0
20241212,210300,508973324,1808,1808,1808,1808,0
20241212,210200,508973324,1808,1808,1808,1808,0
20241212,210100,508973324,1808,1808,1808,1808,0
20241212,210000,508973324,1808,1808,1808,1808,0
20241212,205900,508973324,1808,1808,1808,1808,0
20241212,205800,508973324,1808,1808,1808,1808,3669
20241212,205700,508973324,1808,1808,1808,1808,0
20241212,205600,508973324,1808,1808,1808,1808,0
20241212,205500,508973324,1808,1808,1808,1808,0
20241212,205400,508973324,1808,1808,1808,1808,0
20241212,205300,508973324,1808,1808,1808,1808,0
20241212,205200,508973324,1808,1808,1808,1808,0
20241212,205100,508973324,1808,1808,1808,1808,0
20241212,205000,508973324,1808,1808,1808,1808,0
20241212,204900,508973324,1808,1808,1808,1808,0
20241212,204800,508973324,1808,1808,1808,1808,0
20241212,204700,508973324,1808,1808,1808,1808,0
20241212,204600,508973324,1808,1808,1808,1808,0
20241212,204500,508973324,1808,1808,1808,1808,0
20241212,204400,508973324,1808,1808,1808,1808,0
20241212,204300,508973324,1808,1808,1808,1808,0
20241212,204200,508973324,1808,1808,1808,1808,0
20241212,204100,508973324,1808,1808,1808,1808,0
20241212,204000,508973324,1808,1808,1808,1808,0
20241212,203900,508973324,1808,1808,1808,1808,0
20241212,203800,508973324,1808,1808,1808,1808,0
20241212,203700,508973324,1808,1808,1808,1808,0
20241212,203600,508973324,1808,1808,1808,1808,0
20241212,203500,508973324,1808,1808,1808,1808,0
20241212,203400,508973324,1808,1808,1808,1808,0
20241212,203300,508973324,1808,1808,1808,1808,0
20241212,203200,508973324,1808,1808,1808,1808,0
20241212,203100,508973324,1808,1808,1808,1808,0
20241212,203000,508973324,1808,1808,1808,1808,0
20241212,202900,508973324,1808,1808,1808,1808,0
20241212,202800,508973324,1808,1808,1808,1808,3669
20241212,202700,508973324,1808,1808,1808,1808,0
20241212,202600,508973324,1808,1808,1808,1808,0
20241212,202500,508973324,1808,1808,1808,1808,0
20241212,202400,508973324,1808,1808,1808,1808,0
20241212,202300,508973324,1808,1808,1808,1808,0
20241212,202200,508973324,1808,1808,1808,1808,0
20241212,202100,508973324,1808,1808,1808,1808,0
20241212,202000,508973324,1808,1808,1808,1808,0
20241212,201900,508973324,1808,1808,1808,1808,0
20241212,201800,508973324,1808,1808,1808,1808,0
20241212,201700,508973324,1808,1808,1808,1808,0
20241212,201600,508973324,1808,1808,1808,1808,0
20241212,201500,508973324,1808,1808,1808,1808,0
20241212,201400,508973324,1808,1808,1808,1808,0
20241212,201300,508973324,1808,1808,1808,1808,0
20241212,201200,508973324,1808,1808,1808,1808,0
20241212,201100,508973324,1808,1808,1808,1808,0
20241212,201000,508973324,1808,1808,1808,1808,0
20241212,200900,508973324,1808,1808,1808,1808,0
20241212,200800,508973324,1808,1808,1808,1808,0
20241212,200700,508973324,1808,1808,1808,1808,0
20241212,200600,508973324,1808,1808,1808,1808,0
20241212,200500,508973324,1808,1808,1808,1808,0
20241212,200400,508973324,1808,1808,1808,1808,0
20241212,200300,508973324,1808,1808,1808,1808,0
20241212,200200,508973324,1808,1808,1808,1808,0
20241212,200100,508973324,1808,1808,1808,1808,0
20241212,200000,508973324,1808,1808,1808,1808,0
20241212,195900,508973324,1808,1808,1808,1808,0
20241212,195800,508973324,1808,1808,1808,1808,3669
20241212,195700,508973324,1808,1808,1808,1808,0
20241212,195600,508973324,1808,1808,1808,1808,0
20241212,195500,508973324,1808,1808,1808,1808,0
20241212,195400,508973324,1808,1808,1808,1808,0
20241212,195300,508973324,1808,1808,1808,1808,0
20241212,195200,508973324,1808,1808,1808,1808,0
20241212,195100,508973324,1808,1808,1808,1808,0
20241212,195000,508973324,1808,1808,1808,1808,0
20241212,194900,508973324,1808,1808,1808,1808,0
20241212,194800,508973324,1808,1808,1808,1808,0
20241212,194700,508973324,1808,1808,1808,1808,0
20241212,194600,508973324,1808,1808,1808,1808,0
20241212,194500,508973324,1808,1808,1808,1808,0
20241212,194400,508973324,1808,1808,1808,1808,0
20241212,194300,508973324,1808,1808,1808,1808,0
20241212,194200,508973324,1808,1808,1808,1808,0
20241212,194100,508973324,1808,1808,1808,1808,0
20241212,194000,508973324,1808,1808,1808,1808,0
20241212,193900,508973324,1808,1808,1808,1808,0
20241212,193800,508973324,1808,1808,1808,1808,0
20241212,193700,508973324,1808,1808,1808,1808,0
20241212,193600,508973324,1808,1808,1808,1808,0
20241212,193500,508973324,1808,1808,1808,1808,0
20241212,193400,508973324,1808,1808,1808,1808,0
20241212,193300,508973324,1808,1808,1808,1808,0
20241212,193200,508973324,1808,1808,1808,1808,0
20241212,193100,508973324,1808,1808,1808,1808,0
20241212,193000,508973324,1808,1808,1808,1808,0
20241212,192900,508973324,1808,1808,1808,1808,0
20241212,192800,508973324,1808,1808,1808,1808,3669
20241212,192700,508973324,1808,1808,1808,1808,0
20241212,192600,508973324,1808,1808,1808,1808,0
20241212,192500,508973324,1808,1808,1808,1808,0
20241212,192400,508973324,1808,1808,1808,1808,0
20241212,192300,508973324,1808,1808,1808,1808,0
20241212,192200,508973324,1808,1808,1808,1808,0
20241212,192100,508973324,1808,1808,1808,1808,0
20241212,192000,508973324,1808,1808,1808,1808,0
20241212,191900,508973324,1808,1808,1808,1808,0
20241212,191800,508973324,1808,1808,1808,1808,0
20241212,191700,508973324,1808,1808,1808,1808,0
20241212,191600,508973324,1808,1808,1808,1808,0
20241212,191500,508973324,1808,1808,1808,1808,0
20241212,191400,508973324,1808,1808,1808,1808,0
20241212,191300,508973324,1808,1808,1808,1808,0
20241212,191200,508973324,1808,1808,1808,1808,0
20241212,191100,508973324,1808,1808,1808,1808,0
20241212,191000,508973324,1808,1808,1808,1808,0
20241212,190900,508973324,1808,1808,1808,1808,0
20241212,190800,508973324,1808,1808,1808,1808,0
20241212,190700,508973324,1808,1808,1808,1808,0
20241212,190600,508973324,1808,1808,1808,1808,0
20241212,190500,508973324,1808,1808,1808,1808,0
20241212,190400,508973324,1808,1808,1808,1808,0
20241212,190300,508973324,1808,1808,1808,1808,0
20241212,190200,508973324,1808,1808,1808,1808,0
20241212,190100,508973324,1808,1808,1808,1808,0
20241212,190000,508973324,1808,1808,1808,1808,0
20241212,185900,508973324,1808,1808,1808,1808,0
20241212,185800,508973324,1808,1808,1808,1808,3669
20241212,185700,508973324,1808,1808,1808,1808,0
20241212,185600,508973324,1808,1808,1808,1808,0
20241212,185500,508973324,1808,1808,1808,1808,0
20241212,185400,508973324,1808,1808,1808,1808,0
20241212,185300,508973324,1808,1808,1808,1808,0
20241212,185200,508973324,1808,1808,1808,1808,0
20241212,185100,508973324,1808,1808,1808,1808,0
20241212,185000,508973324,1808,1808,1808,1808,0
20241212,184900,508973324,1808,1808,1808,1808,0
20241212,184800,508973324,1808,1808,1808,1808,0
20241212,184700,508973324,1808,1808,1808,1808,0
20241212,184600,508973324,1808,1808,1808,1808,0
20241212,184500,508973324,1808,1808,1808,1808,0
20241212,184400,508973324,1808,1808,1808,1808,0
20241212,184300,508973324,1808,1808,1808,1808,0
20241212,184200,508973324,1808,1808,1808,1808,0
20241212,184100,508973324,1808,1808,1808,1808,0
20241212,184000,508973324,1808,1808,1808,1808,0
20241212,183900,508973324,1808,1808,1808,1808,0
20241212,183800,508973324,1808,1808,1808,1808,0
20241212,183700,508973324,1808,1808,1808,1808,0
20241212,183600,508973324,1808,1808,1808,1808,0
20241212,183500,508973324,1808,1808,1808,1808,0
20241212,183400,508973324,1808,1808,1808,1808,0
20241212,183300,508973324,1808,1808,1808,1808,0
20241212,183200,508973324,1808,1808,1808,1808,0
20241212,183100,508973324,1808,1808,1808,1808,0
20241212,183000,508973324,1808,1808,1808,1808,0
20241212,182900,508973324,1808,1808,1808,1808,0
20241212,182800,508973324,1808,1808,1808,1808,3669
20241212,182700,508973324,1808,1808,1808,1808,0
20241212,182600,508973324,1808,1808,1808,1808,0
20241212,182500,508973324,1808,1808,1808,1808,0
20241212,182400,508973324,1808,1808,1808,1808,0
20241212,182300,508973324,1808,1808,1808,1808,0
20241212,182200,508973324,1808,1808,1808,1808,0
20241212,182100,508973324,1808,1808,1808,1808,0
20241212,182000,508973324,1808,1808,1808,1808,0
20241212,181900,508973324,1808,1808,1808,1808,0
20241212,181800,508973324,1808,1808,1808,1808,0
20241212,181700,508973324,1808,1808,1808,1808,0
20241212,181600,508973324,1808,1808,1808,1808,0
20241212,181500,508973324,1808,1808,1808,1808,0
20241212,181400,508973324,1808,1808,1808,1808,0
20241212,181300,508973324,1808,1808,1808,1808,0
20241212,181200,508973324,1808,1808,1808,1808,0
20241212,181100,508973324,1808,1808,1808,1808,0
20241212,181000,508973324,1808,1808,1808,1808,0
20241212,180900,508973324,1808,1808,1808,1808,0
20241212,180800,508973324,1808,1808,1808,1808,0
20241212,180700,508973324,1808,1808,1808,1808,0
20241212,180600,508973324,1808,1808,1808,1808,0
20241212,180500,508973324,1808,1808,1808,1808,0
20241212,180400,508973324,1808,1808,1808,1808,0
20241212,180300,508973324,1808,1808,1808,1808,0
20241212,180200,508973324,1808,1808,1808,1808,0
20241212,180100,508973324,1808,1808,1808,1808,0
20241212,180000,508973324,1808,1808,1808,1808,0
20241212,175900,508973324,1808,1808,1808,1808,0
20241212,175800,508973324,1808,1808,1808,1808,3669
20241212,175700,508973324,1808,1808,1808,1808,0
20241212,175600,508973324,1808,1808,1808,1808,0
20241212,175500,508973324,1808,1808,1808,1808,0
20241212,175400,508973324,1808,1808,1808,1808,0
20241212,175300,508973324,1808,1808,1808,1808,0
20241212,175200,508973324,1808,1808,1808,1808,0
20241212,175100,508973324,1808,1808,1808,1808,0
20241212,175000,508973324,1808,1808,1808,1808,0
20241212,174900,508973324,1808,1808,1808,1808,0
20241212,174800,508973324,1808,1808,1808,1808,0
20241212,174700,508973324,1808,1808,1808,1808,0
20241212,174600,508973324,1808,1808,1808,1808,0
20241212,174500,508973324,1808,1808,1808,1808,0
20241212,174400,508973324,1808,1808,1808,1808,0
20241212,174300,508973324,1808,1808,1808,1808,0
20241212,174200,508973324,1808,1808,1808,1808,0
20241212,174100,508973324,1808,1808,1808,1808,0
20241212,174000,508973324,1808,1808,1808,1808,0
20241212,173900,508973324,1808,1808,1808,1808,0
20241212,173800,508973324,1808,1808,1808,1808,0
20241212,173700,508973324,1808,1808,1808,1808,0
20241212,173600,508973324,1808,1808,1808,1808,0
20241212,173500,508973324,1808,1808,1808,1808,0
20241212,173400,508973324,1808,1808,1808,1808,0
20241212,173300,508973324,1808,1808,1808,1808,0
20241212,173200,508973324,1808,1808,1808,1808,0
20241212,173100,508973324,1808,1808,1808,1808,0
20241212,173000,508973324,1808,1808,1808,1808,0
20241212,172900,508973324,1808,1808,1808,1808,0
20241212,172800,508973324,1808,1808,1808,1808,3669
20241212,172700,508973324,1808,1808,1808,1808,0
20241212,172600,508973324,1808,1808,1808,1808,0
20241212,172500,508973324,1808,1808,1808,1808,0
20241212,172400,508973324,1808,1808,1808,1808,0
20241212,172300,508973324,1808,1808,1808,1808,0
20241212,172200,508973324,1808,1808,1808,1808,0
20241212,172100,508973324,1808,1808,1808,1808,0
20241212,172000,508973324,1808,1808,1808,1808,0
20241212,171900,508973324,1808,1808,1808,1808,0
20241212,171800,508973324,1808,1808,1808,1808,0
20241212,171700,508973324,1808,1808,1808,1808,0
20241212,171600,508973324,1808,1808,1808,1808,0
20241212,171500,508973324,1808,1808,1808,1808,0
20241212,171400,508973324,1808,1808,1808,1808,0
20241212,171300,508973324,1808,1808,1808,1808,0
20241212,171200,508973324,1808,1808,1808,1808,0
20241212,171100,508973324,1808,1808,1808,1808,0
20241212,171000,508973324,1808,1808,1808,1808,0
20241212,170900,508973324,1808,1808,1808,1808,0
20241212,170800,508973324,1808,1808,1808,1808,0
20241212,170700,508973324,1808,1808,1808,1808,0
20241212,170600,508973324,1808,1808,1808,1808,0
20241212,170500,508973324,1808,1808,1808,1808,0
20241212,170400,508973324,1808,1808,1808,1808,0
20241212,170300,508973324,1808,1808,1808,1808,0
20241212,170200,508973324,1808,1808,1808,1808,0
20241212,170100,508973324,1808,1808,1808,1808,0
20241212,170000,508973324,1808,1808,1808,1808,0
20241212,165900,508973324,1808,1808,1808,1808,0
20241212,165800,508973324,1808,1808,1808,1808,3669
20241212,165700,508973324,1808,1808,1808,1808,0
20241212,165600,508973324,1808,1808,1808,1808,0
20241212,165500,508973324,1808,1808,1808,1808,0
20241212,165400,508973324,1808,1808,1808,1808,0
20241212,165300,508973324,1808,1808,1808,1808,0
20241212,165200,508973324,1808,1808,1808,1808,0
20241212,165100,508973324,1808,1808,1808,1808,0
20241212,165000,508973324,1808,1808,1808,1808,0
20241212,164900,508973324,1808,1808,1808,1808,0
20241212,164800,508973324,1808,1808,1808,1808,0
20241212,164700,508973324,1808,1808,1808,1808,0
20241212,164600,508973324,1808,1808,1808,1808,0
20241212,164500,508973324,1808,1808,1808,1808,0
20241212,164400,508973324,1808,1808,1808,1808,0
20241212,164300,508973324,1808,1808,1808,1808,0
20241212,164200,508973324,1808,1808,1808,1808,0
20241212,164100,508973324,1808,1808,1808,1808,0
20241212,164000,508973324,1808,1808,1808,1808,0
20241212,163900,508973324,1808,1808,1808,1808,0
20241212,163800,508973324,1808,1808,1808,1808,0
20241212,163700,508973324,1808,1808,1808,1808,0
20241212,163600,508973324,1808,1808,1808,1808,0
20241212,163500,508973324,1808,1808,1808,1808,0
20241212,163400,508973324,1808,1808,1808,1808,0
20241212,163300,508973324,1808,1808,1808,1808,0
20241212,163200,508973324,1808,1808,1808,1808,0
20241212,163100,508973324,1808,1808,1808,1808,0
20241212,163000,508973324,1808,1808,1808,1808,0
20241212,162900,508973324,1808,1808,1808,1808,0
20241212,162800,508973324,1808,1808,1808,1808,3669
20241212,162700,508973324,1808,1808,1808,1808,0
20241212,162600,508973324,1808,1808,1808,1808,0
20241212,162500,508973324,1808,1808,1808,1808,0
20241212,162400,508973324,1808,1808,1808,1808,0
20241212,162300,508973324,1808,1808,1808,1808,0
20241212,162200,508973324,1808,1808,1808,1808,0
20241212,162100,508973324,1808,1808,1808,1808,0
20241212,162000,508973324,1808,1808,1808,1808,0
20241212,161900,508973324,1808,1808,1808,1808,0
20241212,161800,508973324,1808,1808,1808,1808,0
20241212,161700,508973324,1808,1808,1808,1808,0
20241212,161600,508973324,1808,1808,1808,1808,0
20241212,161500,508973324,1808,1808,1808,1808,0
20241212,161400,508973324,1808,1808,1808,1808,0
20241212,161300,508973324,1808,1808,1808,1808,0
20241212,161200,508973324,1808,1808,1808,1808,0
20241212,161100,508973324,1808,1808,1808,1808,0
20241212,161000,508973324,1808,1808,1808,1808,0
20241212,160900,508973324,1808,1808,1808,1808,0
20241212,160800,508973324,1808,1808,1808,1808,0
20241212,160700,508973324,1808,1808,1808,1808,0
20241212,160600,508973324,1808,1808,1808,1808,0
20241212,160500,508973324,1808,1808,1808,1808,0
20241212,160400,508973324,1808,1808,1808,1808,0
20241212,160300,508973324,1808,1808,1808,1808,0
20241212,160200,508973324,1808,1808,1808,1808,0
20241212,160100,508973324,1808,1808,1808,1808,0
20241212,160000,508973324,1808,1808,1808,1808,0
20241212,155900,508973324,1808,1808,1808,1808,0
20241212,155800,508973324,1808,1808,1808,1808,3669
20241212,155700,508973324,1808,1808,1808,1808,0
20241212,155600,508973324,1808,1808,1808,1808,0
20241212,155500,508973324,1808,1808,1808,1808,0
20241212,155400,508973324,1808,1808,1808,1808,0
20241212,155300,508973324,1808,1808,1808,1808,0
20241212,155200,508973324,1808,1808,1808,1808,0
20241212,155100,508973324,1808,1808,1808,1808,0
20241212,155000,508973324,1808,1808,1808,1808,0
20241212,154900,508973324,1808,1808,1808,1808,0
20241212,154800,508973324,1808,1808,1808,1808,0
20241212,154700,508973324,1808,1808,1808,1808,0
20241212,154600,508973324,1808,1808,1808,1808,0
20241212,154500,508973324,1808,1808,1808,1808,0
20241212,154400,508973324,1808,1808,1808,1808,0
20241212,154300,508973324,1808,1808,1808,1808,0
20241212,154200,508973324,1808,1808,1808,1808,0
20241212,154100,508973324,1808,1808,1808,1808,0
20241212,154000,508973324,1808,1808,1808,1808,0
20241212,153900,508973324,1808,1808,1808,1808,0
20241212,153800,508973324,1808,1808,1808,1808,0
20241212,153700,508973324,1808,1808,1808,1808,0
20241212,153600,508973324,1808,1808,1808,1808,0
20241212,153500,508973324,1808,1808,1808,1808,0
20241212,153400,508973324,1808,1808,1808,1808,0
20241212,153300,508973324,1808,1808,1808,1808,0
20241212,153200,508973324,1808,1808,1808,1808,0
20241212,153100,508973324,1808,1808,1808,1808,0
20241212,153000,508973324,1808,1808,1808,1808,3669
20241212,152900,502339772,1795,1795,1795,1795,0
20241212,152800,502339772,1795,1795,1795,1795,0
20241212,152700,502339772,1795,1795,1795,1795,0
20241212,152600,502339772,1795,1795,1795,1795,0
20241212,152500,502339772,1795,1795,1795,1795,0
20241212,152400,502339772,1795,1795,1795,1795,0
20241212,152300,502339772,1795,1795,1795,1795,0
20241212,152200,502339772,1795,1795,1795,1795,0
20241212,152100,502339772,1795,1795,1795,1795,0
20241212,152000,502339772,1795,1795,1795,1795,0
20241212,151900,502339772,1795,1804,1805,1795,982
20241212,151800,500569125,1804,1804,1804,1804,0
20241212,151700,500569125,1804,1804,1804,1795,790
20241212,151600,499150715,1804,1796,1804,1795,5275
20241212,151500,489681810,1795,1801,1805,1795,3647
20241212,151400,483124761,1801,1788,1801,1788,3053
20241212,151300,477642464,1781,1788,1788,1781,6539
20241212,151200,465996291,1788,1783,1788,1783,1600
20241212,151100,463136151,1780,1782,1782,1780,3283
20241212,151000,457292385,1783,1787,1787,1783,3070
20241212,150900,451818445,1787,1787,1787,1787,0
20241212,150800,451818445,1787,1787,1787,1787,10
20241212,150700,451800575,1787,1787,1787,1787,500
20241212,150600,450907075,1787,1787,1787,1787,5
20241212,150500,450898140,1787,1787,1787,1787,5
20241212,150400,450889205,1786,1786,1786,1786,4
20241212,150300,450882061,1786,1786,1788,1785,13
20241212,150200,450858845,1788,1781,1788,1781,593
20241212,150100,449802677,1779,1780,1780,1779,202
20241212,150000,449443119,1780,1780,1780,1780,0
20241212,145900,449443119,1780,1781,1781,1780,1354
20241212,145800,447032123,1788,1788,1788,1788,5
20241212,145700,447023183,1781,1781,1781,1781,667
20241212,145600,445835256,1788,1788,1788,1788,0
20241212,145500,445835256,1788,1788,1788,1788,5
20241212,145400,445826316,1781,1786,1786,1781,2539
20241212,145300,441302236,1788,1788,1788,1788,1
20241212,145200,441300448,1788,1788,1788,1788,0
20241212,145100,441300448,1788,1787,1788,1787,30
20241212,145000,441246828,1788,1788,1788,1788,0
20241212,144900,441246828,1788,1788,1788,1788,0
20241212,144800,441246828,1788,1788,1788,1788,0
20241212,144700,441246828,1788,1788,1788,1788,0
20241212,144600,441246828,1788,1788,1788,1788,0
20241212,144500,441246828,1788,1788,1788,1788,4
20241212,144400,441239676,1788,1788,1788,1788,12
20241212,144300,441218220,1788,1788,1788,1788,2
20241212,144200,441214644,1788,1788,1788,1788,0
20241212,144100,441214644,1788,1788,1788,1788,11
20241212,144000,441194976,1788,1789,1789,1788,1077
20241212,143900,439268237,1790,1790,1790,1790,0
20241212,143800,439268237,1790,1790,1790,1790,0
20241212,143700,439268237,1790,1790,1793,1790,1018
20241212,143600,437443017,1793,1793,1793,1793,20
20241212,143500,437407157,1793,1793,1793,1793,0
20241212,143400,437407157,1793,1792,1793,1792,5
20241212,143300,437398196,1794,1794,1794,1794,1
20241212,143200,437396402,1794,1794,1794,1794,0
20241212,143100,437396402,1794,1794,1794,1794,2
20241212,143000,437392814,1793,1793,1793,1793,0
20241212,142900,437392814,1793,1793,1793,1793,0
20241212,142800,437392814,1793,1793,1793,1793,8
20241212,142700,437378470,1793,1793,1793,1792,22
20241212,142600,437339026,1793,1793,1793,1792,17
20241212,142500,437308550,1790,1790,1790,1790,0
20241212,142400,437308550,1790,1790,1790,1790,0
20241212,142300,437308550,1790,1795,1795,1790,71
20241212,142200,437181455,1795,1795,1795,1795,0
20241212,142100,437181455,1795,1790,1795,1790,1308
20241212,142000,434840130,1790,1790,1790,1790,221
20241212,141900,434444540,1790,1790,1790,1790,0
20241212,141800,434444540,1790,1789,1790,1789,864
20241212,141700,432898233,1789,1789,1789,1789,7
20241212,141600,432885710,1788,1788,1788,1788,252
20241212,141500,432435134,1788,1788,1788,1788,505
20241212,141400,431532194,1777,1787,1787,1777,804
20241212,141300,430095456,1787,1787,1787,1787,6
20241212,141200,430084734,1777,1777,1777,1777,100
20241212,141100,429907034,1787,1786,1787,1786,2
20241212,141000,429903461,1787,1787,1787,1787,0
20241212,140900,429903461,1787,1787,1787,1787,0
20241212,140800,429903461,1787,1777,1787,1777,81
20241212,140700,429759474,1787,1787,1787,1787,200
20241212,140600,429402074,1787,1787,1787,1787,0
20241212,140500,429402074,1787,1787,1787,1787,5
20241212,140400,429393139,1786,1786,1786,1786,44
20241212,140300,429314555,1787,1787,1787,1787,2
20241212,140200,429310981,1788,1777,1788,1777,75
20241212,140100,429177541,1777,1777,1777,1777,0
20241212,140000,429177541,1777,1777,1777,1777,47
20241212,135900,429094022,1786,1786,1786,1786,24
20241212,135800,429051158,1786,1786,1786,1786,0
20241212,135700,429051158,1786,1786,1786,1786,0
20241212,135600,429051158,1786,1786,1786,1786,332
20241212,135500,428458206,1786,1786,1786,1786,0
20241212,135400,428458206,1786,1776,1786,1776,133
20241212,135300,428221378,1786,1786,1786,1786,1
20241212,135200,428219592,1786,1786,1786,1786,0
20241212,135100,428219592,1786,1785,1786,1785,2
20241212,135000,428216021,1786,1786,1786,1786,0
20241212,134900,428216021,1786,1786,1786,1786,0
20241212,134800,428216021,1786,1786,1786,1786,201
20241212,134700,427857035,1779,1779,1779,1779,0
20241212,134600,427857035,1779,1779,1779,1779,704
20241212,134500,426604619,1786,1780,1786,1780,363
20241212,134400,425958341,1780,1780,1780,1780,0
20241212,134300,425958341,1780,1780,1780,1780,1
20241212,134200,425956561,1780,1780,1780,1780,90
20241212,134100,425796361,1780,1775,1780,1775,507
20241212,134000,424896431,1775,1775,1775,1775,100
20241212,133900,424718931,1775,1775,1775,1775,0
20241212,133800,424718931,1775,1775,1775,1775,0
20241212,133700,424718931,1775,1780,1780,1775,31
20241212,133600,424663896,1775,1775,1775,1775,68
20241212,133500,424543196,1775,1775,1775,1775,254
20241212,133400,424092346,1779,1779,1779,1779,40
20241212,133300,424021186,1780,1780,1780,1780,1
20241212,133200,424019406,1780,1779,1780,1779,1010
20241212,133100,422221607,1779,1779,1779,1779,1
20241212,133000,422219828,1771,1773,1773,1771,1058
20241212,132900,420345594,1775,1779,1780,1775,20
20241212,132800,420310045,1780,1780,1780,1780,320
20241212,132700,419740445,1780,1780,1780,1775,1159
20241212,132600,417678977,1785,1785,1785,1785,0
20241212,132500,417678977,1785,1785,1785,1785,0
20241212,132400,417678977,1785,1785,1785,1785,36
20241212,132300,417614717,1786,1780,1786,1780,982
20241212,132200,415866745,1786,1786,1786,1786,0
20241212,132100,415866745,1786,1786,1786,1786,12
20241212,132000,415845313,1787,1787,1787,1787,0
20241212,131900,415845313,1787,1787,1787,1787,0
20241212,131800,415845313,1787,1787,1787,1787,0
20241212,131700,415845313,1787,1787,1787,1787,10
20241212,131600,415827443,1787,1787,1787,1787,0
20241212,131500,415827443,1787,1787,1787,1787,0
20241212,131400,415827443,1787,1786,1787,1786,542
20241212,131300,414858929,1787,1774,1787,1772,2142
20241212,131200,411059748,1789,1789,1789,1789,0
20241212,131100,411059748,1789,1787,1789,1787,6
20241212,131000,411049022,1787,1770,1787,1770,1610
20241212,130900,408184658,1784,1784,1784,1784,0
20241212,130800,408184658,1784,1784,1784,1784,8
20241212,130700,408170386,1765,1765,1765,1765,0
20241212,130600,408170386,1765,1765,1765,1765,179
20241212,130500,407854451,1755,1749,1755,1749,10136
20241212,130400,390096748,1748,1748,1748,1748,40
20241212,130300,390026828,1749,1749,1749,1749,2
20241212,130200,390023330,1737,1744,1744,1737,1141
20241212,130100,388038825,1752,1752,1752,1752,2
20241212,130000,388035321,1743,1746,1746,1743,294
20241212,125900,387522629,1746,1749,1749,1746,190
20241212,125800,387190884,1750,1750,1750,1750,44
20241212,125700,387113884,1750,1751,1751,1750,72
20241212,125600,386987883,1752,1752,1752,1752,32
20241212,125500,386931819,1753,1753,1753,1753,0
20241212,125400,386931819,1753,1753,1753,1753,40
20241212,125300,386861699,1753,1753,1753,1753,2
20241212,125200,386858193,1752,1752,1752,1752,47
20241212,125100,386775849,1753,1753,1753,1753,0
20241212,125000,386775849,1753,1753,1753,1753,0
20241212,124900,386775849,1753,1753,1753,1753,0
20241212,124800,386775849,1753,1753,1753,1753,62
20241212,124700,386667163,1753,1753,1753,1753,79
20241212,124600,386528676,1753,1753,1753,1753,20
20241212,124500,386493616,1754,1753,1754,1753,260
20241212,124400,386037649,1753,1753,1753,1753,0
20241212,124300,386037649,1753,1753,1753,1753,2
20241212,124200,386034143,1753,1753,1753,1753,0
20241212,124100,386034143,1753,1750,1753,1750,191
20241212,124000,385699890,1754,1755,1755,1754,115
20241212,123900,385498105,1754,1754,1754,1754,0
20241212,123800,385498105,1754,1754,1754,1754,0
20241212,123700,385498105,1754,1754,1754,1754,70
20241212,123600,385375325,1754,1754,1754,1754,0
20241212,123500,385375325,1754,1755,1755,1754,769
20241212,123400,384025967,1755,1755,1755,1755,30
20241212,123300,383973317,1755,1746,1755,1741,16210
20241212,123200,355741381,1746,1746,1746,1746,179
20241212,123100,355428847,1754,1754,1754,1754,364
20241212,123000,354790391,1742,1750,1755,1742,53
20241212,122900,354697621,1755,1737,1755,1737,20
20241212,122800,354662845,1755,1755,1755,1755,6
20241212,122700,354652315,1737,1762,1765,1737,10027
20241212,122600,337203328,1764,1764,1764,1764,0
20241212,122500,337203328,1764,1764,1764,1764,0
20241212,122400,337203328,1764,1764,1764,1764,40
20241212,122300,337132768,1765,1765,1765,1765,1
20241212,122200,337131003,1765,1765,1765,1765,0
20241212,122100,337131003,1765,1764,1765,1764,2
20241212,122000,337127474,1765,1765,1765,1765,0
20241212,121900,337127474,1765,1765,1765,1765,0
20241212,121800,337127474,1765,1744,1765,1744,3
20241212,121700,337122200,1766,1766,1766,1766,13
20241212,121600,337099242,1767,1767,1767,1767,1
20241212,121500,337097475,1750,1750,1750,1750,6468
20241212,121400,325778475,1740,1774,1774,1740,4189
20241212,121300,318444223,1775,1775,1775,1775,3
20241212,121200,318438898,1761,1761,1761,1761,0
20241212,121100,318438898,1761,1761,1761,1761,1
20241212,121000,318437137,1759,1771,1771,1759,26537
20241212,120900,271575287,1771,1771,1771,1771,0
20241212,120800,271575287,1771,1772,1772,1771,1177
20241212,120700,269489644,1774,1774,1774,1774,0
20241212,120600,269489644,1774,1774,1774,1774,0
20241212,120500,269489644,1774,1774,1774,1774,0
20241212,120400,269489644,1774,1774,1774,1774,40
20241212,120300,269418684,1775,1774,1775,1774,44
20241212,120200,269340627,1775,1775,1775,1775,0
20241212,120100,269340627,1775,1775,1775,1775,1
20241212,120000,269338852,1775,1775,1775,1775,45
20241212,115900,269258977,1775,1776,1776,1775,1319
20241212,115800,266917633,1776,1778,1778,1776,1018
20241212,115700,265108045,1780,1779,1780,1778,2501
20241212,115600,260659980,1780,1780,1780,1780,191
20241212,115500,260320000,1780,1780,1780,1780,103
20241212,115400,260136660,1785,1785,1785,1785,40
20241212,115300,260065260,1786,1781,1786,1781,542
20241212,115200,259099948,1786,1786,1786,1786,0
20241212,115100,259099948,1786,1786,1786,1786,1
20241212,115000,259098162,1780,1781,1781,1780,133
20241212,114900,258861359,1786,1786,1786,1786,0
20241212,114800,258861359,1786,1786,1786,1786,0
20241212,114700,258861359,1786,1781,1786,1781,3
20241212,114600,258856006,1786,1786,1786,1786,0
20241212,114500,258856006,1786,1786,1786,1786,0
20241212,114400,258856006,1786,1786,1786,1786,40
20241212,114300,258784566,1787,1787,1787,1784,243
20241212,114200,258351042,1786,1786,1786,1786,1
20241212,114100,258349256,1787,1787,1787,1787,2
20241212,114000,258345682,1784,1784,1784,1784,361
20241212,113900,257701658,1784,1784,1784,1784,0
20241212,113800,257701658,1784,1784,1784,1784,1270
20241212,113700,255435978,1785,1789,1789,1785,935
20241212,113600,253764671,1790,1790,1790,1790,171
20241212,113500,253458581,1790,1790,1790,1790,13
20241212,113400,253435311,1790,1788,1790,1788,597
20241212,113300,252367868,1788,1787,1788,1787,222
20241212,113200,251971132,1788,1788,1788,1788,0
20241212,113100,251971132,1788,1788,1788,1788,11
20241212,113000,251951464,1788,1788,1788,1788,2
20241212,112900,251947888,1784,1784,1784,1784,3200
20241212,112800,246239088,1788,1788,1788,1788,5
20241212,112700,246230148,1785,1785,1785,1785,42
20241212,112600,246155178,1784,1784,1784,1784,0
20241212,112500,246155178,1784,1784,1784,1784,0
20241212,112400,246155178,1784,1782,1784,1782,1147
20241212,112300,244110556,1782,1782,1782,1782,1
20241212,112200,244108774,1783,1783,1783,1783,0
20241212,112100,244108774,1783,1779,1783,1779,177
20241212,112000,243793887,1783,1784,1784,1783,605
20241212,111900,242715167,1779,1783,1783,1779,1999
20241212,111800,239158926,1784,1784,1784,1784,56
20241212,111700,239059022,1785,1785,1785,1785,0
20241212,111600,239059022,1785,1785,1785,1785,10
20241212,111500,239041172,1785,1786,1786,1785,635
20241212,111400,237907667,1787,1787,1787,1787,32
20241212,111300,237850483,1787,1786,1787,1786,154
20241212,111200,237575438,1788,1788,1788,1788,1
20241212,111100,237573650,1788,1788,1788,1788,10
20241212,111000,237555770,1787,1788,1788,1787,610
20241212,110900,236465100,1790,1790,1790,1790,0
20241212,110800,236465100,1790,1790,1790,1790,0
20241212,110700,236465100,1790,1790,1790,1790,0
20241212,110600,236465100,1790,1790,1790,1790,0
20241212,110500,236465100,1790,1790,1790,1790,10
20241212,110400,236447200,1788,1788,1788,1788,11
20241212,110300,236427532,1790,1790,1790,1790,10
20241212,110200,236409632,1786,1790,1790,1786,370
20241212,110100,235748808,1795,1786,1795,1786,140
20241212,110000,235498572,1793,1794,1794,1793,689
20241212,105900,234263106,1795,1795,1795,1795,100
20241212,105800,234083606,1795,1795,1795,1795,70
20241212,105700,233957956,1795,1795,1795,1795,0
20241212,105600,233957956,1795,1795,1795,1795,11
20241212,105500,233938211,1795,1795,1795,1795,0
20241212,105400,233938211,1795,1795,1795,1795,10
20241212,105300,233920261,1787,1794,1795,1787,528
20241212,105200,232973005,1794,1794,1794,1794,0
20241212,105100,232973005,1794,1794,1794,1794,0
20241212,105000,232973005,1794,1794,1794,1794,600
20241212,104900,231896605,1795,1787,1795,1787,200
20241212,104800,231538159,1786,1786,1786,1786,443
20241212,104700,230746961,1786,1780,1786,1776,249
20241212,104600,230304167,1785,1785,1785,1785,0
20241212,104500,230304167,1785,1785,1785,1785,0
20241212,104400,230304167,1785,1785,1785,1785,10
20241212,104300,230286317,1786,1786,1786,1786,0
20241212,104200,230286317,1786,1785,1786,1785,1075
20241212,104100,228366387,1785,1785,1785,1785,0
20241212,104000,228366387,1785,1782,1786,1782,7458
20241212,103900,215067757,1781,1781,1781,1781,0
20241212,103800,215067757,1781,1781,1781,1781,0
20241212,103700,215067757,1781,1781,1781,1781,138
20241212,103600,214821979,1780,1775,1780,1775,131
20241212,103500,214588814,1781,1781,1781,1781,0
20241212,103400,214588814,1781,1781,1781,1781,0
20241212,103300,214588814,1781,1771,1781,1771,50
20241212,103200,214500214,1781,1782,1782,1781,558
20241212,103100,213506369,1782,1781,1782,1781,1208
20241212,103000,211354366,1782,1782,1782,1782,0
20241212,102900,211354366,1782,1782,1782,1782,1
20241212,102800,211352584,1770,1774,1774,1770,1000
20241212,102700,209581272,1782,1782,1782,1782,0
20241212,102600,209581272,1782,1782,1782,1782,0
20241212,102500,209581272,1782,1782,1782,1782,5
20241212,102400,209572362,1774,1774,1774,1774,445
20241212,102300,208782932,1784,1784,1784,1784,0
20241212,102200,208782932,1784,1784,1784,1784,0
20241212,102100,208782932,1784,1784,1784,1784,1
20241212,102000,208781148,1773,1773,1773,1773,0
20241212,101900,208781148,1773,1773,1773,1773,492
20241212,101800,207908832,1784,1784,1784,1784,0
20241212,101700,207908832,1784,1784,1784,1784,0
20241212,101600,207908832,1784,1774,1784,1773,22
20241212,101500,207869695,1773,1775,1775,1773,438
20241212,101400,207092609,1783,1783,1783,1783,0
20241212,101300,207092609,1783,1783,1783,1783,0
20241212,101200,207092609,1783,1783,1783,1783,1
20241212,101100,207090826,1785,1785,1785,1785,0
20241212,101000,207090826,1785,1784,1785,1784,2021
20241212,100900,203483941,1785,1785,1785,1785,59
20241212,100800,203378626,1786,1786,1786,1786,0
20241212,100700,203378626,1786,1784,1786,1781,1446
20241212,100600,200799930,1788,1788,1788,1788,10
20241212,100500,200782050,1783,1783,1783,1783,50
20241212,100400,200692900,1788,1788,1788,1788,0
20241212,100300,200692900,1788,1788,1788,1788,658
20241212,100200,199516396,1785,1785,1785,1785,0
20241212,100100,199516396,1785,1785,1785,1785,0
20241212,100000,199516396,1785,1782,1785,1782,145
20241212,095900,199257704,1781,1781,1781,1781,1
20241212,095800,199255923,1781,1780,1781,1780,228
20241212,095700,198849930,1780,1781,1781,1780,367
20241212,095600,198196323,1782,1782,1782,1782,300
20241212,095500,197661723,1782,1782,1782,1782,300
20241212,095400,197127123,1782,1782,1782,1782,10
20241212,095300,197109303,1771,1771,1782,1771,114
20241212,095200,196907299,1784,1784,1784,1784,0
20241212,095100,196907299,1784,1771,1784,1771,70
20241212,095000,196783199,1769,1780,1780,1768,505
20241212,094900,195887601,1780,1779,1780,1779,585
20241212,094800,194846386,1779,1781,1787,1779,2160
20241212,094700,190991542,1779,1769,1779,1767,2470
20241212,094600,186619702,1768,1779,1786,1767,14364
20241212,094500,161193589,1769,1773,1773,1769,2938
20241212,094400,155991764,1773,1789,1789,1773,12894
20241212,094300,133038278,1801,1788,1801,1788,265
20241212,094200,132564432,1788,1801,1801,1788,98
20241212,094100,132389104,1801,1789,1801,1788,120
20241212,094000,132174332,1803,1804,1804,1803,720
20241212,093900,130876112,1805,1805,1805,1805,0
20241212,093800,130876112,1805,1805,1805,1805,0
20241212,093700,130876112,1805,1790,1805,1788,1601
20241212,093600,128011494,1789,1789,1789,1789,22
20241212,093500,127972136,1789,1789,1789,1789,160
20241212,093400,127685896,1789,1789,1789,1789,41
20241212,093300,127612547,1789,1797,1797,1789,1029
20241212,093200,125770995,1798,1806,1806,1798,3242
20241212,093100,119924534,1806,1810,1810,1806,2144
20241212,093000,116047969,1810,1809,1810,1809,1468
20241212,092900,113392257,1821,1813,1821,1809,6325
20241212,092800,101942221,1813,1814,1814,1813,1924
20241212,092700,98453008,1815,1815,1815,1815,0
20241212,092600,98453008,1815,1815,1815,1815,273
20241212,092500,97957513,1815,1820,1820,1815,2491
20241212,092400,93431748,1819,1819,1819,1819,1461
20241212,092300,90774189,1819,1819,1819,1819,106
20241212,092200,90581375,1819,1819,1819,1819,0
20241212,092100,90581375,1819,1819,1819,1819,104
20241212,092000,90392199,1819,1810,1819,1810,869
20241212,091900,88814473,1810,1810,1819,1810,43
20241212,091800,88736625,1819,1811,1819,1810,668
20241212,091700,87526483,1810,1821,1821,1810,126
20241212,091600,87298312,1822,1822,1822,1822,10
20241212,091500,87280092,1823,1811,1823,1810,110
20241212,091400,87080842,1810,1815,1815,1810,1383
20241212,091300,84571136,1826,1816,1826,1815,5430
20241212,091200,74710636,1816,1816,1816,1816,132
20241212,091100,74470924,1825,1822,1825,1822,1266
20241212,091000,72160906,1810,1826,1826,1810,1297
20241212,090900,69811666,1827,1810,1827,1809,2004
20241212,090800,66160028,1820,1820,1820,1820,150
20241212,090700,65887028,1829,1825,1829,1825,505
20241212,090600,64965383,1829,1829,1829,1829,1
20241212,090500,64963554,1809,1839,1839,1806,4278
20241212,090400,57220674,1839,1811,1839,1811,3
20241212,090300,57215186,1804,1801,1843,1801,7638
20241212,090200,43323406,1816,1816,1816,1816,50
20241212,090100,43232606,1797,1799,1817,1797,2443
20241212,090000,38824577,1780,1818,1818,1780,21407