KissMeData/023790/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,190900,3817750,1045,1045,1045,1045,300
20241210,190800,3817750,1045,1045,1045,1045,0
20241210,190700,3817750,1045,1045,1045,1045,0
20241210,190600,3817750,1045,1045,1045,1045,0
20241210,190500,3817750,1045,1045,1045,1045,0
20241210,190400,3817750,1045,1045,1045,1045,0
20241210,190300,3817750,1045,1045,1045,1045,0
20241210,190200,3817750,1045,1045,1045,1045,0
20241210,190100,3817750,1045,1045,1045,1045,0
20241210,190000,3817750,1045,1045,1045,1045,0
20241210,185900,3817750,1045,1045,1045,1045,0
20241210,185800,3817750,1045,1045,1045,1045,0
20241210,185700,3817750,1045,1045,1045,1045,0
20241210,185600,3817750,1045,1045,1045,1045,0
20241210,185500,3817750,1045,1045,1045,1045,0
20241210,185400,3817750,1045,1045,1045,1045,0
20241210,185300,3817750,1045,1045,1045,1045,0
20241210,185200,3817750,1045,1045,1045,1045,0
20241210,185100,3817750,1045,1045,1045,1045,0
20241210,185000,3817750,1045,1045,1045,1045,0
20241210,184900,3817750,1045,1045,1045,1045,0
20241210,184800,3817750,1045,1045,1045,1045,0
20241210,184700,3817750,1045,1045,1045,1045,0
20241210,184600,3817750,1045,1045,1045,1045,0
20241210,184500,3817750,1045,1045,1045,1045,0
20241210,184400,3817750,1045,1045,1045,1045,0
20241210,184300,3817750,1045,1045,1045,1045,0
20241210,184200,3817750,1045,1045,1045,1045,0
20241210,184100,3817750,1045,1045,1045,1045,0
20241210,184000,3817750,1045,1045,1045,1045,0
20241210,183900,3817750,1045,1045,1045,1045,300
20241210,183800,3817750,1045,1045,1045,1045,0
20241210,183700,3817750,1045,1045,1045,1045,0
20241210,183600,3817750,1045,1045,1045,1045,0
20241210,183500,3817750,1045,1045,1045,1045,0
20241210,183400,3817750,1045,1045,1045,1045,0
20241210,183300,3817750,1045,1045,1045,1045,0
20241210,183200,3817750,1045,1045,1045,1045,0
20241210,183100,3817750,1045,1045,1045,1045,0
20241210,183000,3817750,1045,1045,1045,1045,0
20241210,182900,3817750,1045,1045,1045,1045,0
20241210,182800,3817750,1045,1045,1045,1045,0
20241210,182700,3817750,1045,1045,1045,1045,0
20241210,182600,3817750,1045,1045,1045,1045,0
20241210,182500,3817750,1045,1045,1045,1045,0
20241210,182400,3817750,1045,1045,1045,1045,0
20241210,182300,3817750,1045,1045,1045,1045,0
20241210,182200,3817750,1045,1045,1045,1045,0
20241210,182100,3817750,1045,1045,1045,1045,0
20241210,182000,3817750,1045,1045,1045,1045,0
20241210,181900,3817750,1045,1045,1045,1045,0
20241210,181800,3817750,1045,1045,1045,1045,0
20241210,181700,3817750,1045,1045,1045,1045,0
20241210,181600,3817750,1045,1045,1045,1045,0
20241210,181500,3817750,1045,1045,1045,1045,0
20241210,181400,3817750,1045,1045,1045,1045,0
20241210,181300,3817750,1045,1045,1045,1045,0
20241210,181200,3817750,1045,1045,1045,1045,0
20241210,181100,3817750,1045,1045,1045,1045,0
20241210,181000,3817750,1045,1045,1045,1045,0
20241210,180900,3817750,1045,1045,1045,1045,300
20241210,180800,3817750,1045,1045,1045,1045,0
20241210,180700,3817750,1045,1045,1045,1045,0
20241210,180600,3817750,1045,1045,1045,1045,0
20241210,180500,3817750,1045,1045,1045,1045,0
20241210,180400,3817750,1045,1045,1045,1045,0
20241210,180300,3817750,1045,1045,1045,1045,0
20241210,180200,3817750,1045,1045,1045,1045,0
20241210,180100,3817750,1045,1045,1045,1045,0
20241210,180000,3817750,1045,1045,1045,1045,0
20241210,175900,3817750,1045,1045,1045,1045,0
20241210,175800,3817750,1045,1045,1045,1045,0
20241210,175700,3817750,1045,1045,1045,1045,0
20241210,175600,3817750,1045,1045,1045,1045,0
20241210,175500,3817750,1045,1045,1045,1045,0
20241210,175400,3817750,1045,1045,1045,1045,0
20241210,175300,3817750,1045,1045,1045,1045,0
20241210,175200,3817750,1045,1045,1045,1045,0
20241210,175100,3817750,1045,1045,1045,1045,0
20241210,175000,3817750,1045,1045,1045,1045,0
20241210,174900,3817750,1045,1045,1045,1045,0
20241210,174800,3817750,1045,1045,1045,1045,0
20241210,174700,3817750,1045,1045,1045,1045,0
20241210,174600,3817750,1045,1045,1045,1045,0
20241210,174500,3817750,1045,1045,1045,1045,0
20241210,174400,3817750,1045,1045,1045,1045,0
20241210,174300,3817750,1045,1045,1045,1045,0
20241210,174200,3817750,1045,1045,1045,1045,0
20241210,174100,3817750,1045,1045,1045,1045,0
20241210,174000,3817750,1045,1045,1045,1045,0
20241210,173900,3817750,1045,1045,1045,1045,300
20241210,173800,3817750,1045,1045,1045,1045,0
20241210,173700,3817750,1045,1045,1045,1045,0
20241210,173600,3817750,1045,1045,1045,1045,0
20241210,173500,3817750,1045,1045,1045,1045,0
20241210,173400,3817750,1045,1045,1045,1045,0
20241210,173300,3817750,1045,1045,1045,1045,0
20241210,173200,3817750,1045,1045,1045,1045,0
20241210,173100,3817750,1045,1045,1045,1045,0
20241210,173000,3817750,1045,1045,1045,1045,0
20241210,172900,3817750,1045,1045,1045,1045,0
20241210,172800,3817750,1045,1045,1045,1045,0
20241210,172700,3817750,1045,1045,1045,1045,0
20241210,172600,3817750,1045,1045,1045,1045,0
20241210,172500,3817750,1045,1045,1045,1045,0
20241210,172400,3817750,1045,1045,1045,1045,0
20241210,172300,3817750,1045,1045,1045,1045,0
20241210,172200,3817750,1045,1045,1045,1045,0
20241210,172100,3817750,1045,1045,1045,1045,0
20241210,172000,3817750,1045,1045,1045,1045,0
20241210,171900,3817750,1045,1045,1045,1045,0
20241210,171800,3817750,1045,1045,1045,1045,0
20241210,171700,3817750,1045,1045,1045,1045,0
20241210,171600,3817750,1045,1045,1045,1045,0
20241210,171500,3817750,1045,1045,1045,1045,0
20241210,171400,3817750,1045,1045,1045,1045,0
20241210,171300,3817750,1045,1045,1045,1045,0
20241210,171200,3817750,1045,1045,1045,1045,0
20241210,171100,3817750,1045,1045,1045,1045,0
20241210,171000,3817750,1045,1045,1045,1045,0
20241210,170900,3817750,1045,1045,1045,1045,300
20241210,170800,3817750,1045,1045,1045,1045,0
20241210,170700,3817750,1045,1045,1045,1045,0
20241210,170600,3817750,1045,1045,1045,1045,0
20241210,170500,3817750,1045,1045,1045,1045,0
20241210,170400,3817750,1045,1045,1045,1045,0
20241210,170300,3817750,1045,1045,1045,1045,0
20241210,170200,3817750,1045,1045,1045,1045,0
20241210,170100,3817750,1045,1045,1045,1045,0
20241210,170000,3817750,1045,1045,1045,1045,0
20241210,165900,3817750,1045,1045,1045,1045,0
20241210,165800,3817750,1045,1045,1045,1045,0
20241210,165700,3817750,1045,1045,1045,1045,0
20241210,165600,3817750,1045,1045,1045,1045,0
20241210,165500,3817750,1045,1045,1045,1045,0
20241210,165400,3817750,1045,1045,1045,1045,0
20241210,165300,3817750,1045,1045,1045,1045,0
20241210,165200,3817750,1045,1045,1045,1045,0
20241210,165100,3817750,1045,1045,1045,1045,0
20241210,165000,3817750,1045,1045,1045,1045,0
20241210,164900,3817750,1045,1045,1045,1045,0
20241210,164800,3817750,1045,1045,1045,1045,0
20241210,164700,3817750,1045,1045,1045,1045,0
20241210,164600,3817750,1045,1045,1045,1045,0
20241210,164500,3817750,1045,1045,1045,1045,0
20241210,164400,3817750,1045,1045,1045,1045,0
20241210,164300,3817750,1045,1045,1045,1045,0
20241210,164200,3817750,1045,1045,1045,1045,0
20241210,164100,3817750,1045,1045,1045,1045,0
20241210,164000,3817750,1045,1045,1045,1045,0
20241210,163900,3817750,1045,1045,1045,1045,300
20241210,163800,3817750,1045,1045,1045,1045,0
20241210,163700,3817750,1045,1045,1045,1045,0
20241210,163600,3817750,1045,1045,1045,1045,0
20241210,163500,3817750,1045,1045,1045,1045,0
20241210,163400,3817750,1045,1045,1045,1045,0
20241210,163300,3817750,1045,1045,1045,1045,0
20241210,163200,3817750,1045,1045,1045,1045,0
20241210,163100,3817750,1045,1045,1045,1045,0
20241210,163000,3817750,1045,1045,1045,1045,0
20241210,162900,3817750,1045,1045,1045,1045,0
20241210,162800,3817750,1045,1045,1045,1045,0
20241210,162700,3817750,1045,1045,1045,1045,0
20241210,162600,3817750,1045,1045,1045,1045,0
20241210,162500,3817750,1045,1045,1045,1045,0
20241210,162400,3817750,1045,1045,1045,1045,0
20241210,162300,3817750,1045,1045,1045,1045,0
20241210,162200,3817750,1045,1045,1045,1045,0
20241210,162100,3817750,1045,1045,1045,1045,0
20241210,162000,3817750,1045,1045,1045,1045,0
20241210,161900,3817750,1045,1045,1045,1045,0
20241210,161800,3817750,1045,1045,1045,1045,0
20241210,161700,3817750,1045,1045,1045,1045,0
20241210,161600,3817750,1045,1045,1045,1045,0
20241210,161500,3817750,1045,1045,1045,1045,0
20241210,161400,3817750,1045,1045,1045,1045,0
20241210,161300,3817750,1045,1045,1045,1045,0
20241210,161200,3817750,1045,1045,1045,1045,0
20241210,161100,3817750,1045,1045,1045,1045,0
20241210,161000,3817750,1045,1045,1045,1045,0
20241210,160900,3817750,1045,1045,1045,1045,300
20241210,160800,3817750,1045,1045,1045,1045,0
20241210,160700,3817750,1045,1045,1045,1045,0
20241210,160600,3817750,1045,1045,1045,1045,0
20241210,160500,3817750,1045,1045,1045,1045,0
20241210,160400,3817750,1045,1045,1045,1045,0
20241210,160300,3817750,1045,1045,1045,1045,0
20241210,160200,3817750,1045,1045,1045,1045,0
20241210,160100,3817750,1045,1045,1045,1045,0
20241210,160000,3817750,1045,1045,1045,1045,0
20241210,155900,3817750,1045,1045,1045,1045,0
20241210,155800,3817750,1045,1045,1045,1045,0
20241210,155700,3817750,1045,1045,1045,1045,0
20241210,155600,3817750,1045,1045,1045,1045,0
20241210,155500,3817750,1045,1045,1045,1045,0
20241210,155400,3817750,1045,1045,1045,1045,0
20241210,155300,3817750,1045,1045,1045,1045,0
20241210,155200,3817750,1045,1045,1045,1045,0
20241210,155100,3817750,1045,1045,1045,1045,0
20241210,155000,3817750,1045,1045,1045,1045,0
20241210,154900,3817750,1045,1045,1045,1045,0
20241210,154800,3817750,1045,1045,1045,1045,0
20241210,154700,3817750,1045,1045,1045,1045,0
20241210,154600,3817750,1045,1045,1045,1045,0
20241210,154500,3817750,1045,1045,1045,1045,0
20241210,154400,3817750,1045,1045,1045,1045,0
20241210,154300,3817750,1045,1045,1045,1045,0
20241210,154200,3817750,1045,1045,1045,1045,0
20241210,154100,3817750,1045,1045,1045,1045,0
20241210,154000,3817750,1045,1045,1045,1045,0
20241210,153900,3817750,1045,1045,1045,1045,300
20241210,153800,3817750,1045,1045,1045,1045,0
20241210,153700,3817750,1045,1045,1045,1045,0
20241210,153600,3817750,1045,1045,1045,1045,0
20241210,153500,3817750,1045,1045,1045,1045,0
20241210,153400,3817750,1045,1045,1045,1045,0
20241210,153300,3817750,1045,1045,1045,1045,0
20241210,153200,3817750,1045,1045,1045,1045,0
20241210,153100,3817750,1045,1045,1045,1045,0
20241210,153000,3817750,1045,1045,1045,1045,300
20241210,152900,3504250,1041,1041,1041,1041,0
20241210,152800,3504250,1041,1041,1041,1041,0
20241210,152700,3504250,1041,1041,1041,1041,0
20241210,152600,3504250,1041,1041,1041,1041,0
20241210,152500,3504250,1041,1041,1041,1041,0
20241210,152400,3504250,1041,1041,1041,1041,0
20241210,152300,3504250,1041,1041,1041,1041,0
20241210,152200,3504250,1041,1041,1041,1041,0
20241210,152100,3504250,1041,1041,1041,1041,0
20241210,152000,3504250,1041,1041,1041,1041,0
20241210,151900,3504250,1041,1041,1041,1041,0
20241210,151800,3504250,1041,1041,1041,1041,50
20241210,151700,3452200,1041,1041,1041,1041,0
20241210,151600,3452200,1041,1041,1041,1041,1
20241210,151500,3451159,1045,1033,1045,1033,3
20241210,151400,3448038,1045,1045,1045,1045,0
20241210,151300,3448038,1045,1045,1045,1045,0
20241210,151200,3448038,1045,1045,1045,1045,0
20241210,151100,3448038,1045,1044,1045,1044,10
20241210,151000,3437593,1044,1044,1044,1044,18
20241210,150900,3418801,1044,1044,1044,1044,0
20241210,150800,3418801,1044,1044,1044,1044,10
20241210,150700,3408361,1044,1044,1044,1044,1
20241210,150600,3407317,1045,1045,1045,1045,0
20241210,150500,3407317,1045,1045,1045,1045,0
20241210,150400,3407317,1045,1045,1045,1045,0
20241210,150300,3407317,1045,1045,1045,1045,0
20241210,150200,3407317,1045,1045,1045,1045,0
20241210,150100,3407317,1045,1045,1045,1045,0
20241210,150000,3407317,1045,1045,1045,1045,0
20241210,145900,3407317,1045,1045,1045,1045,0
20241210,145800,3407317,1045,1045,1045,1045,0
20241210,145700,3407317,1045,1045,1045,1045,0
20241210,145600,3407317,1045,1045,1045,1045,0
20241210,145500,3407317,1045,1045,1045,1045,0
20241210,145400,3407317,1045,1045,1045,1045,0
20241210,145300,3407317,1045,1045,1045,1045,0
20241210,145200,3407317,1045,1045,1045,1045,0
20241210,145100,3407317,1045,1045,1045,1045,0
20241210,145000,3407317,1045,1045,1045,1045,0
20241210,144900,3407317,1045,1045,1045,1045,0
20241210,144800,3407317,1045,1045,1045,1045,0
20241210,144700,3407317,1045,1045,1045,1045,0
20241210,144600,3407317,1045,1045,1045,1045,0
20241210,144500,3407317,1045,1045,1045,1045,0
20241210,144400,3407317,1045,1045,1045,1045,0
20241210,144300,3407317,1045,1045,1045,1045,0
20241210,144200,3407317,1045,1045,1045,1045,0
20241210,144100,3407317,1045,1045,1045,1045,0
20241210,144000,3407317,1045,1045,1045,1045,0
20241210,143900,3407317,1045,1045,1045,1045,0
20241210,143800,3407317,1045,1045,1045,1045,0
20241210,143700,3407317,1045,1045,1045,1045,0
20241210,143600,3407317,1045,1045,1045,1045,0
20241210,143500,3407317,1045,1045,1045,1045,0
20241210,143400,3407317,1045,1045,1045,1045,0
20241210,143300,3407317,1045,1045,1045,1045,34
20241210,143200,3371787,1045,1045,1045,1045,56
20241210,143100,3313267,1045,1045,1045,1045,11
20241210,143000,3301772,1041,1041,1041,1041,100
20241210,142900,3197672,1040,1040,1040,1040,0
20241210,142800,3197672,1040,1040,1040,1040,1
20241210,142700,3196632,1040,1040,1040,1040,8
20241210,142600,3188312,1045,1045,1045,1045,0
20241210,142500,3188312,1045,1045,1045,1045,0
20241210,142400,3188312,1045,1045,1045,1045,0
20241210,142300,3188312,1045,1045,1045,1045,0
20241210,142200,3188312,1045,1045,1045,1045,0
20241210,142100,3188312,1045,1045,1045,1045,0
20241210,142000,3188312,1045,1045,1045,1045,0
20241210,141900,3188312,1045,1045,1045,1045,0
20241210,141800,3188312,1045,1045,1045,1045,0
20241210,141700,3188312,1045,1045,1045,1045,0
20241210,141600,3188312,1045,1045,1045,1045,0
20241210,141500,3188312,1045,1045,1045,1045,0
20241210,141400,3188312,1045,1041,1045,1041,83
20241210,141300,3101583,1038,1038,1038,1038,0
20241210,141200,3101583,1038,1038,1038,1038,0
20241210,141100,3101583,1038,1038,1038,1038,2
20241210,141000,3099507,1038,1038,1038,1038,0
20241210,140900,3099507,1038,1038,1038,1038,0
20241210,140800,3099507,1038,1038,1038,1038,0
20241210,140700,3099507,1038,1038,1038,1038,0
20241210,140600,3099507,1038,1038,1038,1038,0
20241210,140500,3099507,1038,1038,1038,1038,0
20241210,140400,3099507,1038,1038,1038,1038,0
20241210,140300,3099507,1038,1039,1039,1038,23
20241210,140200,3075629,1039,1039,1039,1039,0
20241210,140100,3075629,1039,1039,1039,1039,0
20241210,140000,3075629,1039,1039,1039,1039,0
20241210,135900,3075629,1039,1039,1039,1039,0
20241210,135800,3075629,1039,1039,1039,1039,0
20241210,135700,3075629,1039,1039,1039,1039,0
20241210,135600,3075629,1039,1039,1039,1039,0
20241210,135500,3075629,1039,1039,1039,1039,0
20241210,135400,3075629,1039,1039,1039,1039,0
20241210,135300,3075629,1039,1039,1039,1039,0
20241210,135200,3075629,1039,1039,1039,1039,0
20241210,135100,3075629,1039,1039,1039,1039,0
20241210,135000,3075629,1039,1039,1039,1039,0
20241210,134900,3075629,1039,1039,1039,1039,0
20241210,134800,3075629,1039,1039,1039,1039,0
20241210,134700,3075629,1039,1039,1039,1039,0
20241210,134600,3075629,1039,1039,1039,1039,0
20241210,134500,3075629,1039,1039,1039,1039,0
20241210,134400,3075629,1039,1039,1039,1039,0
20241210,134300,3075629,1039,1039,1039,1039,0
20241210,134200,3075629,1039,1039,1039,1039,0
20241210,134100,3075629,1039,1039,1039,1039,0
20241210,134000,3075629,1039,1039,1039,1039,0
20241210,133900,3075629,1039,1039,1039,1039,0
20241210,133800,3075629,1039,1039,1039,1039,0
20241210,133700,3075629,1039,1039,1039,1039,0
20241210,133600,3075629,1039,1039,1039,1039,0
20241210,133500,3075629,1039,1039,1039,1039,0
20241210,133400,3075629,1039,1039,1039,1039,0
20241210,133300,3075629,1039,1039,1039,1039,0
20241210,133200,3075629,1039,1039,1039,1039,0
20241210,133100,3075629,1039,1039,1039,1039,0
20241210,133000,3075629,1039,1039,1039,1039,0
20241210,132900,3075629,1039,1039,1039,1039,0
20241210,132800,3075629,1039,1039,1039,1039,0
20241210,132700,3075629,1039,1039,1039,1039,0
20241210,132600,3075629,1039,1039,1039,1039,0
20241210,132500,3075629,1039,1039,1039,1039,0
20241210,132400,3075629,1039,1039,1039,1039,0
20241210,132300,3075629,1039,1039,1039,1039,0
20241210,132200,3075629,1039,1039,1039,1039,0
20241210,132100,3075629,1039,1029,1039,1029,20
20241210,132000,3055039,1029,1029,1029,1029,0
20241210,131900,3055039,1029,1029,1029,1029,0
20241210,131800,3055039,1029,1029,1029,1029,0
20241210,131700,3055039,1029,1029,1029,1029,0
20241210,131600,3055039,1029,1029,1029,1029,0
20241210,131500,3055039,1029,1029,1029,1029,0
20241210,131400,3055039,1029,1029,1029,1029,0
20241210,131300,3055039,1029,1029,1029,1029,0
20241210,131200,3055039,1029,1029,1029,1029,1
20241210,131100,3054010,1040,1040,1040,1040,0
20241210,131000,3054010,1040,1040,1040,1040,0
20241210,130900,3054010,1040,1040,1040,1040,0
20241210,130800,3054010,1040,1040,1040,1040,0
20241210,130700,3054010,1040,1040,1040,1040,0
20241210,130600,3054010,1040,1040,1040,1040,0
20241210,130500,3054010,1040,1040,1040,1040,0
20241210,130400,3054010,1040,1040,1040,1040,0
20241210,130300,3054010,1040,1040,1040,1040,0
20241210,130200,3054010,1040,1040,1040,1040,0
20241210,130100,3054010,1040,1040,1040,1040,0
20241210,130000,3054010,1040,1040,1040,1040,0
20241210,125900,3054010,1040,1040,1040,1040,0
20241210,125800,3054010,1040,1040,1040,1040,0
20241210,125700,3054010,1040,1040,1040,1040,0
20241210,125600,3054010,1040,1040,1040,1040,0
20241210,125500,3054010,1040,1040,1040,1040,0
20241210,125400,3054010,1040,1040,1040,1040,0
20241210,125300,3054010,1040,1040,1040,1040,0
20241210,125200,3054010,1040,1040,1040,1040,0
20241210,125100,3054010,1040,1040,1040,1040,0
20241210,125000,3054010,1040,1040,1040,1040,0
20241210,124900,3054010,1040,1040,1040,1040,0
20241210,124800,3054010,1040,1040,1040,1040,0
20241210,124700,3054010,1040,1040,1040,1040,0
20241210,124600,3054010,1040,1040,1040,1040,0
20241210,124500,3054010,1040,1040,1040,1040,0
20241210,124400,3054010,1040,1040,1040,1040,0
20241210,124300,3054010,1040,1040,1040,1040,0
20241210,124200,3054010,1040,1040,1040,1040,0
20241210,124100,3054010,1040,1040,1040,1040,0
20241210,124000,3054010,1040,1040,1040,1040,0
20241210,123900,3054010,1040,1040,1040,1040,0
20241210,123800,3054010,1040,1040,1040,1040,0
20241210,123700,3054010,1040,1040,1040,1040,0
20241210,123600,3054010,1040,1040,1040,1040,0
20241210,123500,3054010,1040,1040,1040,1040,0
20241210,123400,3054010,1040,1040,1040,1040,0
20241210,123300,3054010,1040,1040,1040,1040,0
20241210,123200,3054010,1040,1040,1040,1040,0
20241210,123100,3054010,1040,1040,1040,1040,0
20241210,123000,3054010,1040,1040,1040,1040,0
20241210,122900,3054010,1040,1040,1040,1040,0
20241210,122800,3054010,1040,1040,1040,1040,0
20241210,122700,3054010,1040,1040,1040,1040,1
20241210,122600,3052970,1040,1040,1040,1040,0
20241210,122500,3052970,1040,1040,1040,1040,1
20241210,122400,3051930,1039,1039,1039,1039,0
20241210,122300,3051930,1039,1039,1039,1039,0
20241210,122200,3051930,1039,1039,1039,1039,0
20241210,122100,3051930,1039,1039,1039,1039,0
20241210,122000,3051930,1039,1039,1039,1039,0
20241210,121900,3051930,1039,1039,1039,1039,0
20241210,121800,3051930,1039,1037,1039,1037,2
20241210,121700,3049854,1035,1035,1035,1035,0
20241210,121600,3049854,1035,1030,1035,1030,10
20241210,121500,3039545,1020,1020,1020,1020,61
20241210,121400,2977325,1020,1020,1020,1020,10
20241210,121300,2967125,1020,1022,1022,1020,429
20241210,121200,2529406,1022,1022,1022,1022,0
20241210,121100,2529406,1022,1022,1022,1022,0
20241210,121000,2529406,1022,1022,1022,1022,0
20241210,120900,2529406,1022,1022,1022,1022,0
20241210,120800,2529406,1022,1022,1022,1022,0
20241210,120700,2529406,1022,1022,1022,1022,0
20241210,120600,2529406,1022,1022,1022,1022,0
20241210,120500,2529406,1022,1022,1022,1022,0
20241210,120400,2529406,1022,1022,1022,1022,0
20241210,120300,2529406,1022,1022,1022,1022,0
20241210,120200,2529406,1022,1022,1022,1022,0
20241210,120100,2529406,1022,1022,1022,1022,0
20241210,120000,2529406,1022,1037,1037,1022,20
20241210,115900,2508878,1031,1031,1031,1031,0
20241210,115800,2508878,1031,1031,1031,1031,0
20241210,115700,2508878,1031,1031,1031,1031,0
20241210,115600,2508878,1031,1031,1031,1031,0
20241210,115500,2508878,1031,1031,1031,1031,0
20241210,115400,2508878,1031,1031,1031,1031,0
20241210,115300,2508878,1031,1031,1031,1031,0
20241210,115200,2508878,1031,1031,1031,1031,0
20241210,115100,2508878,1031,1031,1031,1031,0
20241210,115000,2508878,1031,1031,1031,1031,0
20241210,114900,2508878,1031,1031,1031,1031,0
20241210,114800,2508878,1031,1031,1031,1031,0
20241210,114700,2508878,1031,1031,1031,1031,35
20241210,114600,2472793,1031,1031,1031,1031,0
20241210,114500,2472793,1031,1031,1031,1031,0
20241210,114400,2472793,1031,1031,1031,1031,0
20241210,114300,2472793,1031,1031,1031,1031,516
20241210,114200,1940797,1031,1031,1031,1031,0
20241210,114100,1940797,1031,1031,1031,1031,0
20241210,114000,1940797,1031,1031,1031,1031,0
20241210,113900,1940797,1031,1031,1031,1031,0
20241210,113800,1940797,1031,1031,1031,1031,0
20241210,113700,1940797,1031,1031,1031,1031,0
20241210,113600,1940797,1031,1031,1031,1031,0
20241210,113500,1940797,1031,1031,1031,1031,0
20241210,113400,1940797,1031,1031,1031,1031,0
20241210,113300,1940797,1031,1031,1031,1031,0
20241210,113200,1940797,1031,1031,1031,1031,0
20241210,113100,1940797,1031,1031,1031,1031,0
20241210,113000,1940797,1031,1031,1031,1031,0
20241210,112900,1940797,1031,1031,1031,1031,0
20241210,112800,1940797,1031,1031,1031,1031,0
20241210,112700,1940797,1031,1031,1031,1031,0
20241210,112600,1940797,1031,1031,1031,1031,0
20241210,112500,1940797,1031,1031,1031,1031,0
20241210,112400,1940797,1031,1031,1031,1031,0
20241210,112300,1940797,1031,1031,1031,1031,0
20241210,112200,1940797,1031,1031,1031,1031,0
20241210,112100,1940797,1031,1031,1031,1031,0
20241210,112000,1940797,1031,1031,1031,1031,0
20241210,111900,1940797,1031,1031,1031,1031,0
20241210,111800,1940797,1031,1031,1031,1031,0
20241210,111700,1940797,1031,1031,1031,1031,0
20241210,111600,1940797,1031,1031,1031,1031,0
20241210,111500,1940797,1031,1031,1031,1031,0
20241210,111400,1940797,1031,1031,1031,1031,0
20241210,111300,1940797,1031,1031,1031,1031,0
20241210,111200,1940797,1031,1031,1031,1031,80
20241210,111100,1858317,1031,1031,1031,1031,0
20241210,111000,1858317,1031,1031,1031,1031,0
20241210,110900,1858317,1031,1031,1031,1031,0
20241210,110800,1858317,1031,1031,1031,1031,0
20241210,110700,1858317,1031,1031,1031,1031,0
20241210,110600,1858317,1031,1031,1031,1031,0
20241210,110500,1858317,1031,1031,1031,1031,0
20241210,110400,1858317,1031,1031,1031,1031,0
20241210,110300,1858317,1031,1031,1031,1031,0
20241210,110200,1858317,1031,1031,1031,1031,0
20241210,110100,1858317,1031,1031,1031,1031,0
20241210,110000,1858317,1031,1031,1031,1031,0
20241210,105900,1858317,1031,1031,1031,1031,0
20241210,105800,1858317,1031,1031,1031,1031,0
20241210,105700,1858317,1031,1031,1031,1031,0
20241210,105600,1858317,1031,1031,1031,1031,0
20241210,105500,1858317,1031,1031,1031,1031,0
20241210,105400,1858317,1031,1031,1031,1031,0
20241210,105300,1858317,1031,1031,1031,1031,0
20241210,105200,1858317,1031,1031,1031,1031,0
20241210,105100,1858317,1031,1031,1031,1031,0
20241210,105000,1858317,1031,1031,1031,1031,0
20241210,104900,1858317,1031,1031,1031,1031,0
20241210,104800,1858317,1031,1031,1031,1031,10
20241210,104700,1848007,1031,1031,1031,1031,0
20241210,104600,1848007,1031,1031,1031,1031,0
20241210,104500,1848007,1031,1031,1031,1031,0
20241210,104400,1848007,1031,1031,1031,1031,0
20241210,104300,1848007,1031,1031,1031,1031,0
20241210,104200,1848007,1031,1031,1031,1031,0
20241210,104100,1848007,1031,1031,1031,1031,0
20241210,104000,1848007,1031,1031,1031,1031,0
20241210,103900,1848007,1031,1031,1031,1031,0
20241210,103800,1848007,1031,1031,1031,1031,0
20241210,103700,1848007,1031,1031,1031,1031,0
20241210,103600,1848007,1031,1031,1031,1031,0
20241210,103500,1848007,1031,1031,1031,1031,0
20241210,103400,1848007,1031,1031,1031,1031,0
20241210,103300,1848007,1031,1047,1047,1031,10
20241210,103200,1837625,1053,1053,1053,1053,0
20241210,103100,1837625,1053,1053,1053,1053,0
20241210,103000,1837625,1053,1053,1053,1053,0
20241210,102900,1837625,1053,1053,1053,1053,0
20241210,102800,1837625,1053,1053,1053,1053,0
20241210,102700,1837625,1053,1053,1053,1053,0
20241210,102600,1837625,1053,1053,1053,1053,0
20241210,102500,1837625,1053,1053,1053,1053,0
20241210,102400,1837625,1053,1053,1053,1053,0
20241210,102300,1837625,1053,1053,1053,1053,0
20241210,102200,1837625,1053,1053,1053,1053,0
20241210,102100,1837625,1053,1053,1053,1053,0
20241210,102000,1837625,1053,1053,1053,1053,0
20241210,101900,1837625,1053,1053,1053,1053,0
20241210,101800,1837625,1053,1053,1053,1053,0
20241210,101700,1837625,1053,1053,1053,1053,0
20241210,101600,1837625,1053,1053,1053,1053,0
20241210,101500,1837625,1053,1053,1053,1053,0
20241210,101400,1837625,1053,1053,1053,1053,0
20241210,101300,1837625,1053,1053,1053,1053,2
20241210,101200,1835519,1053,1053,1053,1053,0
20241210,101100,1835519,1053,1053,1053,1053,0
20241210,101000,1835519,1053,1053,1053,1053,0
20241210,100900,1835519,1053,1053,1053,1053,0
20241210,100800,1835519,1053,1053,1053,1053,0
20241210,100700,1835519,1053,1053,1053,1053,0
20241210,100600,1835519,1053,1053,1053,1053,0
20241210,100500,1835519,1053,1053,1053,1053,0
20241210,100400,1835519,1053,1053,1053,1053,0
20241210,100300,1835519,1053,1053,1053,1053,0
20241210,100200,1835519,1053,1053,1053,1053,0
20241210,100100,1835519,1053,1053,1053,1053,0
20241210,100000,1835519,1053,1053,1053,1053,0
20241210,095900,1835519,1053,1053,1053,1053,0
20241210,095800,1835519,1053,1053,1053,1053,0
20241210,095700,1835519,1053,1053,1053,1053,0
20241210,095600,1835519,1053,1053,1053,1053,0
20241210,095500,1835519,1053,1053,1053,1053,4
20241210,095400,1831307,1049,1049,1049,1049,6
20241210,095300,1825013,1049,1049,1049,1049,0
20241210,095200,1825013,1049,1049,1049,1049,0
20241210,095100,1825013,1049,1049,1049,1049,0
20241210,095000,1825013,1049,1049,1049,1049,0
20241210,094900,1825013,1049,1049,1049,1049,0
20241210,094800,1825013,1049,1049,1049,1049,0
20241210,094700,1825013,1049,1049,1049,1049,1
20241210,094600,1823964,1059,1036,1059,1036,116
20241210,094500,1701799,1035,1035,1035,1035,0
20241210,094400,1701799,1035,1035,1035,1035,0
20241210,094300,1701799,1035,1035,1035,1035,0
20241210,094200,1701799,1035,1035,1035,1035,1
20241210,094100,1700764,1034,1030,1034,1030,12
20241210,094000,1688395,1029,1029,1029,1029,25
20241210,093900,1662670,1030,1030,1030,1030,0
20241210,093800,1662670,1030,1030,1030,1030,0
20241210,093700,1662670,1030,1030,1030,1030,0
20241210,093600,1662670,1030,1030,1030,1030,0
20241210,093500,1662670,1030,1030,1030,1030,0
20241210,093400,1662670,1030,1030,1030,1030,0
20241210,093300,1662670,1030,1030,1030,1030,0
20241210,093200,1662670,1030,1030,1030,1030,2
20241210,093100,1660610,1020,1020,1020,1020,0
20241210,093000,1660610,1020,1020,1020,1020,0
20241210,092900,1660610,1020,1020,1020,1020,0
20241210,092800,1660610,1020,1020,1020,1020,0
20241210,092700,1660610,1020,1020,1020,1020,0
20241210,092600,1660610,1020,1020,1020,1020,0
20241210,092500,1660610,1020,1020,1020,1020,0
20241210,092400,1660610,1020,1020,1020,1020,0
20241210,092300,1660610,1020,1020,1020,1020,0
20241210,092200,1660610,1020,1020,1020,1020,0
20241210,092100,1660610,1020,1020,1020,1020,99
20241210,092000,1559630,1020,1020,1020,1020,0
20241210,091900,1559630,1020,1020,1020,1020,0
20241210,091800,1559630,1020,1020,1020,1020,0
20241210,091700,1559630,1020,1029,1029,1020,100
20241210,091600,1457605,1030,1030,1030,1030,0
20241210,091500,1457605,1030,1030,1030,1030,0
20241210,091400,1457605,1030,1030,1030,1030,0
20241210,091300,1457605,1030,1030,1030,1030,0
20241210,091200,1457605,1030,1030,1030,1030,0
20241210,091100,1457605,1030,1030,1030,1030,0
20241210,091000,1457605,1030,1026,1030,1026,3
20241210,090900,1454520,1020,1020,1020,1020,1193
20241210,090800,237660,1020,1020,1020,1020,233
20241210,090700,0,1020,1020,1020,1020,0
20241210,090600,0,1020,1020,1020,1020,0
20241210,090500,0,1020,1020,1020,1020,0
20241210,090400,0,1020,1020,1020,1020,0
20241210,090300,0,1020,1020,1020,1020,0
20241210,090200,0,1020,1020,1020,1020,0
20241210,090100,0,1020,1020,1020,1020,0
20241210,090000,0,1020,1020,1020,1020,0