KissMeData/122350/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201100,18504382,1250,1250,1250,1250,249
20241212,201000,18504382,1250,1250,1250,1250,0
20241212,200900,18504382,1250,1250,1250,1250,0
20241212,200800,18504382,1250,1250,1250,1250,0
20241212,200700,18504382,1250,1250,1250,1250,0
20241212,200600,18504382,1250,1250,1250,1250,0
20241212,200500,18504382,1250,1250,1250,1250,0
20241212,200400,18504382,1250,1250,1250,1250,0
20241212,200300,18504382,1250,1250,1250,1250,0
20241212,200200,18504382,1250,1250,1250,1250,0
20241212,200100,18504382,1250,1250,1250,1250,0
20241212,200000,18504382,1250,1250,1250,1250,0
20241212,195900,18504382,1250,1250,1250,1250,0
20241212,195800,18504382,1250,1250,1250,1250,0
20241212,195700,18504382,1250,1250,1250,1250,0
20241212,195600,18504382,1250,1250,1250,1250,0
20241212,195500,18504382,1250,1250,1250,1250,0
20241212,195400,18504382,1250,1250,1250,1250,0
20241212,195300,18504382,1250,1250,1250,1250,0
20241212,195200,18504382,1250,1250,1250,1250,0
20241212,195100,18504382,1250,1250,1250,1250,0
20241212,195000,18504382,1250,1250,1250,1250,0
20241212,194900,18504382,1250,1250,1250,1250,0
20241212,194800,18504382,1250,1250,1250,1250,0
20241212,194700,18504382,1250,1250,1250,1250,0
20241212,194600,18504382,1250,1250,1250,1250,0
20241212,194500,18504382,1250,1250,1250,1250,0
20241212,194400,18504382,1250,1250,1250,1250,0
20241212,194300,18504382,1250,1250,1250,1250,0
20241212,194200,18504382,1250,1250,1250,1250,0
20241212,194100,18504382,1250,1250,1250,1250,249
20241212,194000,18504382,1250,1250,1250,1250,0
20241212,193900,18504382,1250,1250,1250,1250,0
20241212,193800,18504382,1250,1250,1250,1250,0
20241212,193700,18504382,1250,1250,1250,1250,0
20241212,193600,18504382,1250,1250,1250,1250,0
20241212,193500,18504382,1250,1250,1250,1250,0
20241212,193400,18504382,1250,1250,1250,1250,0
20241212,193300,18504382,1250,1250,1250,1250,0
20241212,193200,18504382,1250,1250,1250,1250,0
20241212,193100,18504382,1250,1250,1250,1250,0
20241212,193000,18504382,1250,1250,1250,1250,0
20241212,192900,18504382,1250,1250,1250,1250,0
20241212,192800,18504382,1250,1250,1250,1250,0
20241212,192700,18504382,1250,1250,1250,1250,0
20241212,192600,18504382,1250,1250,1250,1250,0
20241212,192500,18504382,1250,1250,1250,1250,0
20241212,192400,18504382,1250,1250,1250,1250,0
20241212,192300,18504382,1250,1250,1250,1250,0
20241212,192200,18504382,1250,1250,1250,1250,0
20241212,192100,18504382,1250,1250,1250,1250,0
20241212,192000,18504382,1250,1250,1250,1250,0
20241212,191900,18504382,1250,1250,1250,1250,0
20241212,191800,18504382,1250,1250,1250,1250,0
20241212,191700,18504382,1250,1250,1250,1250,0
20241212,191600,18504382,1250,1250,1250,1250,0
20241212,191500,18504382,1250,1250,1250,1250,0
20241212,191400,18504382,1250,1250,1250,1250,0
20241212,191300,18504382,1250,1250,1250,1250,0
20241212,191200,18504382,1250,1250,1250,1250,0
20241212,191100,18504382,1250,1250,1250,1250,249
20241212,191000,18504382,1250,1250,1250,1250,0
20241212,190900,18504382,1250,1250,1250,1250,0
20241212,190800,18504382,1250,1250,1250,1250,0
20241212,190700,18504382,1250,1250,1250,1250,0
20241212,190600,18504382,1250,1250,1250,1250,0
20241212,190500,18504382,1250,1250,1250,1250,0
20241212,190400,18504382,1250,1250,1250,1250,0
20241212,190300,18504382,1250,1250,1250,1250,0
20241212,190200,18504382,1250,1250,1250,1250,0
20241212,190100,18504382,1250,1250,1250,1250,0
20241212,190000,18504382,1250,1250,1250,1250,0
20241212,185900,18504382,1250,1250,1250,1250,0
20241212,185800,18504382,1250,1250,1250,1250,0
20241212,185700,18504382,1250,1250,1250,1250,0
20241212,185600,18504382,1250,1250,1250,1250,0
20241212,185500,18504382,1250,1250,1250,1250,0
20241212,185400,18504382,1250,1250,1250,1250,0
20241212,185300,18504382,1250,1250,1250,1250,0
20241212,185200,18504382,1250,1250,1250,1250,0
20241212,185100,18504382,1250,1250,1250,1250,0
20241212,185000,18504382,1250,1250,1250,1250,0
20241212,184900,18504382,1250,1250,1250,1250,0
20241212,184800,18504382,1250,1250,1250,1250,0
20241212,184700,18504382,1250,1250,1250,1250,0
20241212,184600,18504382,1250,1250,1250,1250,0
20241212,184500,18504382,1250,1250,1250,1250,0
20241212,184400,18504382,1250,1250,1250,1250,0
20241212,184300,18504382,1250,1250,1250,1250,0
20241212,184200,18504382,1250,1250,1250,1250,0
20241212,184100,18504382,1250,1250,1250,1250,249
20241212,184000,18504382,1250,1250,1250,1250,0
20241212,183900,18504382,1250,1250,1250,1250,0
20241212,183800,18504382,1250,1250,1250,1250,0
20241212,183700,18504382,1250,1250,1250,1250,0
20241212,183600,18504382,1250,1250,1250,1250,0
20241212,183500,18504382,1250,1250,1250,1250,0
20241212,183400,18504382,1250,1250,1250,1250,0
20241212,183300,18504382,1250,1250,1250,1250,0
20241212,183200,18504382,1250,1250,1250,1250,0
20241212,183100,18504382,1250,1250,1250,1250,0
20241212,183000,18504382,1250,1250,1250,1250,0
20241212,182900,18504382,1250,1250,1250,1250,0
20241212,182800,18504382,1250,1250,1250,1250,0
20241212,182700,18504382,1250,1250,1250,1250,0
20241212,182600,18504382,1250,1250,1250,1250,0
20241212,182500,18504382,1250,1250,1250,1250,0
20241212,182400,18504382,1250,1250,1250,1250,0
20241212,182300,18504382,1250,1250,1250,1250,0
20241212,182200,18504382,1250,1250,1250,1250,0
20241212,182100,18504382,1250,1250,1250,1250,0
20241212,182000,18504382,1250,1250,1250,1250,0
20241212,181900,18504382,1250,1250,1250,1250,0
20241212,181800,18504382,1250,1250,1250,1250,0
20241212,181700,18504382,1250,1250,1250,1250,0
20241212,181600,18504382,1250,1250,1250,1250,0
20241212,181500,18504382,1250,1250,1250,1250,0
20241212,181400,18504382,1250,1250,1250,1250,0
20241212,181300,18504382,1250,1250,1250,1250,0
20241212,181200,18504382,1250,1250,1250,1250,0
20241212,181100,18504382,1250,1250,1250,1250,249
20241212,181000,18504382,1250,1250,1250,1250,0
20241212,180900,18504382,1250,1250,1250,1250,0
20241212,180800,18504382,1250,1250,1250,1250,0
20241212,180700,18504382,1250,1250,1250,1250,0
20241212,180600,18504382,1250,1250,1250,1250,0
20241212,180500,18504382,1250,1250,1250,1250,0
20241212,180400,18504382,1250,1250,1250,1250,0
20241212,180300,18504382,1250,1250,1250,1250,0
20241212,180200,18504382,1250,1250,1250,1250,0
20241212,180100,18504382,1250,1250,1250,1250,0
20241212,180000,18504382,1250,1250,1250,1250,0
20241212,175900,18504382,1250,1250,1250,1250,0
20241212,175800,18504382,1250,1250,1250,1250,0
20241212,175700,18504382,1250,1250,1250,1250,0
20241212,175600,18504382,1250,1250,1250,1250,0
20241212,175500,18504382,1250,1250,1250,1250,0
20241212,175400,18504382,1250,1250,1250,1250,0
20241212,175300,18504382,1250,1250,1250,1250,0
20241212,175200,18504382,1250,1250,1250,1250,0
20241212,175100,18504382,1250,1250,1250,1250,0
20241212,175000,18504382,1250,1250,1250,1250,0
20241212,174900,18504382,1250,1250,1250,1250,0
20241212,174800,18504382,1250,1250,1250,1250,0
20241212,174700,18504382,1250,1250,1250,1250,0
20241212,174600,18504382,1250,1250,1250,1250,0
20241212,174500,18504382,1250,1250,1250,1250,0
20241212,174400,18504382,1250,1250,1250,1250,0
20241212,174300,18504382,1250,1250,1250,1250,0
20241212,174200,18504382,1250,1250,1250,1250,0
20241212,174100,18504382,1250,1250,1250,1250,249
20241212,174000,18504382,1250,1250,1250,1250,0
20241212,173900,18504382,1250,1250,1250,1250,0
20241212,173800,18504382,1250,1250,1250,1250,0
20241212,173700,18504382,1250,1250,1250,1250,0
20241212,173600,18504382,1250,1250,1250,1250,0
20241212,173500,18504382,1250,1250,1250,1250,0
20241212,173400,18504382,1250,1250,1250,1250,0
20241212,173300,18504382,1250,1250,1250,1250,0
20241212,173200,18504382,1250,1250,1250,1250,0
20241212,173100,18504382,1250,1250,1250,1250,0
20241212,173000,18504382,1250,1250,1250,1250,0
20241212,172900,18504382,1250,1250,1250,1250,0
20241212,172800,18504382,1250,1250,1250,1250,0
20241212,172700,18504382,1250,1250,1250,1250,0
20241212,172600,18504382,1250,1250,1250,1250,0
20241212,172500,18504382,1250,1250,1250,1250,0
20241212,172400,18504382,1250,1250,1250,1250,0
20241212,172300,18504382,1250,1250,1250,1250,0
20241212,172200,18504382,1250,1250,1250,1250,0
20241212,172100,18504382,1250,1250,1250,1250,0
20241212,172000,18504382,1250,1250,1250,1250,0
20241212,171900,18504382,1250,1250,1250,1250,0
20241212,171800,18504382,1250,1250,1250,1250,0
20241212,171700,18504382,1250,1250,1250,1250,0
20241212,171600,18504382,1250,1250,1250,1250,0
20241212,171500,18504382,1250,1250,1250,1250,0
20241212,171400,18504382,1250,1250,1250,1250,0
20241212,171300,18504382,1250,1250,1250,1250,0
20241212,171200,18504382,1250,1250,1250,1250,0
20241212,171100,18504382,1250,1250,1250,1250,249
20241212,171000,18504382,1250,1250,1250,1250,0
20241212,170900,18504382,1250,1250,1250,1250,0
20241212,170800,18504382,1250,1250,1250,1250,0
20241212,170700,18504382,1250,1250,1250,1250,0
20241212,170600,18504382,1250,1250,1250,1250,0
20241212,170500,18504382,1250,1250,1250,1250,0
20241212,170400,18504382,1250,1250,1250,1250,0
20241212,170300,18504382,1250,1250,1250,1250,0
20241212,170200,18504382,1250,1250,1250,1250,0
20241212,170100,18504382,1250,1250,1250,1250,0
20241212,170000,18504382,1250,1250,1250,1250,0
20241212,165900,18504382,1250,1250,1250,1250,0
20241212,165800,18504382,1250,1250,1250,1250,0
20241212,165700,18504382,1250,1250,1250,1250,0
20241212,165600,18504382,1250,1250,1250,1250,0
20241212,165500,18504382,1250,1250,1250,1250,0
20241212,165400,18504382,1250,1250,1250,1250,0
20241212,165300,18504382,1250,1250,1250,1250,0
20241212,165200,18504382,1250,1250,1250,1250,0
20241212,165100,18504382,1250,1250,1250,1250,0
20241212,165000,18504382,1250,1250,1250,1250,0
20241212,164900,18504382,1250,1250,1250,1250,0
20241212,164800,18504382,1250,1250,1250,1250,0
20241212,164700,18504382,1250,1250,1250,1250,0
20241212,164600,18504382,1250,1250,1250,1250,0
20241212,164500,18504382,1250,1250,1250,1250,0
20241212,164400,18504382,1250,1250,1250,1250,0
20241212,164300,18504382,1250,1250,1250,1250,0
20241212,164200,18504382,1250,1250,1250,1250,0
20241212,164100,18504382,1250,1250,1250,1250,249
20241212,164000,18504382,1250,1250,1250,1250,0
20241212,163900,18504382,1250,1250,1250,1250,0
20241212,163800,18504382,1250,1250,1250,1250,0
20241212,163700,18504382,1250,1250,1250,1250,0
20241212,163600,18504382,1250,1250,1250,1250,0
20241212,163500,18504382,1250,1250,1250,1250,0
20241212,163400,18504382,1250,1250,1250,1250,0
20241212,163300,18504382,1250,1250,1250,1250,0
20241212,163200,18504382,1250,1250,1250,1250,0
20241212,163100,18504382,1250,1250,1250,1250,0
20241212,163000,18504382,1250,1250,1250,1250,0
20241212,162900,18504382,1250,1250,1250,1250,0
20241212,162800,18504382,1250,1250,1250,1250,0
20241212,162700,18504382,1250,1250,1250,1250,0
20241212,162600,18504382,1250,1250,1250,1250,0
20241212,162500,18504382,1250,1250,1250,1250,0
20241212,162400,18504382,1250,1250,1250,1250,0
20241212,162300,18504382,1250,1250,1250,1250,0
20241212,162200,18504382,1250,1250,1250,1250,0
20241212,162100,18504382,1250,1250,1250,1250,0
20241212,162000,18504382,1250,1250,1250,1250,0
20241212,161900,18504382,1250,1250,1250,1250,0
20241212,161800,18504382,1250,1250,1250,1250,0
20241212,161700,18504382,1250,1250,1250,1250,0
20241212,161600,18504382,1250,1250,1250,1250,0
20241212,161500,18504382,1250,1250,1250,1250,0
20241212,161400,18504382,1250,1250,1250,1250,0
20241212,161300,18504382,1250,1250,1250,1250,0
20241212,161200,18504382,1250,1250,1250,1250,0
20241212,161100,18504382,1250,1250,1250,1250,249
20241212,161000,18504382,1250,1250,1250,1250,0
20241212,160900,18504382,1250,1250,1250,1250,0
20241212,160800,18504382,1250,1250,1250,1250,0
20241212,160700,18504382,1250,1250,1250,1250,0
20241212,160600,18504382,1250,1250,1250,1250,0
20241212,160500,18504382,1250,1250,1250,1250,0
20241212,160400,18504382,1250,1250,1250,1250,0
20241212,160300,18504382,1250,1250,1250,1250,0
20241212,160200,18504382,1250,1250,1250,1250,0
20241212,160100,18504382,1250,1250,1250,1250,0
20241212,160000,18504382,1250,1250,1250,1250,0
20241212,155900,18504382,1250,1250,1250,1250,0
20241212,155800,18504382,1250,1250,1250,1250,0
20241212,155700,18504382,1250,1250,1250,1250,0
20241212,155600,18504382,1250,1250,1250,1250,0
20241212,155500,18504382,1250,1250,1250,1250,0
20241212,155400,18504382,1250,1250,1250,1250,0
20241212,155300,18504382,1250,1250,1250,1250,0
20241212,155200,18504382,1250,1250,1250,1250,0
20241212,155100,18504382,1250,1250,1250,1250,0
20241212,155000,18504382,1250,1250,1250,1250,0
20241212,154900,18504382,1250,1250,1250,1250,0
20241212,154800,18504382,1250,1250,1250,1250,0
20241212,154700,18504382,1250,1250,1250,1250,0
20241212,154600,18504382,1250,1250,1250,1250,0
20241212,154500,18504382,1250,1250,1250,1250,0
20241212,154400,18504382,1250,1250,1250,1250,0
20241212,154300,18504382,1250,1250,1250,1250,0
20241212,154200,18504382,1250,1250,1250,1250,0
20241212,154100,18504382,1250,1250,1250,1250,249
20241212,154000,18504382,1250,1250,1250,1250,0
20241212,153900,18504382,1250,1250,1250,1250,0
20241212,153800,18504382,1250,1250,1250,1250,0
20241212,153700,18504382,1250,1250,1250,1250,0
20241212,153600,18504382,1250,1250,1250,1250,0
20241212,153500,18504382,1250,1250,1250,1250,0
20241212,153400,18504382,1250,1250,1250,1250,0
20241212,153300,18504382,1250,1250,1250,1250,0
20241212,153200,18504382,1250,1250,1250,1250,0
20241212,153100,18504382,1250,1250,1250,1250,0
20241212,153000,18504382,1250,1250,1250,1250,249
20241212,152900,18193132,1252,1252,1252,1252,0
20241212,152800,18193132,1252,1252,1252,1252,0
20241212,152700,18193132,1252,1252,1252,1252,0
20241212,152600,18193132,1252,1252,1252,1252,0
20241212,152500,18193132,1252,1252,1252,1252,0
20241212,152400,18193132,1252,1252,1252,1252,0
20241212,152300,18193132,1252,1252,1252,1252,0
20241212,152200,18193132,1252,1252,1252,1252,0
20241212,152100,18193132,1252,1252,1252,1252,0
20241212,152000,18193132,1252,1252,1252,1252,0
20241212,151900,18193132,1252,1252,1252,1252,1
20241212,151800,18191880,1251,1251,1251,1251,33
20241212,151700,18150597,1251,1251,1251,1251,1
20241212,151600,18149346,1250,1250,1250,1250,1
20241212,151500,18148096,1251,1251,1251,1251,0
20241212,151400,18148096,1251,1251,1251,1251,1
20241212,151300,18146845,1251,1251,1251,1251,0
20241212,151200,18146845,1251,1251,1251,1251,45
20241212,151100,18090550,1251,1251,1251,1251,0
20241212,151000,18090550,1251,1251,1251,1251,0
20241212,150900,18090550,1251,1251,1251,1251,0
20241212,150800,18090550,1251,1251,1251,1251,0
20241212,150700,18090550,1251,1251,1251,1251,0
20241212,150600,18090550,1251,1251,1251,1251,0
20241212,150500,18090550,1251,1251,1251,1251,65
20241212,150400,18009235,1247,1247,1247,1247,0
20241212,150300,18009235,1247,1247,1247,1247,0
20241212,150200,18009235,1247,1247,1247,1247,0
20241212,150100,18009235,1247,1247,1247,1247,0
20241212,150000,18009235,1247,1247,1247,1247,0
20241212,145900,18009235,1247,1247,1247,1247,0
20241212,145800,18009235,1247,1247,1247,1247,0
20241212,145700,18009235,1247,1247,1247,1247,53
20241212,145600,17943144,1247,1247,1247,1247,150
20241212,145500,17756094,1247,1247,1247,1247,0
20241212,145400,17756094,1247,1247,1247,1247,0
20241212,145300,17756094,1247,1247,1247,1247,0
20241212,145200,17756094,1247,1247,1247,1247,0
20241212,145100,17756094,1247,1247,1247,1247,4
20241212,145000,17751106,1247,1247,1247,1247,0
20241212,144900,17751106,1247,1247,1247,1247,380
20241212,144800,17277246,1247,1247,1247,1247,0
20241212,144700,17277246,1247,1249,1249,1247,491
20241212,144600,16663993,1251,1251,1251,1251,0
20241212,144500,16663993,1251,1251,1251,1251,0
20241212,144400,16663993,1251,1251,1251,1251,1
20241212,144300,16662742,1251,1251,1251,1251,0
20241212,144200,16662742,1251,1251,1251,1251,0
20241212,144100,16662742,1251,1251,1251,1251,0
20241212,144000,16662742,1251,1251,1251,1251,0
20241212,143900,16662742,1251,1251,1251,1251,0
20241212,143800,16662742,1251,1251,1251,1251,0
20241212,143700,16662742,1251,1251,1251,1251,0
20241212,143600,16662742,1251,1251,1251,1251,0
20241212,143500,16662742,1251,1251,1251,1251,0
20241212,143400,16662742,1251,1251,1251,1251,0
20241212,143300,16662742,1251,1251,1251,1251,0
20241212,143200,16662742,1251,1251,1251,1251,0
20241212,143100,16662742,1251,1251,1251,1251,0
20241212,143000,16662742,1251,1251,1251,1251,0
20241212,142900,16662742,1251,1251,1251,1251,1
20241212,142800,16661491,1249,1249,1249,1249,0
20241212,142700,16661491,1249,1249,1249,1249,1
20241212,142600,16660242,1250,1250,1250,1250,0
20241212,142500,16660242,1250,1250,1250,1250,0
20241212,142400,16660242,1250,1250,1250,1250,5
20241212,142300,16653992,1249,1249,1249,1249,0
20241212,142200,16653992,1249,1249,1249,1249,0
20241212,142100,16653992,1249,1249,1249,1249,1
20241212,142000,16652743,1249,1249,1249,1249,0
20241212,141900,16652743,1249,1249,1249,1249,0
20241212,141800,16652743,1249,1249,1249,1249,0
20241212,141700,16652743,1249,1249,1249,1249,0
20241212,141600,16652743,1249,1249,1249,1249,0
20241212,141500,16652743,1249,1249,1249,1249,0
20241212,141400,16652743,1249,1249,1249,1249,0
20241212,141300,16652743,1249,1249,1249,1249,0
20241212,141200,16652743,1249,1249,1249,1249,0
20241212,141100,16652743,1249,1249,1249,1249,0
20241212,141000,16652743,1249,1249,1249,1249,0
20241212,140900,16652743,1249,1249,1249,1249,0
20241212,140800,16652743,1249,1249,1249,1249,0
20241212,140700,16652743,1249,1249,1249,1249,4
20241212,140600,16647747,1246,1246,1246,1246,0
20241212,140500,16647747,1246,1246,1246,1246,0
20241212,140400,16647747,1246,1246,1246,1246,0
20241212,140300,16647747,1246,1246,1246,1246,0
20241212,140200,16647747,1246,1246,1246,1246,0
20241212,140100,16647747,1246,1246,1246,1246,0
20241212,140000,16647747,1246,1246,1246,1246,282
20241212,135900,16296375,1241,1241,1241,1241,0
20241212,135800,16296375,1241,1241,1241,1241,0
20241212,135700,16296375,1241,1241,1241,1241,0
20241212,135600,16296375,1241,1241,1241,1241,1
20241212,135500,16295134,1241,1241,1241,1241,0
20241212,135400,16295134,1241,1241,1241,1241,0
20241212,135300,16295134,1241,1241,1241,1241,0
20241212,135200,16295134,1241,1241,1241,1241,0
20241212,135100,16295134,1241,1241,1241,1241,0
20241212,135000,16295134,1241,1241,1241,1241,0
20241212,134900,16295134,1241,1241,1241,1241,0
20241212,134800,16295134,1241,1241,1241,1241,0
20241212,134700,16295134,1241,1241,1241,1241,0
20241212,134600,16295134,1241,1241,1241,1241,0
20241212,134500,16295134,1241,1241,1241,1241,0
20241212,134400,16295134,1241,1241,1241,1241,0
20241212,134300,16295134,1241,1241,1241,1241,0
20241212,134200,16295134,1241,1241,1241,1241,0
20241212,134100,16295134,1241,1241,1241,1241,0
20241212,134000,16295134,1241,1241,1241,1241,0
20241212,133900,16295134,1241,1241,1241,1241,0
20241212,133800,16295134,1241,1241,1241,1241,0
20241212,133700,16295134,1241,1245,1245,1241,659
20241212,133600,15476351,1245,1247,1247,1245,1036
20241212,133500,14185464,1246,1246,1246,1246,0
20241212,133400,14185464,1246,1246,1246,1246,0
20241212,133300,14185464,1246,1246,1246,1246,0
20241212,133200,14185464,1246,1246,1246,1246,0
20241212,133100,14185464,1246,1246,1246,1246,0
20241212,133000,14185464,1246,1246,1246,1246,0
20241212,132900,14185464,1246,1246,1246,1246,0
20241212,132800,14185464,1246,1246,1246,1246,0
20241212,132700,14185464,1246,1246,1246,1246,0
20241212,132600,14185464,1246,1246,1246,1246,0
20241212,132500,14185464,1246,1246,1246,1246,0
20241212,132400,14185464,1246,1246,1246,1246,0
20241212,132300,14185464,1246,1246,1246,1246,0
20241212,132200,14185464,1246,1246,1246,1246,0
20241212,132100,14185464,1246,1246,1246,1246,0
20241212,132000,14185464,1246,1246,1246,1246,66
20241212,131900,14103228,1246,1246,1246,1246,0
20241212,131800,14103228,1246,1246,1246,1246,0
20241212,131700,14103228,1246,1246,1246,1246,0
20241212,131600,14103228,1246,1246,1246,1246,17
20241212,131500,14082046,1248,1248,1248,1248,0
20241212,131400,14082046,1248,1248,1248,1248,0
20241212,131300,14082046,1248,1248,1248,1248,0
20241212,131200,14082046,1248,1248,1248,1248,0
20241212,131100,14082046,1248,1248,1248,1248,13
20241212,131000,14065822,1248,1248,1248,1248,487
20241212,130900,13458046,1247,1247,1247,1247,0
20241212,130800,13458046,1247,1247,1247,1247,0
20241212,130700,13458046,1247,1247,1247,1247,0
20241212,130600,13458046,1247,1247,1247,1247,0
20241212,130500,13458046,1247,1247,1247,1247,0
20241212,130400,13458046,1247,1247,1247,1247,0
20241212,130300,13458046,1247,1247,1247,1247,0
20241212,130200,13458046,1247,1247,1247,1247,125
20241212,130100,13302171,1248,1248,1248,1247,94
20241212,130000,13184951,1248,1248,1248,1248,0
20241212,125900,13184951,1248,1248,1248,1248,611
20241212,125800,12422423,1249,1249,1249,1249,0
20241212,125700,12422423,1249,1249,1249,1249,0
20241212,125600,12422423,1249,1249,1249,1249,0
20241212,125500,12422423,1249,1250,1250,1249,116
20241212,125400,12277524,1252,1252,1252,1252,0
20241212,125300,12277524,1252,1252,1252,1252,0
20241212,125200,12277524,1252,1252,1252,1252,0
20241212,125100,12277524,1252,1252,1252,1252,0
20241212,125000,12277524,1252,1252,1252,1252,1
20241212,124900,12276272,1248,1248,1248,1248,0
20241212,124800,12276272,1248,1248,1248,1248,0
20241212,124700,12276272,1248,1248,1248,1248,0
20241212,124600,12276272,1248,1248,1248,1248,0
20241212,124500,12276272,1248,1248,1248,1248,0
20241212,124400,12276272,1248,1248,1248,1248,0
20241212,124300,12276272,1248,1248,1248,1248,0
20241212,124200,12276272,1248,1248,1248,1248,0
20241212,124100,12276272,1248,1248,1248,1248,0
20241212,124000,12276272,1248,1248,1248,1248,0
20241212,123900,12276272,1248,1248,1248,1248,0
20241212,123800,12276272,1248,1248,1248,1248,0
20241212,123700,12276272,1248,1248,1248,1248,57
20241212,123600,12205136,1248,1248,1248,1248,0
20241212,123500,12205136,1248,1248,1248,1248,0
20241212,123400,12205136,1248,1248,1248,1248,0
20241212,123300,12205136,1248,1248,1248,1248,0
20241212,123200,12205136,1248,1248,1248,1248,0
20241212,123100,12205136,1248,1248,1248,1248,0
20241212,123000,12205136,1248,1248,1248,1248,0
20241212,122900,12205136,1248,1248,1248,1248,0
20241212,122800,12205136,1248,1248,1248,1248,0
20241212,122700,12205136,1248,1248,1248,1248,0
20241212,122600,12205136,1248,1248,1248,1248,0
20241212,122500,12205136,1248,1248,1248,1248,0
20241212,122400,12205136,1248,1248,1248,1248,2
20241212,122300,12202640,1248,1248,1248,1248,0
20241212,122200,12202640,1248,1248,1248,1248,1
20241212,122100,12201392,1248,1248,1248,1248,35
20241212,122000,12157712,1248,1248,1248,1248,0
20241212,121900,12157712,1248,1248,1248,1248,0
20241212,121800,12157712,1248,1248,1248,1248,0
20241212,121700,12157712,1248,1248,1248,1248,0
20241212,121600,12157712,1248,1248,1248,1248,0
20241212,121500,12157712,1248,1248,1248,1248,0
20241212,121400,12157712,1248,1248,1248,1248,0
20241212,121300,12157712,1248,1248,1248,1248,0
20241212,121200,12157712,1248,1248,1248,1248,10
20241212,121100,12145232,1248,1248,1248,1248,0
20241212,121000,12145232,1248,1248,1248,1248,0
20241212,120900,12145232,1248,1248,1248,1248,0
20241212,120800,12145232,1248,1248,1248,1248,0
20241212,120700,12145232,1248,1248,1248,1248,11
20241212,120600,12131504,1248,1248,1248,1248,0
20241212,120500,12131504,1248,1248,1248,1248,0
20241212,120400,12131504,1248,1248,1248,1248,51
20241212,120300,12067856,1248,1248,1248,1248,1205
20241212,120200,10564016,1248,1248,1248,1248,83
20241212,120100,10460432,1248,1248,1248,1248,0
20241212,120000,10460432,1248,1248,1248,1248,10
20241212,115900,10447952,1248,1248,1248,1248,0
20241212,115800,10447952,1248,1248,1248,1248,117
20241212,115700,10301936,1248,1248,1248,1248,104
20241212,115600,10172144,1248,1248,1248,1248,12
20241212,115500,10157168,1248,1248,1248,1248,0
20241212,115400,10157168,1248,1248,1248,1248,22
20241212,115300,10129712,1248,1248,1248,1248,0
20241212,115200,10129712,1248,1248,1248,1248,0
20241212,115100,10129712,1248,1248,1248,1248,0
20241212,115000,10129712,1248,1248,1248,1248,0
20241212,114900,10129712,1248,1248,1248,1248,0
20241212,114800,10129712,1248,1248,1248,1248,0
20241212,114700,10129712,1248,1248,1248,1248,0
20241212,114600,10129712,1248,1248,1248,1248,0
20241212,114500,10129712,1248,1248,1248,1248,0
20241212,114400,10129712,1248,1248,1248,1248,0
20241212,114300,10129712,1248,1248,1248,1248,50
20241212,114200,10067312,1248,1248,1248,1248,0
20241212,114100,10067312,1248,1248,1248,1248,0
20241212,114000,10067312,1248,1248,1248,1248,0
20241212,113900,10067312,1248,1248,1248,1248,0
20241212,113800,10067312,1248,1248,1248,1248,0
20241212,113700,10067312,1248,1248,1248,1248,0
20241212,113600,10067312,1248,1248,1248,1248,0
20241212,113500,10067312,1248,1248,1248,1248,0
20241212,113400,10067312,1248,1248,1248,1248,0
20241212,113300,10067312,1248,1248,1248,1248,0
20241212,113200,10067312,1248,1250,1250,1248,342
20241212,113100,9640298,1251,1251,1251,1251,0
20241212,113000,9640298,1251,1251,1251,1251,12
20241212,112900,9625286,1251,1251,1251,1251,0
20241212,112800,9625286,1251,1251,1251,1251,0
20241212,112700,9625286,1251,1251,1251,1251,0
20241212,112600,9625286,1251,1251,1251,1251,0
20241212,112500,9625286,1251,1249,1251,1249,98
20241212,112400,9502704,1251,1251,1251,1251,0
20241212,112300,9502704,1251,1251,1251,1251,0
20241212,112200,9502704,1251,1251,1251,1251,0
20241212,112100,9502704,1251,1251,1251,1251,0
20241212,112000,9502704,1251,1251,1251,1251,0
20241212,111900,9502704,1251,1251,1251,1251,0
20241212,111800,9502704,1251,1251,1251,1251,0
20241212,111700,9502704,1251,1251,1251,1251,0
20241212,111600,9502704,1251,1251,1251,1251,0
20241212,111500,9502704,1251,1251,1251,1251,0
20241212,111400,9502704,1251,1251,1251,1251,0
20241212,111300,9502704,1251,1251,1251,1251,1
20241212,111200,9501453,1248,1248,1248,1248,0
20241212,111100,9501453,1248,1248,1248,1248,0
20241212,111000,9501453,1248,1248,1248,1248,0
20241212,110900,9501453,1248,1248,1248,1248,0
20241212,110800,9501453,1248,1248,1248,1248,0
20241212,110700,9501453,1248,1248,1248,1248,0
20241212,110600,9501453,1248,1248,1248,1248,0
20241212,110500,9501453,1248,1248,1248,1248,50
20241212,110400,9439053,1248,1248,1248,1248,0
20241212,110300,9439053,1248,1248,1248,1248,0
20241212,110200,9439053,1248,1248,1248,1248,0
20241212,110100,9439053,1248,1248,1248,1248,0
20241212,110000,9439053,1248,1248,1248,1248,0
20241212,105900,9439053,1248,1248,1248,1248,0
20241212,105800,9439053,1248,1248,1248,1248,0
20241212,105700,9439053,1248,1248,1248,1248,0
20241212,105600,9439053,1248,1249,1249,1248,117
20241212,105500,9292937,1250,1250,1250,1250,0
20241212,105400,9292937,1250,1250,1250,1250,0
20241212,105300,9292937,1250,1250,1250,1250,0
20241212,105200,9292937,1250,1251,1251,1250,140
20241212,105100,9117927,1251,1251,1251,1251,10
20241212,105000,9105417,1251,1251,1251,1251,10
20241212,104900,9092907,1251,1251,1251,1251,6
20241212,104800,9085401,1251,1251,1251,1251,5
20241212,104700,9079146,1251,1251,1251,1251,10
20241212,104600,9066636,1251,1251,1251,1251,0
20241212,104500,9066636,1251,1251,1251,1251,89
20241212,104400,8955297,1247,1247,1247,1247,0
20241212,104300,8955297,1247,1247,1247,1247,0
20241212,104200,8955297,1247,1247,1247,1247,0
20241212,104100,8955297,1247,1247,1247,1247,0
20241212,104000,8955297,1247,1247,1247,1247,0
20241212,103900,8955297,1247,1247,1247,1247,0
20241212,103800,8955297,1247,1247,1247,1247,0
20241212,103700,8955297,1247,1247,1247,1247,0
20241212,103600,8955297,1247,1247,1247,1247,0
20241212,103500,8955297,1247,1247,1247,1247,0
20241212,103400,8955297,1247,1247,1247,1247,56
20241212,103300,8885465,1250,1250,1250,1250,0
20241212,103200,8885465,1250,1250,1250,1250,0
20241212,103100,8885465,1250,1250,1250,1250,0
20241212,103000,8885465,1250,1250,1250,1250,0
20241212,102900,8885465,1250,1250,1250,1250,1
20241212,102800,8884215,1251,1251,1251,1251,0
20241212,102700,8884215,1251,1251,1251,1251,0
20241212,102600,8884215,1251,1251,1251,1251,0
20241212,102500,8884215,1251,1251,1251,1251,1
20241212,102400,8882964,1250,1250,1250,1250,0
20241212,102300,8882964,1250,1250,1250,1250,0
20241212,102200,8882964,1250,1250,1250,1250,0
20241212,102100,8882964,1250,1250,1250,1250,0
20241212,102000,8882964,1250,1250,1250,1250,0
20241212,101900,8882964,1250,1250,1250,1250,0
20241212,101800,8882964,1250,1250,1250,1250,0
20241212,101700,8882964,1250,1250,1250,1250,235
20241212,101600,8589214,1250,1250,1250,1250,0
20241212,101500,8589214,1250,1250,1250,1250,0
20241212,101400,8589214,1250,1250,1250,1250,0
20241212,101300,8589214,1250,1250,1250,1250,0
20241212,101200,8589214,1250,1250,1250,1250,0
20241212,101100,8589214,1250,1250,1250,1250,0
20241212,101000,8589214,1250,1250,1250,1250,0
20241212,100900,8589214,1250,1250,1250,1250,0
20241212,100800,8589214,1250,1250,1250,1250,5
20241212,100700,8582964,1250,1250,1250,1250,0
20241212,100600,8582964,1250,1250,1250,1250,0
20241212,100500,8582964,1250,1250,1250,1250,1
20241212,100400,8581714,1250,1250,1250,1250,0
20241212,100300,8581714,1250,1250,1250,1250,1
20241212,100200,8580464,1250,1250,1250,1250,0
20241212,100100,8580464,1250,1250,1250,1250,8
20241212,100000,8570464,1250,1250,1250,1250,0
20241212,095900,8570464,1250,1250,1250,1250,0
20241212,095800,8570464,1250,1250,1250,1250,0
20241212,095700,8570464,1250,1250,1250,1250,0
20241212,095600,8570464,1250,1250,1250,1250,20
20241212,095500,8545464,1251,1251,1251,1251,20
20241212,095400,8520444,1251,1251,1251,1251,0
20241212,095300,8520444,1251,1251,1251,1251,40
20241212,095200,8470404,1244,1245,1251,1244,41
20241212,095100,8419286,1244,1244,1244,1244,0
20241212,095000,8419286,1244,1244,1244,1244,135
20241212,094900,8251346,1245,1245,1245,1245,15
20241212,094800,8232671,1246,1246,1246,1246,2
20241212,094700,8230179,1247,1247,1247,1247,0
20241212,094600,8230179,1247,1247,1247,1247,0
20241212,094500,8230179,1247,1247,1247,1247,0
20241212,094400,8230179,1247,1247,1247,1247,814
20241212,094300,7215121,1252,1252,1252,1250,29
20241212,094200,7178853,1247,1247,1247,1247,1000
20241212,094100,5931853,1252,1253,1253,1252,13
20241212,094000,5915574,1248,1248,1248,1248,0
20241212,093900,5915574,1248,1248,1248,1248,0
20241212,093800,5915574,1248,1248,1248,1248,2
20241212,093700,5913078,1252,1252,1252,1252,0
20241212,093600,5913078,1252,1252,1252,1252,0
20241212,093500,5913078,1252,1252,1252,1252,0
20241212,093400,5913078,1252,1252,1252,1252,0
20241212,093300,5913078,1252,1252,1252,1252,61
20241212,093200,5836706,1252,1252,1252,1252,0
20241212,093100,5836706,1252,1252,1252,1252,0
20241212,093000,5836706,1252,1252,1252,1252,0
20241212,092900,5836706,1252,1252,1252,1252,0
20241212,092800,5836706,1252,1252,1252,1252,242
20241212,092700,5533722,1252,1252,1252,1252,59
20241212,092600,5459854,1252,1252,1252,1252,0
20241212,092500,5459854,1252,1252,1252,1252,0
20241212,092400,5459854,1252,1252,1252,1252,899
20241212,092300,4334306,1252,1252,1252,1252,50
20241212,092200,4271706,1252,1253,1253,1252,4
20241212,092100,4266695,1256,1256,1256,1256,0
20241212,092000,4266695,1256,1256,1256,1256,0
20241212,091900,4266695,1256,1256,1256,1256,0
20241212,091800,4266695,1256,1257,1257,1256,1050
20241212,091700,2947795,1256,1256,1256,1256,0
20241212,091600,2947795,1256,1256,1256,1256,40
20241212,091500,2897555,1256,1256,1256,1256,10
20241212,091400,2884995,1256,1256,1256,1256,0
20241212,091300,2884995,1256,1256,1256,1256,0
20241212,091200,2884995,1256,1256,1256,1256,50
20241212,091100,2822195,1254,1254,1254,1254,50
20241212,091000,2759495,1252,1252,1252,1252,0
20241212,090900,2759495,1252,1252,1252,1252,0
20241212,090800,2759495,1252,1251,1252,1251,171
20241212,090700,2545524,1251,1251,1251,1251,1
20241212,090600,2544273,1244,1245,1245,1244,503
20241212,090500,1918521,1244,1245,1245,1244,1160
20241212,090400,474599,1250,1251,1251,1250,325
20241212,090300,68040,1260,1260,1260,1260,0
20241212,090200,68040,1260,1260,1260,1260,0
20241212,090100,68040,1260,1260,1260,1260,10
20241212,090000,55440,1260,1260,1260,1260,44