KissMeData/122690/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201200,18512963,1860,1860,1860,1860,225
20241212,201100,18512963,1860,1860,1860,1860,0
20241212,201000,18512963,1860,1860,1860,1860,0
20241212,200900,18512963,1860,1860,1860,1860,0
20241212,200800,18512963,1860,1860,1860,1860,0
20241212,200700,18512963,1860,1860,1860,1860,0
20241212,200600,18512963,1860,1860,1860,1860,0
20241212,200500,18512963,1860,1860,1860,1860,0
20241212,200400,18512963,1860,1860,1860,1860,0
20241212,200300,18512963,1860,1860,1860,1860,0
20241212,200200,18512963,1860,1860,1860,1860,0
20241212,200100,18512963,1860,1860,1860,1860,0
20241212,200000,18512963,1860,1860,1860,1860,0
20241212,195900,18512963,1860,1860,1860,1860,0
20241212,195800,18512963,1860,1860,1860,1860,0
20241212,195700,18512963,1860,1860,1860,1860,0
20241212,195600,18512963,1860,1860,1860,1860,0
20241212,195500,18512963,1860,1860,1860,1860,0
20241212,195400,18512963,1860,1860,1860,1860,0
20241212,195300,18512963,1860,1860,1860,1860,0
20241212,195200,18512963,1860,1860,1860,1860,0
20241212,195100,18512963,1860,1860,1860,1860,0
20241212,195000,18512963,1860,1860,1860,1860,0
20241212,194900,18512963,1860,1860,1860,1860,0
20241212,194800,18512963,1860,1860,1860,1860,0
20241212,194700,18512963,1860,1860,1860,1860,0
20241212,194600,18512963,1860,1860,1860,1860,0
20241212,194500,18512963,1860,1860,1860,1860,0
20241212,194400,18512963,1860,1860,1860,1860,0
20241212,194300,18512963,1860,1860,1860,1860,0
20241212,194200,18512963,1860,1860,1860,1860,225
20241212,194100,18512963,1860,1860,1860,1860,0
20241212,194000,18512963,1860,1860,1860,1860,0
20241212,193900,18512963,1860,1860,1860,1860,0
20241212,193800,18512963,1860,1860,1860,1860,0
20241212,193700,18512963,1860,1860,1860,1860,0
20241212,193600,18512963,1860,1860,1860,1860,0
20241212,193500,18512963,1860,1860,1860,1860,0
20241212,193400,18512963,1860,1860,1860,1860,0
20241212,193300,18512963,1860,1860,1860,1860,0
20241212,193200,18512963,1860,1860,1860,1860,0
20241212,193100,18512963,1860,1860,1860,1860,0
20241212,193000,18512963,1860,1860,1860,1860,0
20241212,192900,18512963,1860,1860,1860,1860,0
20241212,192800,18512963,1860,1860,1860,1860,0
20241212,192700,18512963,1860,1860,1860,1860,0
20241212,192600,18512963,1860,1860,1860,1860,0
20241212,192500,18512963,1860,1860,1860,1860,0
20241212,192400,18512963,1860,1860,1860,1860,0
20241212,192300,18512963,1860,1860,1860,1860,0
20241212,192200,18512963,1860,1860,1860,1860,0
20241212,192100,18512963,1860,1860,1860,1860,0
20241212,192000,18512963,1860,1860,1860,1860,0
20241212,191900,18512963,1860,1860,1860,1860,0
20241212,191800,18512963,1860,1860,1860,1860,0
20241212,191700,18512963,1860,1860,1860,1860,0
20241212,191600,18512963,1860,1860,1860,1860,0
20241212,191500,18512963,1860,1860,1860,1860,0
20241212,191400,18512963,1860,1860,1860,1860,0
20241212,191300,18512963,1860,1860,1860,1860,0
20241212,191200,18512963,1860,1860,1860,1860,225
20241212,191100,18512963,1860,1860,1860,1860,0
20241212,191000,18512963,1860,1860,1860,1860,0
20241212,190900,18512963,1860,1860,1860,1860,0
20241212,190800,18512963,1860,1860,1860,1860,0
20241212,190700,18512963,1860,1860,1860,1860,0
20241212,190600,18512963,1860,1860,1860,1860,0
20241212,190500,18512963,1860,1860,1860,1860,0
20241212,190400,18512963,1860,1860,1860,1860,0
20241212,190300,18512963,1860,1860,1860,1860,0
20241212,190200,18512963,1860,1860,1860,1860,0
20241212,190100,18512963,1860,1860,1860,1860,0
20241212,190000,18512963,1860,1860,1860,1860,0
20241212,185900,18512963,1860,1860,1860,1860,0
20241212,185800,18512963,1860,1860,1860,1860,0
20241212,185700,18512963,1860,1860,1860,1860,0
20241212,185600,18512963,1860,1860,1860,1860,0
20241212,185500,18512963,1860,1860,1860,1860,0
20241212,185400,18512963,1860,1860,1860,1860,0
20241212,185300,18512963,1860,1860,1860,1860,0
20241212,185200,18512963,1860,1860,1860,1860,0
20241212,185100,18512963,1860,1860,1860,1860,0
20241212,185000,18512963,1860,1860,1860,1860,0
20241212,184900,18512963,1860,1860,1860,1860,0
20241212,184800,18512963,1860,1860,1860,1860,0
20241212,184700,18512963,1860,1860,1860,1860,0
20241212,184600,18512963,1860,1860,1860,1860,0
20241212,184500,18512963,1860,1860,1860,1860,0
20241212,184400,18512963,1860,1860,1860,1860,0
20241212,184300,18512963,1860,1860,1860,1860,0
20241212,184200,18512963,1860,1860,1860,1860,225
20241212,184100,18512963,1860,1860,1860,1860,0
20241212,184000,18512963,1860,1860,1860,1860,0
20241212,183900,18512963,1860,1860,1860,1860,0
20241212,183800,18512963,1860,1860,1860,1860,0
20241212,183700,18512963,1860,1860,1860,1860,0
20241212,183600,18512963,1860,1860,1860,1860,0
20241212,183500,18512963,1860,1860,1860,1860,0
20241212,183400,18512963,1860,1860,1860,1860,0
20241212,183300,18512963,1860,1860,1860,1860,0
20241212,183200,18512963,1860,1860,1860,1860,0
20241212,183100,18512963,1860,1860,1860,1860,0
20241212,183000,18512963,1860,1860,1860,1860,0
20241212,182900,18512963,1860,1860,1860,1860,0
20241212,182800,18512963,1860,1860,1860,1860,0
20241212,182700,18512963,1860,1860,1860,1860,0
20241212,182600,18512963,1860,1860,1860,1860,0
20241212,182500,18512963,1860,1860,1860,1860,0
20241212,182400,18512963,1860,1860,1860,1860,0
20241212,182300,18512963,1860,1860,1860,1860,0
20241212,182200,18512963,1860,1860,1860,1860,0
20241212,182100,18512963,1860,1860,1860,1860,0
20241212,182000,18512963,1860,1860,1860,1860,0
20241212,181900,18512963,1860,1860,1860,1860,0
20241212,181800,18512963,1860,1860,1860,1860,0
20241212,181700,18512963,1860,1860,1860,1860,0
20241212,181600,18512963,1860,1860,1860,1860,0
20241212,181500,18512963,1860,1860,1860,1860,0
20241212,181400,18512963,1860,1860,1860,1860,0
20241212,181300,18512963,1860,1860,1860,1860,0
20241212,181200,18512963,1860,1860,1860,1860,225
20241212,181100,18512963,1860,1860,1860,1860,0
20241212,181000,18512963,1860,1860,1860,1860,0
20241212,180900,18512963,1860,1860,1860,1860,0
20241212,180800,18512963,1860,1860,1860,1860,0
20241212,180700,18512963,1860,1860,1860,1860,0
20241212,180600,18512963,1860,1860,1860,1860,0
20241212,180500,18512963,1860,1860,1860,1860,0
20241212,180400,18512963,1860,1860,1860,1860,0
20241212,180300,18512963,1860,1860,1860,1860,0
20241212,180200,18512963,1860,1860,1860,1860,0
20241212,180100,18512963,1860,1860,1860,1860,0
20241212,180000,18512963,1860,1860,1860,1860,0
20241212,175900,18512963,1860,1860,1860,1860,0
20241212,175800,18512963,1860,1860,1860,1860,0
20241212,175700,18512963,1860,1860,1860,1860,0
20241212,175600,18512963,1860,1860,1860,1860,0
20241212,175500,18512963,1860,1860,1860,1860,0
20241212,175400,18512963,1860,1860,1860,1860,0
20241212,175300,18512963,1860,1860,1860,1860,0
20241212,175200,18512963,1860,1860,1860,1860,0
20241212,175100,18512963,1860,1860,1860,1860,0
20241212,175000,18512963,1860,1860,1860,1860,0
20241212,174900,18512963,1860,1860,1860,1860,0
20241212,174800,18512963,1860,1860,1860,1860,0
20241212,174700,18512963,1860,1860,1860,1860,0
20241212,174600,18512963,1860,1860,1860,1860,0
20241212,174500,18512963,1860,1860,1860,1860,0
20241212,174400,18512963,1860,1860,1860,1860,0
20241212,174300,18512963,1860,1860,1860,1860,0
20241212,174200,18512963,1860,1860,1860,1860,225
20241212,174100,18512963,1860,1860,1860,1860,0
20241212,174000,18512963,1860,1860,1860,1860,0
20241212,173900,18512963,1860,1860,1860,1860,0
20241212,173800,18512963,1860,1860,1860,1860,0
20241212,173700,18512963,1860,1860,1860,1860,0
20241212,173600,18512963,1860,1860,1860,1860,0
20241212,173500,18512963,1860,1860,1860,1860,0
20241212,173400,18512963,1860,1860,1860,1860,0
20241212,173300,18512963,1860,1860,1860,1860,0
20241212,173200,18512963,1860,1860,1860,1860,0
20241212,173100,18512963,1860,1860,1860,1860,0
20241212,173000,18512963,1860,1860,1860,1860,0
20241212,172900,18512963,1860,1860,1860,1860,0
20241212,172800,18512963,1860,1860,1860,1860,0
20241212,172700,18512963,1860,1860,1860,1860,0
20241212,172600,18512963,1860,1860,1860,1860,0
20241212,172500,18512963,1860,1860,1860,1860,0
20241212,172400,18512963,1860,1860,1860,1860,0
20241212,172300,18512963,1860,1860,1860,1860,0
20241212,172200,18512963,1860,1860,1860,1860,0
20241212,172100,18512963,1860,1860,1860,1860,0
20241212,172000,18512963,1860,1860,1860,1860,0
20241212,171900,18512963,1860,1860,1860,1860,0
20241212,171800,18512963,1860,1860,1860,1860,0
20241212,171700,18512963,1860,1860,1860,1860,0
20241212,171600,18512963,1860,1860,1860,1860,0
20241212,171500,18512963,1860,1860,1860,1860,0
20241212,171400,18512963,1860,1860,1860,1860,0
20241212,171300,18512963,1860,1860,1860,1860,0
20241212,171200,18512963,1860,1860,1860,1860,225
20241212,171100,18512963,1860,1860,1860,1860,0
20241212,171000,18512963,1860,1860,1860,1860,0
20241212,170900,18512963,1860,1860,1860,1860,0
20241212,170800,18512963,1860,1860,1860,1860,0
20241212,170700,18512963,1860,1860,1860,1860,0
20241212,170600,18512963,1860,1860,1860,1860,0
20241212,170500,18512963,1860,1860,1860,1860,0
20241212,170400,18512963,1860,1860,1860,1860,0
20241212,170300,18512963,1860,1860,1860,1860,0
20241212,170200,18512963,1860,1860,1860,1860,0
20241212,170100,18512963,1860,1860,1860,1860,0
20241212,170000,18512963,1860,1860,1860,1860,0
20241212,165900,18512963,1860,1860,1860,1860,0
20241212,165800,18512963,1860,1860,1860,1860,0
20241212,165700,18512963,1860,1860,1860,1860,0
20241212,165600,18512963,1860,1860,1860,1860,0
20241212,165500,18512963,1860,1860,1860,1860,0
20241212,165400,18512963,1860,1860,1860,1860,0
20241212,165300,18512963,1860,1860,1860,1860,0
20241212,165200,18512963,1860,1860,1860,1860,0
20241212,165100,18512963,1860,1860,1860,1860,0
20241212,165000,18512963,1860,1860,1860,1860,0
20241212,164900,18512963,1860,1860,1860,1860,0
20241212,164800,18512963,1860,1860,1860,1860,0
20241212,164700,18512963,1860,1860,1860,1860,0
20241212,164600,18512963,1860,1860,1860,1860,0
20241212,164500,18512963,1860,1860,1860,1860,0
20241212,164400,18512963,1860,1860,1860,1860,0
20241212,164300,18512963,1860,1860,1860,1860,0
20241212,164200,18512963,1860,1860,1860,1860,225
20241212,164100,18512963,1860,1860,1860,1860,0
20241212,164000,18512963,1860,1860,1860,1860,0
20241212,163900,18512963,1860,1860,1860,1860,0
20241212,163800,18512963,1860,1860,1860,1860,0
20241212,163700,18512963,1860,1860,1860,1860,0
20241212,163600,18512963,1860,1860,1860,1860,0
20241212,163500,18512963,1860,1860,1860,1860,0
20241212,163400,18512963,1860,1860,1860,1860,0
20241212,163300,18512963,1860,1860,1860,1860,0
20241212,163200,18512963,1860,1860,1860,1860,0
20241212,163100,18512963,1860,1860,1860,1860,0
20241212,163000,18512963,1860,1860,1860,1860,0
20241212,162900,18512963,1860,1860,1860,1860,0
20241212,162800,18512963,1860,1860,1860,1860,0
20241212,162700,18512963,1860,1860,1860,1860,0
20241212,162600,18512963,1860,1860,1860,1860,0
20241212,162500,18512963,1860,1860,1860,1860,0
20241212,162400,18512963,1860,1860,1860,1860,0
20241212,162300,18512963,1860,1860,1860,1860,0
20241212,162200,18512963,1860,1860,1860,1860,0
20241212,162100,18512963,1860,1860,1860,1860,0
20241212,162000,18512963,1860,1860,1860,1860,0
20241212,161900,18512963,1860,1860,1860,1860,0
20241212,161800,18512963,1860,1860,1860,1860,0
20241212,161700,18512963,1860,1860,1860,1860,0
20241212,161600,18512963,1860,1860,1860,1860,0
20241212,161500,18512963,1860,1860,1860,1860,0
20241212,161400,18512963,1860,1860,1860,1860,0
20241212,161300,18512963,1860,1860,1860,1860,0
20241212,161200,18512963,1860,1860,1860,1860,225
20241212,161100,18512963,1860,1860,1860,1860,0
20241212,161000,18512963,1860,1860,1860,1860,0
20241212,160900,18512963,1860,1860,1860,1860,0
20241212,160800,18512963,1860,1860,1860,1860,0
20241212,160700,18512963,1860,1860,1860,1860,0
20241212,160600,18512963,1860,1860,1860,1860,0
20241212,160500,18512963,1860,1860,1860,1860,0
20241212,160400,18512963,1860,1860,1860,1860,0
20241212,160300,18512963,1860,1860,1860,1860,0
20241212,160200,18512963,1860,1860,1860,1860,0
20241212,160100,18512963,1860,1860,1860,1860,0
20241212,160000,18512963,1860,1860,1860,1860,0
20241212,155900,18512963,1860,1860,1860,1860,0
20241212,155800,18512963,1860,1860,1860,1860,0
20241212,155700,18512963,1860,1860,1860,1860,0
20241212,155600,18512963,1860,1860,1860,1860,0
20241212,155500,18512963,1860,1860,1860,1860,0
20241212,155400,18512963,1860,1860,1860,1860,0
20241212,155300,18512963,1860,1860,1860,1860,0
20241212,155200,18512963,1860,1860,1860,1860,0
20241212,155100,18512963,1860,1860,1860,1860,0
20241212,155000,18512963,1860,1860,1860,1860,0
20241212,154900,18512963,1860,1860,1860,1860,0
20241212,154800,18512963,1860,1860,1860,1860,0
20241212,154700,18512963,1860,1860,1860,1860,0
20241212,154600,18512963,1860,1860,1860,1860,0
20241212,154500,18512963,1860,1860,1860,1860,0
20241212,154400,18512963,1860,1860,1860,1860,0
20241212,154300,18512963,1860,1860,1860,1860,0
20241212,154200,18512963,1860,1860,1860,1860,225
20241212,154100,18512963,1860,1860,1860,1860,0
20241212,154000,18512963,1860,1860,1860,1860,0
20241212,153900,18512963,1860,1860,1860,1860,0
20241212,153800,18512963,1860,1860,1860,1860,0
20241212,153700,18512963,1860,1860,1860,1860,0
20241212,153600,18512963,1860,1860,1860,1860,0
20241212,153500,18512963,1860,1860,1860,1860,0
20241212,153400,18512963,1860,1860,1860,1860,0
20241212,153300,18512963,1860,1860,1860,1860,0
20241212,153200,18512963,1860,1860,1860,1860,0
20241212,153100,18512963,1860,1860,1860,1860,0
20241212,153000,18512963,1860,1860,1860,1860,225
20241212,152900,18094463,1866,1866,1866,1866,0
20241212,152800,18094463,1866,1866,1866,1866,0
20241212,152700,18094463,1866,1866,1866,1866,0
20241212,152600,18094463,1866,1866,1866,1866,0
20241212,152500,18094463,1866,1866,1866,1866,0
20241212,152400,18094463,1866,1866,1866,1866,0
20241212,152300,18094463,1866,1866,1866,1866,0
20241212,152200,18094463,1866,1866,1866,1866,0
20241212,152100,18094463,1866,1866,1866,1866,0
20241212,152000,18094463,1866,1866,1866,1866,0
20241212,151900,18094463,1866,1866,1866,1866,0
20241212,151800,18094463,1866,1866,1866,1866,0
20241212,151700,18094463,1866,1866,1866,1866,0
20241212,151600,18094463,1866,1866,1866,1866,0
20241212,151500,18094463,1866,1866,1866,1866,0
20241212,151400,18094463,1866,1866,1866,1866,30
20241212,151300,18038483,1866,1866,1866,1866,0
20241212,151200,18038483,1866,1866,1866,1866,0
20241212,151100,18038483,1866,1866,1866,1866,0
20241212,151000,18038483,1866,1866,1866,1866,0
20241212,150900,18038483,1866,1866,1866,1866,0
20241212,150800,18038483,1866,1866,1866,1866,0
20241212,150700,18038483,1866,1866,1866,1866,0
20241212,150600,18038483,1866,1866,1866,1866,0
20241212,150500,18038483,1866,1866,1866,1866,0
20241212,150400,18038483,1866,1866,1866,1866,1269
20241212,150300,15670529,1865,1865,1865,1865,0
20241212,150200,15670529,1865,1865,1865,1865,0
20241212,150100,15670529,1865,1860,1865,1860,301
20241212,150000,15110664,1860,1862,1862,1860,528
20241212,145900,14128582,1860,1860,1860,1860,0
20241212,145800,14128582,1860,1860,1860,1860,0
20241212,145700,14128582,1860,1860,1860,1860,0
20241212,145600,14128582,1860,1860,1860,1860,0
20241212,145500,14128582,1860,1860,1860,1860,0
20241212,145400,14128582,1860,1860,1860,1860,0
20241212,145300,14128582,1860,1860,1860,1860,0
20241212,145200,14128582,1860,1860,1860,1860,3
20241212,145100,14123002,1866,1866,1866,1866,0
20241212,145000,14123002,1866,1866,1866,1855,4
20241212,144900,14115549,1865,1865,1865,1865,0
20241212,144800,14115549,1865,1865,1865,1865,0
20241212,144700,14115549,1865,1865,1865,1865,0
20241212,144600,14115549,1865,1865,1865,1865,1
20241212,144500,14113684,1855,1855,1855,1855,26
20241212,144400,14065454,1865,1865,1865,1865,0
20241212,144300,14065454,1865,1865,1865,1865,0
20241212,144200,14065454,1865,1865,1865,1865,0
20241212,144100,14065454,1865,1865,1865,1865,0
20241212,144000,14065454,1865,1865,1865,1865,0
20241212,143900,14065454,1865,1865,1865,1865,0
20241212,143800,14065454,1865,1865,1865,1865,20
20241212,143700,14028154,1866,1866,1866,1866,0
20241212,143600,14028154,1866,1866,1866,1866,0
20241212,143500,14028154,1866,1866,1866,1866,1
20241212,143400,14026288,1866,1866,1866,1866,0
20241212,143300,14026288,1866,1866,1866,1866,0
20241212,143200,14026288,1866,1866,1866,1866,5
20241212,143100,14016958,1865,1865,1865,1865,0
20241212,143000,14016958,1865,1865,1865,1865,0
20241212,142900,14016958,1865,1865,1865,1865,0
20241212,142800,14016958,1865,1865,1865,1865,0
20241212,142700,14016958,1865,1865,1865,1865,0
20241212,142600,14016958,1865,1865,1865,1865,0
20241212,142500,14016958,1865,1865,1865,1865,0
20241212,142400,14016958,1865,1865,1865,1865,0
20241212,142300,14016958,1865,1865,1865,1865,0
20241212,142200,14016958,1865,1865,1865,1865,51
20241212,142100,13921843,1848,1848,1848,1848,0
20241212,142000,13921843,1848,1848,1848,1848,0
20241212,141900,13921843,1848,1848,1848,1848,0
20241212,141800,13921843,1848,1850,1850,1848,2000
20241212,141700,10223246,1851,1851,1851,1851,0
20241212,141600,10223246,1851,1851,1851,1851,0
20241212,141500,10223246,1851,1851,1851,1851,0
20241212,141400,10223246,1851,1866,1866,1851,506
20241212,141300,9279125,1866,1866,1866,1866,0
20241212,141200,9279125,1866,1866,1866,1866,0
20241212,141100,9279125,1866,1866,1866,1866,0
20241212,141000,9279125,1866,1866,1866,1866,0
20241212,140900,9279125,1866,1866,1866,1866,0
20241212,140800,9279125,1866,1866,1866,1866,0
20241212,140700,9279125,1866,1866,1866,1866,0
20241212,140600,9279125,1866,1866,1866,1866,1
20241212,140500,9277259,1857,1856,1857,1856,1010
20241212,140400,7402689,1866,1866,1866,1866,0
20241212,140300,7402689,1866,1866,1866,1866,0
20241212,140200,7402689,1866,1866,1866,1866,0
20241212,140100,7402689,1866,1866,1866,1866,0
20241212,140000,7402689,1866,1866,1866,1866,0
20241212,135900,7402689,1866,1866,1866,1866,0
20241212,135800,7402689,1866,1866,1866,1866,0
20241212,135700,7402689,1866,1866,1866,1866,0
20241212,135600,7402689,1866,1866,1866,1866,0
20241212,135500,7402689,1866,1866,1866,1866,0
20241212,135400,7402689,1866,1866,1866,1866,0
20241212,135300,7402689,1866,1866,1866,1866,0
20241212,135200,7402689,1866,1866,1866,1866,0
20241212,135100,7402689,1866,1866,1866,1866,0
20241212,135000,7402689,1866,1866,1866,1866,0
20241212,134900,7402689,1866,1866,1866,1866,0
20241212,134800,7402689,1866,1866,1866,1866,0
20241212,134700,7402689,1866,1866,1866,1866,0
20241212,134600,7402689,1866,1866,1866,1866,0
20241212,134500,7402689,1866,1866,1866,1866,0
20241212,134400,7402689,1866,1866,1866,1866,0
20241212,134300,7402689,1866,1866,1866,1866,0
20241212,134200,7402689,1866,1866,1866,1866,0
20241212,134100,7402689,1866,1866,1866,1866,0
20241212,134000,7402689,1866,1866,1866,1866,0
20241212,133900,7402689,1866,1866,1866,1866,0
20241212,133800,7402689,1866,1866,1866,1866,0
20241212,133700,7402689,1866,1866,1866,1866,0
20241212,133600,7402689,1866,1866,1866,1866,0
20241212,133500,7402689,1866,1866,1866,1866,0
20241212,133400,7402689,1866,1866,1866,1866,0
20241212,133300,7402689,1866,1866,1866,1866,0
20241212,133200,7402689,1866,1866,1866,1866,0
20241212,133100,7402689,1866,1866,1866,1866,0
20241212,133000,7402689,1866,1866,1866,1866,15
20241212,132900,7374699,1867,1867,1867,1867,0
20241212,132800,7374699,1867,1867,1867,1867,0
20241212,132700,7374699,1867,1867,1867,1867,0
20241212,132600,7374699,1867,1867,1867,1867,0
20241212,132500,7374699,1867,1867,1867,1867,0
20241212,132400,7374699,1867,1867,1867,1867,0
20241212,132300,7374699,1867,1867,1867,1867,0
20241212,132200,7374699,1867,1867,1867,1867,0
20241212,132100,7374699,1867,1867,1867,1867,0
20241212,132000,7374699,1867,1867,1867,1867,0
20241212,131900,7374699,1867,1867,1867,1867,0
20241212,131800,7374699,1867,1867,1867,1867,0
20241212,131700,7374699,1867,1867,1867,1867,0
20241212,131600,7374699,1867,1867,1867,1867,0
20241212,131500,7374699,1867,1867,1867,1867,0
20241212,131400,7374699,1867,1867,1867,1867,0
20241212,131300,7374699,1867,1867,1867,1867,0
20241212,131200,7374699,1867,1867,1867,1867,0
20241212,131100,7374699,1867,1867,1867,1867,0
20241212,131000,7374699,1867,1867,1867,1867,0
20241212,130900,7374699,1867,1867,1867,1867,0
20241212,130800,7374699,1867,1867,1867,1867,0
20241212,130700,7374699,1867,1867,1867,1867,0
20241212,130600,7374699,1867,1867,1867,1867,0
20241212,130500,7374699,1867,1867,1867,1867,0
20241212,130400,7374699,1867,1867,1867,1867,0
20241212,130300,7374699,1867,1857,1867,1857,2
20241212,130200,7370975,1867,1867,1867,1867,0
20241212,130100,7370975,1867,1867,1867,1867,0
20241212,130000,7370975,1867,1867,1867,1867,0
20241212,125900,7370975,1867,1867,1867,1867,10
20241212,125800,7352305,1867,1860,1867,1860,2
20241212,125700,7348578,1860,1860,1860,1860,0
20241212,125600,7348578,1860,1860,1860,1860,0
20241212,125500,7348578,1860,1860,1860,1860,193
20241212,125400,6989598,1860,1860,1860,1860,0
20241212,125300,6989598,1860,1860,1860,1860,0
20241212,125200,6989598,1860,1860,1860,1860,0
20241212,125100,6989598,1860,1860,1860,1860,0
20241212,125000,6989598,1860,1860,1860,1860,0
20241212,124900,6989598,1860,1860,1860,1860,0
20241212,124800,6989598,1860,1860,1860,1860,6
20241212,124700,6978438,1860,1860,1860,1860,0
20241212,124600,6978438,1860,1860,1860,1860,0
20241212,124500,6978438,1860,1860,1860,1860,0
20241212,124400,6978438,1860,1860,1860,1860,0
20241212,124300,6978438,1860,1860,1860,1860,0
20241212,124200,6978438,1860,1860,1860,1860,0
20241212,124100,6978438,1860,1860,1860,1860,0
20241212,124000,6978438,1860,1860,1860,1860,0
20241212,123900,6978438,1860,1860,1860,1860,0
20241212,123800,6978438,1860,1860,1860,1860,0
20241212,123700,6978438,1860,1860,1860,1860,0
20241212,123600,6978438,1860,1860,1860,1860,0
20241212,123500,6978438,1860,1860,1860,1860,0
20241212,123400,6978438,1860,1860,1860,1860,0
20241212,123300,6978438,1860,1860,1860,1860,0
20241212,123200,6978438,1860,1860,1860,1860,0
20241212,123100,6978438,1860,1860,1860,1860,0
20241212,123000,6978438,1860,1860,1860,1860,0
20241212,122900,6978438,1860,1860,1860,1860,0
20241212,122800,6978438,1860,1860,1860,1860,0
20241212,122700,6978438,1860,1860,1860,1860,0
20241212,122600,6978438,1860,1860,1860,1860,0
20241212,122500,6978438,1860,1860,1860,1860,0
20241212,122400,6978438,1860,1860,1860,1860,0
20241212,122300,6978438,1860,1860,1860,1860,0
20241212,122200,6978438,1860,1860,1860,1860,0
20241212,122100,6978438,1860,1860,1860,1860,0
20241212,122000,6978438,1860,1860,1860,1860,0
20241212,121900,6978438,1860,1860,1860,1860,0
20241212,121800,6978438,1860,1860,1860,1860,0
20241212,121700,6978438,1860,1860,1860,1860,0
20241212,121600,6978438,1860,1860,1860,1860,0
20241212,121500,6978438,1860,1860,1860,1860,0
20241212,121400,6978438,1860,1860,1860,1860,0
20241212,121300,6978438,1860,1860,1860,1860,0
20241212,121200,6978438,1860,1860,1860,1860,0
20241212,121100,6978438,1860,1860,1860,1860,0
20241212,121000,6978438,1860,1860,1860,1860,0
20241212,120900,6978438,1860,1860,1860,1860,0
20241212,120800,6978438,1860,1860,1860,1860,1
20241212,120700,6976578,1867,1867,1867,1867,0
20241212,120600,6976578,1867,1867,1867,1867,0
20241212,120500,6976578,1867,1867,1867,1867,0
20241212,120400,6976578,1867,1867,1867,1867,0
20241212,120300,6976578,1867,1867,1867,1867,0
20241212,120200,6976578,1867,1867,1867,1867,0
20241212,120100,6976578,1867,1867,1867,1867,0
20241212,120000,6976578,1867,1867,1867,1867,1
20241212,115900,6974711,1865,1865,1865,1865,0
20241212,115800,6974711,1865,1865,1865,1865,0
20241212,115700,6974711,1865,1865,1865,1865,0
20241212,115600,6974711,1865,1865,1865,1865,0
20241212,115500,6974711,1865,1865,1865,1865,0
20241212,115400,6974711,1865,1865,1865,1865,0
20241212,115300,6974711,1865,1865,1865,1865,0
20241212,115200,6974711,1865,1865,1865,1865,0
20241212,115100,6974711,1865,1865,1865,1865,0
20241212,115000,6974711,1865,1865,1865,1865,0
20241212,114900,6974711,1865,1865,1865,1865,0
20241212,114800,6974711,1865,1865,1865,1865,79
20241212,114700,6827376,1872,1872,1872,1872,0
20241212,114600,6827376,1872,1872,1872,1872,0
20241212,114500,6827376,1872,1872,1872,1872,0
20241212,114400,6827376,1872,1872,1872,1872,0
20241212,114300,6827376,1872,1872,1872,1872,0
20241212,114200,6827376,1872,1872,1872,1872,0
20241212,114100,6827376,1872,1872,1872,1872,0
20241212,114000,6827376,1872,1872,1872,1872,0
20241212,113900,6827376,1872,1872,1872,1872,0
20241212,113800,6827376,1872,1872,1872,1872,2
20241212,113700,6823632,1865,1865,1865,1865,0
20241212,113600,6823632,1865,1865,1865,1865,421
20241212,113500,6038467,1864,1864,1864,1864,0
20241212,113400,6038467,1864,1864,1864,1864,0
20241212,113300,6038467,1864,1864,1864,1864,0
20241212,113200,6038467,1864,1864,1864,1864,0
20241212,113100,6038467,1864,1864,1864,1864,0
20241212,113000,6038467,1864,1865,1865,1864,192
20241212,112900,5680400,1878,1878,1878,1878,0
20241212,112800,5680400,1878,1878,1878,1878,0
20241212,112700,5680400,1878,1878,1878,1878,0
20241212,112600,5680400,1878,1878,1878,1878,0
20241212,112500,5680400,1878,1878,1878,1878,0
20241212,112400,5680400,1878,1878,1878,1878,0
20241212,112300,5680400,1878,1878,1878,1878,30
20241212,112200,5624060,1878,1878,1878,1878,0
20241212,112100,5624060,1878,1878,1878,1878,0
20241212,112000,5624060,1878,1878,1878,1878,0
20241212,111900,5624060,1878,1878,1878,1878,0
20241212,111800,5624060,1878,1878,1878,1878,0
20241212,111700,5624060,1878,1878,1878,1878,0
20241212,111600,5624060,1878,1878,1878,1878,0
20241212,111500,5624060,1878,1878,1878,1878,0
20241212,111400,5624060,1878,1878,1878,1878,0
20241212,111300,5624060,1878,1878,1878,1878,0
20241212,111200,5624060,1878,1878,1878,1878,0
20241212,111100,5624060,1878,1878,1878,1878,0
20241212,111000,5624060,1878,1878,1878,1878,0
20241212,110900,5624060,1878,1878,1878,1878,0
20241212,110800,5624060,1878,1878,1878,1878,0
20241212,110700,5624060,1878,1878,1878,1878,0
20241212,110600,5624060,1878,1878,1878,1878,0
20241212,110500,5624060,1878,1878,1878,1878,0
20241212,110400,5624060,1878,1878,1878,1878,0
20241212,110300,5624060,1878,1878,1878,1878,9
20241212,110200,5607158,1866,1866,1866,1866,500
20241212,110100,4674158,1878,1878,1878,1878,0
20241212,110000,4674158,1878,1878,1878,1878,0
20241212,105900,4674158,1878,1878,1878,1878,0
20241212,105800,4674158,1878,1878,1878,1878,0
20241212,105700,4674158,1878,1878,1878,1878,0
20241212,105600,4674158,1878,1878,1878,1878,0
20241212,105500,4674158,1878,1878,1878,1878,2
20241212,105400,4670402,1864,1864,1864,1864,0
20241212,105300,4670402,1864,1864,1864,1864,0
20241212,105200,4670402,1864,1864,1864,1864,0
20241212,105100,4670402,1864,1864,1864,1864,0
20241212,105000,4670402,1864,1864,1864,1864,0
20241212,104900,4670402,1864,1864,1864,1864,0
20241212,104800,4670402,1864,1864,1864,1864,0
20241212,104700,4670402,1864,1864,1864,1864,0
20241212,104600,4670402,1864,1864,1864,1864,0
20241212,104500,4670402,1864,1864,1864,1864,0
20241212,104400,4670402,1864,1864,1864,1864,0
20241212,104300,4670402,1864,1864,1864,1864,37
20241212,104200,4601434,1867,1867,1867,1867,0
20241212,104100,4601434,1867,1867,1867,1867,0
20241212,104000,4601434,1867,1867,1867,1867,0
20241212,103900,4601434,1867,1867,1867,1867,0
20241212,103800,4601434,1867,1867,1867,1867,0
20241212,103700,4601434,1867,1867,1867,1867,0
20241212,103600,4601434,1867,1867,1867,1867,0
20241212,103500,4601434,1867,1867,1867,1867,0
20241212,103400,4601434,1867,1867,1867,1867,17
20241212,103300,4569695,1878,1878,1878,1878,0
20241212,103200,4569695,1878,1878,1878,1878,0
20241212,103100,4569695,1878,1878,1878,1878,0
20241212,103000,4569695,1878,1878,1878,1878,0
20241212,102900,4569695,1878,1878,1878,1878,0
20241212,102800,4569695,1878,1878,1878,1878,2
20241212,102700,4565939,1878,1878,1878,1878,1
20241212,102600,4564061,1878,1878,1878,1878,0
20241212,102500,4564061,1878,1878,1878,1878,0
20241212,102400,4564061,1878,1878,1878,1878,0
20241212,102300,4564061,1878,1878,1878,1878,0
20241212,102200,4564061,1878,1878,1878,1878,0
20241212,102100,4564061,1878,1878,1878,1878,0
20241212,102000,4564061,1878,1878,1878,1878,0
20241212,101900,4564061,1878,1878,1878,1878,0
20241212,101800,4564061,1878,1878,1878,1878,0
20241212,101700,4564061,1878,1878,1878,1878,0
20241212,101600,4564061,1878,1878,1878,1878,0
20241212,101500,4564061,1878,1878,1878,1878,0
20241212,101400,4564061,1878,1878,1878,1878,0
20241212,101300,4564061,1878,1878,1878,1878,0
20241212,101200,4564061,1878,1878,1878,1878,0
20241212,101100,4564061,1878,1878,1878,1878,0
20241212,101000,4564061,1878,1878,1878,1878,0
20241212,100900,4564061,1878,1878,1878,1878,0
20241212,100800,4564061,1878,1878,1878,1878,0
20241212,100700,4564061,1878,1878,1878,1878,0
20241212,100600,4564061,1878,1878,1878,1878,0
20241212,100500,4564061,1878,1878,1878,1878,0
20241212,100400,4564061,1878,1878,1878,1878,0
20241212,100300,4564061,1878,1878,1878,1878,0
20241212,100200,4564061,1878,1878,1878,1878,0
20241212,100100,4564061,1878,1878,1878,1878,0
20241212,100000,4564061,1878,1878,1878,1878,0
20241212,095900,4564061,1878,1848,1878,1847,594
20241212,095800,3465141,1879,1879,1879,1879,10
20241212,095700,3446351,1879,1879,1879,1879,0
20241212,095600,3446351,1879,1879,1879,1879,0
20241212,095500,3446351,1879,1879,1879,1879,63
20241212,095400,3327974,1879,1879,1879,1879,20
20241212,095300,3290394,1879,1879,1879,1879,0
20241212,095200,3290394,1879,1879,1879,1879,0
20241212,095100,3290394,1879,1879,1879,1879,0
20241212,095000,3290394,1879,1879,1879,1879,10
20241212,094900,3271604,1880,1880,1880,1880,0
20241212,094800,3271604,1880,1880,1880,1880,0
20241212,094700,3271604,1880,1880,1880,1880,500
20241212,094600,2331604,1880,1880,1880,1880,50
20241212,094500,2237604,1880,1880,1880,1880,0
20241212,094400,2237604,1880,1880,1880,1880,11
20241212,094300,2216924,1883,1883,1883,1883,0
20241212,094200,2216924,1883,1883,1883,1883,0
20241212,094100,2216924,1883,1883,1883,1883,0
20241212,094000,2216924,1883,1883,1883,1883,0
20241212,093900,2216924,1883,1883,1883,1883,2
20241212,093800,2213158,1883,1883,1883,1883,0
20241212,093700,2213158,1883,1883,1883,1883,0
20241212,093600,2213158,1883,1883,1883,1883,0
20241212,093500,2213158,1883,1883,1883,1883,0
20241212,093400,2213158,1883,1883,1883,1883,0
20241212,093300,2213158,1883,1883,1883,1883,0
20241212,093200,2213158,1883,1883,1883,1883,0
20241212,093100,2213158,1883,1883,1883,1883,2
20241212,093000,2209392,1883,1883,1883,1883,0
20241212,092900,2209392,1883,1883,1883,1883,0
20241212,092800,2209392,1883,1883,1883,1883,0
20241212,092700,2209392,1883,1883,1883,1883,0
20241212,092600,2209392,1883,1883,1883,1883,0
20241212,092500,2209392,1883,1883,1883,1883,0
20241212,092400,2209392,1883,1883,1883,1883,0
20241212,092300,2209392,1883,1880,1883,1880,54
20241212,092200,2107785,1883,1883,1883,1883,0
20241212,092100,2107785,1883,1883,1883,1883,0
20241212,092000,2107785,1883,1883,1883,1883,0
20241212,091900,2107785,1883,1883,1883,1883,0
20241212,091800,2107785,1883,1883,1883,1883,0
20241212,091700,2107785,1883,1883,1883,1883,0
20241212,091600,2107785,1883,1883,1883,1883,0
20241212,091500,2107785,1883,1883,1883,1883,0
20241212,091400,2107785,1883,1883,1883,1883,0
20241212,091300,2107785,1883,1883,1883,1883,0
20241212,091200,2107785,1883,1883,1883,1883,0
20241212,091100,2107785,1883,1883,1883,1883,0
20241212,091000,2107785,1883,1883,1883,1883,0
20241212,090900,2107785,1883,1883,1883,1883,0
20241212,090800,2107785,1883,1883,1883,1883,0
20241212,090700,2107785,1883,1883,1883,1883,0
20241212,090600,2107785,1883,1883,1883,1883,0
20241212,090500,2107785,1883,1883,1883,1883,30
20241212,090400,2051295,1883,1883,1883,1883,30
20241212,090300,1994805,1883,1883,1883,1883,20
20241212,090200,1957145,1885,1885,1885,1885,0
20241212,090100,1957145,1885,1885,1885,1885,0
20241212,090000,1957145,1885,1880,1885,1880,1041