KissMeData/133820/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201500,78903217,1003,1003,1003,1003,3840
20241212,201400,78903217,1003,1003,1003,1003,0
20241212,201300,78903217,1003,1003,1003,1003,0
20241212,201200,78903217,1003,1003,1003,1003,0
20241212,201100,78903217,1003,1003,1003,1003,0
20241212,201000,78903217,1003,1003,1003,1003,0
20241212,200900,78903217,1003,1003,1003,1003,0
20241212,200800,78903217,1003,1003,1003,1003,0
20241212,200700,78903217,1003,1003,1003,1003,0
20241212,200600,78903217,1003,1003,1003,1003,0
20241212,200500,78903217,1003,1003,1003,1003,0
20241212,200400,78903217,1003,1003,1003,1003,0
20241212,200300,78903217,1003,1003,1003,1003,0
20241212,200200,78903217,1003,1003,1003,1003,0
20241212,200100,78903217,1003,1003,1003,1003,0
20241212,200000,78903217,1003,1003,1003,1003,0
20241212,195900,78903217,1003,1003,1003,1003,0
20241212,195800,78903217,1003,1003,1003,1003,0
20241212,195700,78903217,1003,1003,1003,1003,0
20241212,195600,78903217,1003,1003,1003,1003,0
20241212,195500,78903217,1003,1003,1003,1003,0
20241212,195400,78903217,1003,1003,1003,1003,0
20241212,195300,78903217,1003,1003,1003,1003,0
20241212,195200,78903217,1003,1003,1003,1003,0
20241212,195100,78903217,1003,1003,1003,1003,0
20241212,195000,78903217,1003,1003,1003,1003,0
20241212,194900,78903217,1003,1003,1003,1003,0
20241212,194800,78903217,1003,1003,1003,1003,0
20241212,194700,78903217,1003,1003,1003,1003,0
20241212,194600,78903217,1003,1003,1003,1003,0
20241212,194500,78903217,1003,1003,1003,1003,3840
20241212,194400,78903217,1003,1003,1003,1003,0
20241212,194300,78903217,1003,1003,1003,1003,0
20241212,194200,78903217,1003,1003,1003,1003,0
20241212,194100,78903217,1003,1003,1003,1003,0
20241212,194000,78903217,1003,1003,1003,1003,0
20241212,193900,78903217,1003,1003,1003,1003,0
20241212,193800,78903217,1003,1003,1003,1003,0
20241212,193700,78903217,1003,1003,1003,1003,0
20241212,193600,78903217,1003,1003,1003,1003,0
20241212,193500,78903217,1003,1003,1003,1003,0
20241212,193400,78903217,1003,1003,1003,1003,0
20241212,193300,78903217,1003,1003,1003,1003,0
20241212,193200,78903217,1003,1003,1003,1003,0
20241212,193100,78903217,1003,1003,1003,1003,0
20241212,193000,78903217,1003,1003,1003,1003,0
20241212,192900,78903217,1003,1003,1003,1003,0
20241212,192800,78903217,1003,1003,1003,1003,0
20241212,192700,78903217,1003,1003,1003,1003,0
20241212,192600,78903217,1003,1003,1003,1003,0
20241212,192500,78903217,1003,1003,1003,1003,0
20241212,192400,78903217,1003,1003,1003,1003,0
20241212,192300,78903217,1003,1003,1003,1003,0
20241212,192200,78903217,1003,1003,1003,1003,0
20241212,192100,78903217,1003,1003,1003,1003,0
20241212,192000,78903217,1003,1003,1003,1003,0
20241212,191900,78903217,1003,1003,1003,1003,0
20241212,191800,78903217,1003,1003,1003,1003,0
20241212,191700,78903217,1003,1003,1003,1003,0
20241212,191600,78903217,1003,1003,1003,1003,0
20241212,191500,78903217,1003,1003,1003,1003,3840
20241212,191400,78903217,1003,1003,1003,1003,0
20241212,191300,78903217,1003,1003,1003,1003,0
20241212,191200,78903217,1003,1003,1003,1003,0
20241212,191100,78903217,1003,1003,1003,1003,0
20241212,191000,78903217,1003,1003,1003,1003,0
20241212,190900,78903217,1003,1003,1003,1003,0
20241212,190800,78903217,1003,1003,1003,1003,0
20241212,190700,78903217,1003,1003,1003,1003,0
20241212,190600,78903217,1003,1003,1003,1003,0
20241212,190500,78903217,1003,1003,1003,1003,0
20241212,190400,78903217,1003,1003,1003,1003,0
20241212,190300,78903217,1003,1003,1003,1003,0
20241212,190200,78903217,1003,1003,1003,1003,0
20241212,190100,78903217,1003,1003,1003,1003,0
20241212,190000,78903217,1003,1003,1003,1003,0
20241212,185900,78903217,1003,1003,1003,1003,0
20241212,185800,78903217,1003,1003,1003,1003,0
20241212,185700,78903217,1003,1003,1003,1003,0
20241212,185600,78903217,1003,1003,1003,1003,0
20241212,185500,78903217,1003,1003,1003,1003,0
20241212,185400,78903217,1003,1003,1003,1003,0
20241212,185300,78903217,1003,1003,1003,1003,0
20241212,185200,78903217,1003,1003,1003,1003,0
20241212,185100,78903217,1003,1003,1003,1003,0
20241212,185000,78903217,1003,1003,1003,1003,0
20241212,184900,78903217,1003,1003,1003,1003,0
20241212,184800,78903217,1003,1003,1003,1003,0
20241212,184700,78903217,1003,1003,1003,1003,0
20241212,184600,78903217,1003,1003,1003,1003,0
20241212,184500,78903217,1003,1003,1003,1003,3840
20241212,184400,78903217,1003,1003,1003,1003,0
20241212,184300,78903217,1003,1003,1003,1003,0
20241212,184200,78903217,1003,1003,1003,1003,0
20241212,184100,78903217,1003,1003,1003,1003,0
20241212,184000,78903217,1003,1003,1003,1003,0
20241212,183900,78903217,1003,1003,1003,1003,0
20241212,183800,78903217,1003,1003,1003,1003,0
20241212,183700,78903217,1003,1003,1003,1003,0
20241212,183600,78903217,1003,1003,1003,1003,0
20241212,183500,78903217,1003,1003,1003,1003,0
20241212,183400,78903217,1003,1003,1003,1003,0
20241212,183300,78903217,1003,1003,1003,1003,0
20241212,183200,78903217,1003,1003,1003,1003,0
20241212,183100,78903217,1003,1003,1003,1003,0
20241212,183000,78903217,1003,1003,1003,1003,0
20241212,182900,78903217,1003,1003,1003,1003,0
20241212,182800,78903217,1003,1003,1003,1003,0
20241212,182700,78903217,1003,1003,1003,1003,0
20241212,182600,78903217,1003,1003,1003,1003,0
20241212,182500,78903217,1003,1003,1003,1003,0
20241212,182400,78903217,1003,1003,1003,1003,0
20241212,182300,78903217,1003,1003,1003,1003,0
20241212,182200,78903217,1003,1003,1003,1003,0
20241212,182100,78903217,1003,1003,1003,1003,0
20241212,182000,78903217,1003,1003,1003,1003,0
20241212,181900,78903217,1003,1003,1003,1003,0
20241212,181800,78903217,1003,1003,1003,1003,0
20241212,181700,78903217,1003,1003,1003,1003,0
20241212,181600,78903217,1003,1003,1003,1003,0
20241212,181500,78903217,1003,1003,1003,1003,3840
20241212,181400,78903217,1003,1003,1003,1003,0
20241212,181300,78903217,1003,1003,1003,1003,0
20241212,181200,78903217,1003,1003,1003,1003,0
20241212,181100,78903217,1003,1003,1003,1003,0
20241212,181000,78903217,1003,1003,1003,1003,0
20241212,180900,78903217,1003,1003,1003,1003,0
20241212,180800,78903217,1003,1003,1003,1003,0
20241212,180700,78903217,1003,1003,1003,1003,0
20241212,180600,78903217,1003,1003,1003,1003,0
20241212,180500,78903217,1003,1003,1003,1003,0
20241212,180400,78903217,1003,1003,1003,1003,0
20241212,180300,78903217,1003,1003,1003,1003,0
20241212,180200,78903217,1003,1003,1003,1003,0
20241212,180100,78903217,1003,1003,1003,1003,0
20241212,180000,78903217,1003,1003,1003,1003,0
20241212,175900,78903217,1003,1003,1003,1003,0
20241212,175800,78903217,1003,1003,1003,1003,0
20241212,175700,78903217,1003,1003,1003,1003,0
20241212,175600,78903217,1003,1003,1003,1003,0
20241212,175500,78903217,1003,1003,1003,1003,0
20241212,175400,78903217,1003,1003,1003,1003,0
20241212,175300,78903217,1003,1003,1003,1003,0
20241212,175200,78903217,1003,1003,1003,1003,0
20241212,175100,78903217,1003,1003,1003,1003,0
20241212,175000,78903217,1003,1003,1003,1003,0
20241212,174900,78903217,1003,1003,1003,1003,0
20241212,174800,78903217,1003,1003,1003,1003,0
20241212,174700,78903217,1003,1003,1003,1003,0
20241212,174600,78903217,1003,1003,1003,1003,0
20241212,174500,78903217,1003,1003,1003,1003,3840
20241212,174400,78903217,1003,1003,1003,1003,0
20241212,174300,78903217,1003,1003,1003,1003,0
20241212,174200,78903217,1003,1003,1003,1003,0
20241212,174100,78903217,1003,1003,1003,1003,0
20241212,174000,78903217,1003,1003,1003,1003,0
20241212,173900,78903217,1003,1003,1003,1003,0
20241212,173800,78903217,1003,1003,1003,1003,0
20241212,173700,78903217,1003,1003,1003,1003,0
20241212,173600,78903217,1003,1003,1003,1003,0
20241212,173500,78903217,1003,1003,1003,1003,0
20241212,173400,78903217,1003,1003,1003,1003,0
20241212,173300,78903217,1003,1003,1003,1003,0
20241212,173200,78903217,1003,1003,1003,1003,0
20241212,173100,78903217,1003,1003,1003,1003,0
20241212,173000,78903217,1003,1003,1003,1003,0
20241212,172900,78903217,1003,1003,1003,1003,0
20241212,172800,78903217,1003,1003,1003,1003,0
20241212,172700,78903217,1003,1003,1003,1003,0
20241212,172600,78903217,1003,1003,1003,1003,0
20241212,172500,78903217,1003,1003,1003,1003,0
20241212,172400,78903217,1003,1003,1003,1003,0
20241212,172300,78903217,1003,1003,1003,1003,0
20241212,172200,78903217,1003,1003,1003,1003,0
20241212,172100,78903217,1003,1003,1003,1003,0
20241212,172000,78903217,1003,1003,1003,1003,0
20241212,171900,78903217,1003,1003,1003,1003,0
20241212,171800,78903217,1003,1003,1003,1003,0
20241212,171700,78903217,1003,1003,1003,1003,0
20241212,171600,78903217,1003,1003,1003,1003,0
20241212,171500,78903217,1003,1003,1003,1003,3840
20241212,171400,78903217,1003,1003,1003,1003,0
20241212,171300,78903217,1003,1003,1003,1003,0
20241212,171200,78903217,1003,1003,1003,1003,0
20241212,171100,78903217,1003,1003,1003,1003,0
20241212,171000,78903217,1003,1003,1003,1003,0
20241212,170900,78903217,1003,1003,1003,1003,0
20241212,170800,78903217,1003,1003,1003,1003,0
20241212,170700,78903217,1003,1003,1003,1003,0
20241212,170600,78903217,1003,1003,1003,1003,0
20241212,170500,78903217,1003,1003,1003,1003,0
20241212,170400,78903217,1003,1003,1003,1003,0
20241212,170300,78903217,1003,1003,1003,1003,0
20241212,170200,78903217,1003,1003,1003,1003,0
20241212,170100,78903217,1003,1003,1003,1003,0
20241212,170000,78903217,1003,1003,1003,1003,0
20241212,165900,78903217,1003,1003,1003,1003,0
20241212,165800,78903217,1003,1003,1003,1003,0
20241212,165700,78903217,1003,1003,1003,1003,0
20241212,165600,78903217,1003,1003,1003,1003,0
20241212,165500,78903217,1003,1003,1003,1003,0
20241212,165400,78903217,1003,1003,1003,1003,0
20241212,165300,78903217,1003,1003,1003,1003,0
20241212,165200,78903217,1003,1003,1003,1003,0
20241212,165100,78903217,1003,1003,1003,1003,0
20241212,165000,78903217,1003,1003,1003,1003,0
20241212,164900,78903217,1003,1003,1003,1003,0
20241212,164800,78903217,1003,1003,1003,1003,0
20241212,164700,78903217,1003,1003,1003,1003,0
20241212,164600,78903217,1003,1003,1003,1003,0
20241212,164500,78903217,1003,1003,1003,1003,3840
20241212,164400,78903217,1003,1003,1003,1003,0
20241212,164300,78903217,1003,1003,1003,1003,0
20241212,164200,78903217,1003,1003,1003,1003,0
20241212,164100,78903217,1003,1003,1003,1003,0
20241212,164000,78903217,1003,1003,1003,1003,0
20241212,163900,78903217,1003,1003,1003,1003,0
20241212,163800,78903217,1003,1003,1003,1003,0
20241212,163700,78903217,1003,1003,1003,1003,0
20241212,163600,78903217,1003,1003,1003,1003,0
20241212,163500,78903217,1003,1003,1003,1003,0
20241212,163400,78903217,1003,1003,1003,1003,0
20241212,163300,78903217,1003,1003,1003,1003,0
20241212,163200,78903217,1003,1003,1003,1003,0
20241212,163100,78903217,1003,1003,1003,1003,0
20241212,163000,78903217,1003,1003,1003,1003,0
20241212,162900,78903217,1003,1003,1003,1003,0
20241212,162800,78903217,1003,1003,1003,1003,0
20241212,162700,78903217,1003,1003,1003,1003,0
20241212,162600,78903217,1003,1003,1003,1003,0
20241212,162500,78903217,1003,1003,1003,1003,0
20241212,162400,78903217,1003,1003,1003,1003,0
20241212,162300,78903217,1003,1003,1003,1003,0
20241212,162200,78903217,1003,1003,1003,1003,0
20241212,162100,78903217,1003,1003,1003,1003,0
20241212,162000,78903217,1003,1003,1003,1003,0
20241212,161900,78903217,1003,1003,1003,1003,0
20241212,161800,78903217,1003,1003,1003,1003,0
20241212,161700,78903217,1003,1003,1003,1003,0
20241212,161600,78903217,1003,1003,1003,1003,0
20241212,161500,78903217,1003,1003,1003,1003,3840
20241212,161400,78903217,1003,1003,1003,1003,0
20241212,161300,78903217,1003,1003,1003,1003,0
20241212,161200,78903217,1003,1003,1003,1003,0
20241212,161100,78903217,1003,1003,1003,1003,0
20241212,161000,78903217,1003,1003,1003,1003,0
20241212,160900,78903217,1003,1003,1003,1003,0
20241212,160800,78903217,1003,1003,1003,1003,0
20241212,160700,78903217,1003,1003,1003,1003,0
20241212,160600,78903217,1003,1003,1003,1003,0
20241212,160500,78903217,1003,1003,1003,1003,0
20241212,160400,78903217,1003,1003,1003,1003,0
20241212,160300,78903217,1003,1003,1003,1003,0
20241212,160200,78903217,1003,1003,1003,1003,0
20241212,160100,78903217,1003,1003,1003,1003,0
20241212,160000,78903217,1003,1003,1003,1003,0
20241212,155900,78903217,1003,1003,1003,1003,0
20241212,155800,78903217,1003,1003,1003,1003,0
20241212,155700,78903217,1003,1003,1003,1003,0
20241212,155600,78903217,1003,1003,1003,1003,0
20241212,155500,78903217,1003,1003,1003,1003,0
20241212,155400,78903217,1003,1003,1003,1003,0
20241212,155300,78903217,1003,1003,1003,1003,0
20241212,155200,78903217,1003,1003,1003,1003,0
20241212,155100,78903217,1003,1003,1003,1003,0
20241212,155000,78903217,1003,1003,1003,1003,0
20241212,154900,78903217,1003,1003,1003,1003,0
20241212,154800,78903217,1003,1003,1003,1003,0
20241212,154700,78903217,1003,1003,1003,1003,0
20241212,154600,78903217,1003,1003,1003,1003,0
20241212,154500,78903217,1003,1003,1003,1003,3840
20241212,154400,78903217,1003,1003,1003,1003,0
20241212,154300,78903217,1003,1003,1003,1003,0
20241212,154200,78903217,1003,1003,1003,1003,0
20241212,154100,78903217,1003,1003,1003,1003,0
20241212,154000,78903217,1003,1003,1003,1003,0
20241212,153900,78903217,1003,1003,1003,1003,0
20241212,153800,78903217,1003,1003,1003,1003,0
20241212,153700,78903217,1003,1003,1003,1003,0
20241212,153600,78903217,1003,1003,1003,1003,0
20241212,153500,78903217,1003,1003,1003,1003,0
20241212,153400,78903217,1003,1003,1003,1003,0
20241212,153300,78903217,1003,1003,1003,1003,0
20241212,153200,78903217,1003,1003,1003,1003,0
20241212,153100,78903217,1003,1003,1003,1003,0
20241212,153000,78903217,1003,1003,1003,1003,3840
20241212,152900,75051697,1032,1032,1032,1032,0
20241212,152800,75051697,1032,1032,1032,1032,0
20241212,152700,75051697,1032,1032,1032,1032,0
20241212,152600,75051697,1032,1032,1032,1032,0
20241212,152500,75051697,1032,1032,1032,1032,0
20241212,152400,75051697,1032,1032,1032,1032,0
20241212,152300,75051697,1032,1032,1032,1032,0
20241212,152200,75051697,1032,1032,1032,1032,0
20241212,152100,75051697,1032,1032,1032,1032,0
20241212,152000,75051697,1032,1032,1032,1032,0
20241212,151900,75051697,1032,1032,1032,1032,390
20241212,151800,74649217,1032,1032,1032,1032,200
20241212,151700,74442817,1032,1032,1032,1032,0
20241212,151600,74442817,1032,1032,1032,1032,0
20241212,151500,74442817,1032,1032,1032,1032,0
20241212,151400,74442817,1032,1032,1032,1032,0
20241212,151300,74442817,1032,1032,1032,1032,0
20241212,151200,74442817,1032,1032,1032,1032,0
20241212,151100,74442817,1032,1032,1032,1032,38
20241212,151000,74403601,1031,1031,1031,1031,0
20241212,150900,74403601,1031,1031,1031,1031,0
20241212,150800,74403601,1031,1031,1031,1031,13
20241212,150700,74390198,1031,1031,1031,1031,0
20241212,150600,74390198,1031,1031,1031,1031,0
20241212,150500,74390198,1031,1023,1031,1021,3194
20241212,150400,71126521,1035,1035,1035,1035,3
20241212,150300,71123416,1035,1035,1035,1035,9
20241212,150200,71114101,1036,1036,1036,1036,0
20241212,150100,71114101,1036,1036,1036,1036,0
20241212,150000,71114101,1036,1036,1036,1036,0
20241212,145900,71114101,1036,1036,1036,1036,0
20241212,145800,71114101,1036,1027,1036,1022,3201
20241212,145700,67837365,1036,1032,1044,1025,4278
20241212,145600,63436094,1044,1044,1044,1044,0
20241212,145500,63436094,1044,1044,1044,1044,0
20241212,145400,63436094,1044,1044,1044,1044,0
20241212,145300,63436094,1044,1044,1044,1044,0
20241212,145200,63436094,1044,1044,1044,1044,0
20241212,145100,63436094,1044,1044,1044,1044,0
20241212,145000,63436094,1044,1044,1044,1044,0
20241212,144900,63436094,1044,1043,1044,1043,22
20241212,144800,63413146,1044,1044,1044,1044,0
20241212,144700,63413146,1044,1044,1044,1044,0
20241212,144600,63413146,1044,1044,1044,1044,0
20241212,144500,63413146,1044,1044,1044,1044,0
20241212,144400,63413146,1044,1033,1044,1032,434
20241212,144300,62961280,1044,1044,1044,1044,0
20241212,144200,62961280,1044,1044,1044,1044,0
20241212,144100,62961280,1044,1044,1044,1044,0
20241212,144000,62961280,1044,1044,1044,1044,0
20241212,143900,62961280,1044,1043,1044,1043,67
20241212,143800,62891337,1030,1030,1030,1030,0
20241212,143700,62891337,1030,1043,1044,1030,105
20241212,143600,62781855,1044,1044,1044,1044,0
20241212,143500,62781855,1044,1044,1044,1044,0
20241212,143400,62781855,1044,1044,1044,1044,0
20241212,143300,62781855,1044,1044,1044,1044,0
20241212,143200,62781855,1044,1044,1044,1044,0
20241212,143100,62781855,1044,1044,1044,1044,0
20241212,143000,62781855,1044,1044,1044,1044,0
20241212,142900,62781855,1044,1044,1044,1044,0
20241212,142800,62781855,1044,1044,1044,1044,0
20241212,142700,62781855,1044,1044,1044,1044,0
20241212,142600,62781855,1044,1044,1044,1044,0
20241212,142500,62781855,1044,1044,1044,1044,0
20241212,142400,62781855,1044,1044,1044,1044,0
20241212,142300,62781855,1044,1044,1044,1044,0
20241212,142200,62781855,1044,1044,1044,1044,0
20241212,142100,62781855,1044,1044,1044,1044,1
20241212,142000,62780811,1029,1029,1029,1029,0
20241212,141900,62780811,1029,1048,1048,1025,15185
20241212,141800,47150347,1052,1052,1052,1052,0
20241212,141700,47150347,1052,1052,1052,1052,0
20241212,141600,47150347,1052,1052,1052,1052,0
20241212,141500,47150347,1052,1052,1052,1052,37
20241212,141400,47111423,1052,1052,1052,1052,508
20241212,141300,46577007,1052,1052,1052,1052,37
20241212,141200,46538083,1052,1052,1052,1052,0
20241212,141100,46538083,1052,1052,1052,1052,0
20241212,141000,46538083,1052,1052,1052,1052,226
20241212,140900,46300331,1051,1051,1051,1051,0
20241212,140800,46300331,1051,1051,1051,1051,0
20241212,140700,46300331,1051,1051,1051,1051,0
20241212,140600,46300331,1051,1051,1051,1051,0
20241212,140500,46300331,1051,1051,1051,1051,0
20241212,140400,46300331,1051,1051,1051,1051,0
20241212,140300,46300331,1051,1051,1051,1051,0
20241212,140200,46300331,1051,1051,1051,1051,0
20241212,140100,46300331,1051,1051,1051,1051,0
20241212,140000,46300331,1051,1051,1051,1051,0
20241212,135900,46300331,1051,1051,1051,1051,0
20241212,135800,46300331,1051,1051,1051,1051,0
20241212,135700,46300331,1051,1051,1051,1051,1
20241212,135600,46299280,1040,1040,1040,1040,0
20241212,135500,46299280,1040,1040,1040,1040,0
20241212,135400,46299280,1040,1044,1044,1040,454
20241212,135300,45826938,1053,1053,1053,1053,0
20241212,135200,45826938,1053,1053,1053,1053,0
20241212,135100,45826938,1053,1053,1053,1053,0
20241212,135000,45826938,1053,1053,1053,1053,0
20241212,134900,45826938,1053,1053,1053,1053,0
20241212,134800,45826938,1053,1053,1053,1053,0
20241212,134700,45826938,1053,1053,1053,1053,0
20241212,134600,45826938,1053,1053,1053,1053,0
20241212,134500,45826938,1053,1053,1053,1053,0
20241212,134400,45826938,1053,1048,1053,1048,30
20241212,134300,45795473,1048,1048,1048,1048,0
20241212,134200,45795473,1048,1048,1048,1048,0
20241212,134100,45795473,1048,1048,1048,1048,0
20241212,134000,45795473,1048,1048,1048,1048,0
20241212,133900,45795473,1048,1048,1048,1048,0
20241212,133800,45795473,1048,1048,1048,1048,0
20241212,133700,45795473,1048,1048,1048,1048,0
20241212,133600,45795473,1048,1048,1048,1048,0
20241212,133500,45795473,1048,1048,1048,1048,0
20241212,133400,45795473,1048,1048,1048,1048,18
20241212,133300,45776609,1048,1048,1048,1048,1
20241212,133200,45775561,1048,1048,1048,1048,0
20241212,133100,45775561,1048,1048,1048,1048,0
20241212,133000,45775561,1048,1048,1048,1048,0
20241212,132900,45775561,1048,1048,1048,1048,0
20241212,132800,45775561,1048,1048,1048,1048,0
20241212,132700,45775561,1048,1048,1048,1048,100
20241212,132600,45670761,1048,1048,1048,1048,0
20241212,132500,45670761,1048,1048,1048,1048,0
20241212,132400,45670761,1048,1048,1048,1048,0
20241212,132300,45670761,1048,1048,1048,1048,0
20241212,132200,45670761,1048,1048,1048,1048,0
20241212,132100,45670761,1048,1048,1048,1048,0
20241212,132000,45670761,1048,1048,1048,1048,0
20241212,131900,45670761,1048,1048,1048,1048,0
20241212,131800,45670761,1048,1048,1048,1048,0
20241212,131700,45670761,1048,1048,1048,1048,0
20241212,131600,45670761,1048,1048,1048,1048,0
20241212,131500,45670761,1048,1048,1048,1048,0
20241212,131400,45670761,1048,1048,1048,1048,0
20241212,131300,45670761,1048,1048,1048,1048,0
20241212,131200,45670761,1048,1048,1048,1048,0
20241212,131100,45670761,1048,1048,1048,1048,1
20241212,131000,45669713,1041,1041,1041,1041,0
20241212,130900,45669713,1041,1041,1041,1041,0
20241212,130800,45669713,1041,1041,1041,1041,0
20241212,130700,45669713,1041,1044,1044,1041,1074
20241212,130600,44550974,1044,1044,1044,1044,0
20241212,130500,44550974,1044,1044,1044,1044,0
20241212,130400,44550974,1044,1044,1044,1044,0
20241212,130300,44550974,1044,1044,1044,1044,0
20241212,130200,44550974,1044,1044,1044,1044,0
20241212,130100,44550974,1044,1044,1044,1044,0
20241212,130000,44550974,1044,1044,1044,1044,0
20241212,125900,44550974,1044,1044,1044,1044,0
20241212,125800,44550974,1044,1044,1044,1044,0
20241212,125700,44550974,1044,1044,1044,1044,0
20241212,125600,44550974,1044,1044,1044,1044,0
20241212,125500,44550974,1044,1044,1044,1044,0
20241212,125400,44550974,1044,1044,1044,1044,0
20241212,125300,44550974,1044,1044,1044,1044,0
20241212,125200,44550974,1044,1044,1044,1044,491
20241212,125100,44038370,1044,1044,1044,1044,0
20241212,125000,44038370,1044,1044,1044,1044,0
20241212,124900,44038370,1044,1044,1044,1044,0
20241212,124800,44038370,1044,1044,1044,1044,0
20241212,124700,44038370,1044,1044,1044,1044,0
20241212,124600,44038370,1044,1044,1044,1044,0
20241212,124500,44038370,1044,1044,1044,1044,0
20241212,124400,44038370,1044,1044,1044,1044,0
20241212,124300,44038370,1044,1044,1044,1044,0
20241212,124200,44038370,1044,1044,1044,1044,0
20241212,124100,44038370,1044,1044,1044,1044,0
20241212,124000,44038370,1044,1044,1044,1044,0
20241212,123900,44038370,1044,1044,1044,1044,0
20241212,123800,44038370,1044,1044,1044,1044,50
20241212,123700,43986170,1048,1048,1048,1048,0
20241212,123600,43986170,1048,1048,1048,1048,0
20241212,123500,43986170,1048,1048,1048,1048,0
20241212,123400,43986170,1048,1048,1048,1048,0
20241212,123300,43986170,1048,1048,1048,1048,0
20241212,123200,43986170,1048,1048,1048,1048,0
20241212,123100,43986170,1048,1048,1048,1048,0
20241212,123000,43986170,1048,1048,1048,1048,0
20241212,122900,43986170,1048,1048,1048,1048,1
20241212,122800,43985122,1045,1045,1045,1045,0
20241212,122700,43985122,1045,1045,1045,1045,0
20241212,122600,43985122,1045,1045,1045,1045,0
20241212,122500,43985122,1045,1045,1045,1045,57
20241212,122400,43925557,1045,1045,1045,1045,1
20241212,122300,43924512,1048,1046,1048,1046,1000
20241212,122200,42877334,1046,1046,1046,1046,0
20241212,122100,42877334,1046,1046,1046,1046,0
20241212,122000,42877334,1046,1046,1046,1046,0
20241212,121900,42877334,1046,1046,1046,1046,0
20241212,121800,42877334,1046,1046,1046,1046,0
20241212,121700,42877334,1046,1046,1046,1046,0
20241212,121600,42877334,1046,1046,1046,1046,0
20241212,121500,42877334,1046,1046,1046,1046,0
20241212,121400,42877334,1046,1046,1046,1046,0
20241212,121300,42877334,1046,1046,1046,1046,0
20241212,121200,42877334,1046,1046,1046,1046,0
20241212,121100,42877334,1046,1046,1046,1046,0
20241212,121000,42877334,1046,1046,1046,1046,0
20241212,120900,42877334,1046,1046,1046,1046,0
20241212,120800,42877334,1046,1046,1046,1046,0
20241212,120700,42877334,1046,1046,1046,1046,0
20241212,120600,42877334,1046,1046,1046,1046,0
20241212,120500,42877334,1046,1046,1046,1046,1007
20241212,120400,41824012,1046,1046,1046,1046,0
20241212,120300,41824012,1046,1046,1046,1046,0
20241212,120200,41824012,1046,1046,1046,1046,0
20241212,120100,41824012,1046,1046,1046,1046,0
20241212,120000,41824012,1046,1046,1046,1046,0
20241212,115900,41824012,1046,1046,1046,1046,0
20241212,115800,41824012,1046,1046,1046,1046,0
20241212,115700,41824012,1046,1046,1046,1046,0
20241212,115600,41824012,1046,1046,1046,1046,0
20241212,115500,41824012,1046,1046,1046,1046,0
20241212,115400,41824012,1046,1046,1046,1046,0
20241212,115300,41824012,1046,1046,1046,1046,0
20241212,115200,41824012,1046,1046,1046,1046,0
20241212,115100,41824012,1046,1046,1046,1046,0
20241212,115000,41824012,1046,1046,1046,1046,0
20241212,114900,41824012,1046,1046,1046,1046,0
20241212,114800,41824012,1046,1046,1046,1046,100
20241212,114700,41719412,1045,1045,1045,1045,0
20241212,114600,41719412,1045,1045,1045,1045,0
20241212,114500,41719412,1045,1045,1045,1045,0
20241212,114400,41719412,1045,1045,1045,1045,0
20241212,114300,41719412,1045,1045,1045,1045,0
20241212,114200,41719412,1045,1045,1045,1045,0
20241212,114100,41719412,1045,1049,1049,1045,1871
20241212,114000,39758276,1054,1054,1054,1054,0
20241212,113900,39758276,1054,1054,1054,1054,0
20241212,113800,39758276,1054,1054,1054,1054,0
20241212,113700,39758276,1054,1054,1054,1054,0
20241212,113600,39758276,1054,1054,1054,1054,0
20241212,113500,39758276,1054,1054,1054,1054,0
20241212,113400,39758276,1054,1054,1054,1054,0
20241212,113300,39758276,1054,1054,1054,1054,0
20241212,113200,39758276,1054,1054,1054,1054,0
20241212,113100,39758276,1054,1054,1054,1054,0
20241212,113000,39758276,1054,1054,1054,1054,0
20241212,112900,39758276,1054,1054,1054,1054,0
20241212,112800,39758276,1054,1054,1054,1054,0
20241212,112700,39758276,1054,1054,1054,1054,0
20241212,112600,39758276,1054,1054,1054,1054,0
20241212,112500,39758276,1054,1054,1054,1054,0
20241212,112400,39758276,1054,1054,1054,1054,0
20241212,112300,39758276,1054,1054,1054,1054,0
20241212,112200,39758276,1054,1054,1054,1054,0
20241212,112100,39758276,1054,1054,1054,1054,0
20241212,112000,39758276,1054,1054,1054,1054,0
20241212,111900,39758276,1054,1054,1054,1054,0
20241212,111800,39758276,1054,1054,1054,1054,0
20241212,111700,39758276,1054,1054,1054,1054,0
20241212,111600,39758276,1054,1054,1054,1054,0
20241212,111500,39758276,1054,1054,1054,1054,0
20241212,111400,39758276,1054,1054,1054,1054,0
20241212,111300,39758276,1054,1054,1054,1054,0
20241212,111200,39758276,1054,1054,1054,1054,0
20241212,111100,39758276,1054,1054,1054,1054,0
20241212,111000,39758276,1054,1054,1054,1054,0
20241212,110900,39758276,1054,1054,1054,1054,0
20241212,110800,39758276,1054,1054,1054,1054,0
20241212,110700,39758276,1054,1054,1054,1054,0
20241212,110600,39758276,1054,1054,1054,1054,0
20241212,110500,39758276,1054,1054,1054,1054,0
20241212,110400,39758276,1054,1054,1054,1054,0
20241212,110300,39758276,1054,1054,1054,1054,0
20241212,110200,39758276,1054,1054,1054,1054,0
20241212,110100,39758276,1054,1054,1054,1054,0
20241212,110000,39758276,1054,1054,1054,1054,100
20241212,105900,39652876,1049,1049,1049,1049,0
20241212,105800,39652876,1049,1049,1049,1049,0
20241212,105700,39652876,1049,1049,1049,1049,0
20241212,105600,39652876,1049,1049,1049,1049,0
20241212,105500,39652876,1049,1049,1049,1049,1000
20241212,105400,38603876,1053,1053,1053,1053,0
20241212,105300,38603876,1053,1053,1053,1053,0
20241212,105200,38603876,1053,1053,1053,1053,0
20241212,105100,38603876,1053,1053,1053,1053,0
20241212,105000,38603876,1053,1053,1053,1053,0
20241212,104900,38603876,1053,1053,1053,1053,1
20241212,104800,38602823,1056,1056,1056,1056,0
20241212,104700,38602823,1056,1056,1056,1056,0
20241212,104600,38602823,1056,1056,1056,1056,0
20241212,104500,38602823,1056,1056,1056,1056,0
20241212,104400,38602823,1056,1056,1056,1056,0
20241212,104300,38602823,1056,1056,1056,1056,0
20241212,104200,38602823,1056,1056,1056,1056,0
20241212,104100,38602823,1056,1056,1056,1056,0
20241212,104000,38602823,1056,1056,1056,1056,0
20241212,103900,38602823,1056,1056,1056,1056,0
20241212,103800,38602823,1056,1056,1056,1056,0
20241212,103700,38602823,1056,1056,1056,1056,22
20241212,103600,38579591,1056,1056,1056,1056,0
20241212,103500,38579591,1056,1056,1056,1056,0
20241212,103400,38579591,1056,1056,1056,1056,256
20241212,103300,38309255,1056,1053,1056,1053,495
20241212,103200,37787370,1052,1052,1052,1052,0
20241212,103100,37787370,1052,1052,1052,1052,0
20241212,103000,37787370,1052,1052,1052,1052,0
20241212,102900,37787370,1052,1052,1052,1052,100
20241212,102800,37682170,1043,1043,1043,1043,0
20241212,102700,37682170,1043,1043,1043,1043,0
20241212,102600,37682170,1043,1043,1043,1043,0
20241212,102500,37682170,1043,1043,1043,1043,0
20241212,102400,37682170,1043,1043,1043,1043,0
20241212,102300,37682170,1043,1044,1044,1043,500
20241212,102200,37160652,1043,1043,1043,1043,0
20241212,102100,37160652,1043,1046,1046,1043,3672
20241212,102000,33326000,1047,1047,1047,1047,0
20241212,101900,33326000,1047,1053,1053,1047,1501
20241212,101800,31754441,1048,1048,1048,1048,1000
20241212,101700,30706441,1054,1053,1054,1053,500
20241212,101600,30179641,1050,1050,1050,1050,0
20241212,101500,30179641,1050,1050,1050,1050,0
20241212,101400,30179641,1050,1050,1050,1050,500
20241212,101300,29654641,1054,1054,1054,1054,400
20241212,101200,29233041,1053,1053,1053,1053,0
20241212,101100,29233041,1053,1053,1053,1053,500
20241212,101000,28706541,1048,1048,1048,1048,0
20241212,100900,28706541,1048,1048,1048,1048,0
20241212,100800,28706541,1048,1048,1048,1048,0
20241212,100700,28706541,1048,1048,1048,1048,244
20241212,100600,28450829,1048,1048,1048,1048,37
20241212,100500,28412053,1048,1048,1048,1048,219
20241212,100400,28182541,1051,1048,1051,1048,509
20241212,100300,27649082,1051,1051,1051,1051,1
20241212,100200,27648031,1048,1048,1048,1048,0
20241212,100100,27648031,1048,1048,1048,1048,0
20241212,100000,27648031,1048,1048,1048,1048,0
20241212,095900,27648031,1048,1048,1048,1048,0
20241212,095800,27648031,1048,1048,1048,1048,200
20241212,095700,27438431,1048,1048,1048,1048,0
20241212,095600,27438431,1048,1048,1048,1048,1581
20241212,095500,25781543,1048,1048,1048,1048,0
20241212,095400,25781543,1048,1048,1048,1048,0
20241212,095300,25781543,1048,1048,1048,1048,0
20241212,095200,25781543,1048,1048,1048,1048,0
20241212,095100,25781543,1048,1048,1048,1048,0
20241212,095000,25781543,1048,1048,1048,1048,1
20241212,094900,25780495,1043,1043,1043,1043,0
20241212,094800,25780495,1043,1043,1043,1043,0
20241212,094700,25780495,1043,1043,1043,1043,0
20241212,094600,25780495,1043,1045,1045,1043,500
20241212,094500,25258905,1047,1047,1047,1047,0
20241212,094400,25258905,1047,1047,1047,1047,58
20241212,094300,25198179,1048,1048,1048,1048,0
20241212,094200,25198179,1048,1047,1048,1047,265
20241212,094100,24920659,1048,1048,1048,1048,0
20241212,094000,24920659,1048,1048,1048,1048,0
20241212,093900,24920659,1048,1048,1048,1048,0
20241212,093800,24920659,1048,1048,1048,1048,0
20241212,093700,24920659,1048,1048,1048,1048,0
20241212,093600,24920659,1048,1048,1048,1048,50
20241212,093500,24868259,1048,1048,1048,1048,2000
20241212,093400,22772259,1048,1048,1048,1048,0
20241212,093300,22772259,1048,1048,1048,1048,3
20241212,093200,22769115,1047,1047,1047,1047,0
20241212,093100,22769115,1047,1046,1047,1046,291
20241212,093000,22464529,1046,1046,1046,1046,0
20241212,092900,22464529,1046,1046,1046,1046,295
20241212,092800,22155959,1046,1047,1047,1046,744
20241212,092700,21377681,1048,1048,1048,1048,0
20241212,092600,21377681,1048,1048,1048,1048,0
20241212,092500,21377681,1048,1048,1048,1048,29
20241212,092400,21347289,1047,1048,1048,1047,276
20241212,092300,21058237,1048,1048,1048,1048,0
20241212,092200,21058237,1048,1048,1048,1048,48
20241212,092100,21007933,1041,1041,1041,1041,0
20241212,092000,21007933,1041,1041,1041,1041,0
20241212,091900,21007933,1041,1041,1041,1041,0
20241212,091800,21007933,1041,1041,1041,1041,0
20241212,091700,21007933,1041,1049,1049,1041,30
20241212,091600,20976671,1040,1040,1040,1040,0
20241212,091500,20976671,1040,1040,1040,1040,0
20241212,091400,20976671,1040,1040,1040,1040,262
20241212,091300,20704191,1040,1040,1040,1040,500
20241212,091200,20184191,1035,1035,1035,1035,1
20241212,091100,20183156,1043,1043,1043,1043,0
20241212,091000,20183156,1043,1043,1043,1043,10
20241212,090900,20172726,1043,1043,1043,1043,0
20241212,090800,20172726,1043,1043,1043,1043,0
20241212,090700,20172726,1043,1046,1046,1042,996
20241212,090600,19133549,1046,1046,1046,1046,172
20241212,090500,18953637,1044,1050,1050,1044,5275
20241212,090400,13432535,1044,1057,1070,1044,3724
20241212,090300,9487415,1057,1043,1057,1043,6330
20241212,090200,2885043,1043,1037,1043,1037,2547
20241212,090100,236436,1037,1037,1037,1037,0
20241212,090000,236436,1037,1037,1037,1037,228