KissMeData/241790/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204500,74898345,4740,4740,4740,4740,118
20241212,204400,74898345,4740,4740,4740,4740,0
20241212,204300,74898345,4740,4740,4740,4740,0
20241212,204200,74898345,4740,4740,4740,4740,0
20241212,204100,74898345,4740,4740,4740,4740,0
20241212,204000,74898345,4740,4740,4740,4740,0
20241212,203900,74898345,4740,4740,4740,4740,0
20241212,203800,74898345,4740,4740,4740,4740,0
20241212,203700,74898345,4740,4740,4740,4740,0
20241212,203600,74898345,4740,4740,4740,4740,0
20241212,203500,74898345,4740,4740,4740,4740,0
20241212,203400,74898345,4740,4740,4740,4740,0
20241212,203300,74898345,4740,4740,4740,4740,0
20241212,203200,74898345,4740,4740,4740,4740,0
20241212,203100,74898345,4740,4740,4740,4740,0
20241212,203000,74898345,4740,4740,4740,4740,0
20241212,202900,74898345,4740,4740,4740,4740,0
20241212,202800,74898345,4740,4740,4740,4740,0
20241212,202700,74898345,4740,4740,4740,4740,0
20241212,202600,74898345,4740,4740,4740,4740,0
20241212,202500,74898345,4740,4740,4740,4740,0
20241212,202400,74898345,4740,4740,4740,4740,0
20241212,202300,74898345,4740,4740,4740,4740,0
20241212,202200,74898345,4740,4740,4740,4740,0
20241212,202100,74898345,4740,4740,4740,4740,0
20241212,202000,74898345,4740,4740,4740,4740,0
20241212,201900,74898345,4740,4740,4740,4740,0
20241212,201800,74898345,4740,4740,4740,4740,0
20241212,201700,74898345,4740,4740,4740,4740,0
20241212,201600,74898345,4740,4740,4740,4740,0
20241212,201500,74898345,4740,4740,4740,4740,118
20241212,201400,74898345,4740,4740,4740,4740,0
20241212,201300,74898345,4740,4740,4740,4740,0
20241212,201200,74898345,4740,4740,4740,4740,0
20241212,201100,74898345,4740,4740,4740,4740,0
20241212,201000,74898345,4740,4740,4740,4740,0
20241212,200900,74898345,4740,4740,4740,4740,0
20241212,200800,74898345,4740,4740,4740,4740,0
20241212,200700,74898345,4740,4740,4740,4740,0
20241212,200600,74898345,4740,4740,4740,4740,0
20241212,200500,74898345,4740,4740,4740,4740,0
20241212,200400,74898345,4740,4740,4740,4740,0
20241212,200300,74898345,4740,4740,4740,4740,0
20241212,200200,74898345,4740,4740,4740,4740,0
20241212,200100,74898345,4740,4740,4740,4740,0
20241212,200000,74898345,4740,4740,4740,4740,0
20241212,195900,74898345,4740,4740,4740,4740,0
20241212,195800,74898345,4740,4740,4740,4740,0
20241212,195700,74898345,4740,4740,4740,4740,0
20241212,195600,74898345,4740,4740,4740,4740,0
20241212,195500,74898345,4740,4740,4740,4740,0
20241212,195400,74898345,4740,4740,4740,4740,0
20241212,195300,74898345,4740,4740,4740,4740,0
20241212,195200,74898345,4740,4740,4740,4740,0
20241212,195100,74898345,4740,4740,4740,4740,0
20241212,195000,74898345,4740,4740,4740,4740,0
20241212,194900,74898345,4740,4740,4740,4740,0
20241212,194800,74898345,4740,4740,4740,4740,0
20241212,194700,74898345,4740,4740,4740,4740,0
20241212,194600,74898345,4740,4740,4740,4740,0
20241212,194500,74898345,4740,4740,4740,4740,118
20241212,194400,74898345,4740,4740,4740,4740,0
20241212,194300,74898345,4740,4740,4740,4740,0
20241212,194200,74898345,4740,4740,4740,4740,0
20241212,194100,74898345,4740,4740,4740,4740,0
20241212,194000,74898345,4740,4740,4740,4740,0
20241212,193900,74898345,4740,4740,4740,4740,0
20241212,193800,74898345,4740,4740,4740,4740,0
20241212,193700,74898345,4740,4740,4740,4740,0
20241212,193600,74898345,4740,4740,4740,4740,0
20241212,193500,74898345,4740,4740,4740,4740,0
20241212,193400,74898345,4740,4740,4740,4740,0
20241212,193300,74898345,4740,4740,4740,4740,0
20241212,193200,74898345,4740,4740,4740,4740,0
20241212,193100,74898345,4740,4740,4740,4740,0
20241212,193000,74898345,4740,4740,4740,4740,0
20241212,192900,74898345,4740,4740,4740,4740,0
20241212,192800,74898345,4740,4740,4740,4740,0
20241212,192700,74898345,4740,4740,4740,4740,0
20241212,192600,74898345,4740,4740,4740,4740,0
20241212,192500,74898345,4740,4740,4740,4740,0
20241212,192400,74898345,4740,4740,4740,4740,0
20241212,192300,74898345,4740,4740,4740,4740,0
20241212,192200,74898345,4740,4740,4740,4740,0
20241212,192100,74898345,4740,4740,4740,4740,0
20241212,192000,74898345,4740,4740,4740,4740,0
20241212,191900,74898345,4740,4740,4740,4740,0
20241212,191800,74898345,4740,4740,4740,4740,0
20241212,191700,74898345,4740,4740,4740,4740,0
20241212,191600,74898345,4740,4740,4740,4740,0
20241212,191500,74898345,4740,4740,4740,4740,118
20241212,191400,74898345,4740,4740,4740,4740,0
20241212,191300,74898345,4740,4740,4740,4740,0
20241212,191200,74898345,4740,4740,4740,4740,0
20241212,191100,74898345,4740,4740,4740,4740,0
20241212,191000,74898345,4740,4740,4740,4740,0
20241212,190900,74898345,4740,4740,4740,4740,0
20241212,190800,74898345,4740,4740,4740,4740,0
20241212,190700,74898345,4740,4740,4740,4740,0
20241212,190600,74898345,4740,4740,4740,4740,0
20241212,190500,74898345,4740,4740,4740,4740,0
20241212,190400,74898345,4740,4740,4740,4740,0
20241212,190300,74898345,4740,4740,4740,4740,0
20241212,190200,74898345,4740,4740,4740,4740,0
20241212,190100,74898345,4740,4740,4740,4740,0
20241212,190000,74898345,4740,4740,4740,4740,0
20241212,185900,74898345,4740,4740,4740,4740,0
20241212,185800,74898345,4740,4740,4740,4740,0
20241212,185700,74898345,4740,4740,4740,4740,0
20241212,185600,74898345,4740,4740,4740,4740,0
20241212,185500,74898345,4740,4740,4740,4740,0
20241212,185400,74898345,4740,4740,4740,4740,0
20241212,185300,74898345,4740,4740,4740,4740,0
20241212,185200,74898345,4740,4740,4740,4740,0
20241212,185100,74898345,4740,4740,4740,4740,0
20241212,185000,74898345,4740,4740,4740,4740,0
20241212,184900,74898345,4740,4740,4740,4740,0
20241212,184800,74898345,4740,4740,4740,4740,0
20241212,184700,74898345,4740,4740,4740,4740,0
20241212,184600,74898345,4740,4740,4740,4740,0
20241212,184500,74898345,4740,4740,4740,4740,118
20241212,184400,74898345,4740,4740,4740,4740,0
20241212,184300,74898345,4740,4740,4740,4740,0
20241212,184200,74898345,4740,4740,4740,4740,0
20241212,184100,74898345,4740,4740,4740,4740,0
20241212,184000,74898345,4740,4740,4740,4740,0
20241212,183900,74898345,4740,4740,4740,4740,0
20241212,183800,74898345,4740,4740,4740,4740,0
20241212,183700,74898345,4740,4740,4740,4740,0
20241212,183600,74898345,4740,4740,4740,4740,0
20241212,183500,74898345,4740,4740,4740,4740,0
20241212,183400,74898345,4740,4740,4740,4740,0
20241212,183300,74898345,4740,4740,4740,4740,0
20241212,183200,74898345,4740,4740,4740,4740,0
20241212,183100,74898345,4740,4740,4740,4740,0
20241212,183000,74898345,4740,4740,4740,4740,0
20241212,182900,74898345,4740,4740,4740,4740,0
20241212,182800,74898345,4740,4740,4740,4740,0
20241212,182700,74898345,4740,4740,4740,4740,0
20241212,182600,74898345,4740,4740,4740,4740,0
20241212,182500,74898345,4740,4740,4740,4740,0
20241212,182400,74898345,4740,4740,4740,4740,0
20241212,182300,74898345,4740,4740,4740,4740,0
20241212,182200,74898345,4740,4740,4740,4740,0
20241212,182100,74898345,4740,4740,4740,4740,0
20241212,182000,74898345,4740,4740,4740,4740,0
20241212,181900,74898345,4740,4740,4740,4740,0
20241212,181800,74898345,4740,4740,4740,4740,0
20241212,181700,74898345,4740,4740,4740,4740,0
20241212,181600,74898345,4740,4740,4740,4740,0
20241212,181500,74898345,4740,4740,4740,4740,118
20241212,181400,74898345,4740,4740,4740,4740,0
20241212,181300,74898345,4740,4740,4740,4740,0
20241212,181200,74898345,4740,4740,4740,4740,0
20241212,181100,74898345,4740,4740,4740,4740,0
20241212,181000,74898345,4740,4740,4740,4740,0
20241212,180900,74898345,4740,4740,4740,4740,0
20241212,180800,74898345,4740,4740,4740,4740,0
20241212,180700,74898345,4740,4740,4740,4740,0
20241212,180600,74898345,4740,4740,4740,4740,0
20241212,180500,74898345,4740,4740,4740,4740,0
20241212,180400,74898345,4740,4740,4740,4740,0
20241212,180300,74898345,4740,4740,4740,4740,0
20241212,180200,74898345,4740,4740,4740,4740,0
20241212,180100,74898345,4740,4740,4740,4740,0
20241212,180000,74898345,4740,4740,4740,4740,0
20241212,175900,74898345,4740,4740,4740,4740,0
20241212,175800,74898345,4740,4740,4740,4740,0
20241212,175700,74898345,4740,4740,4740,4740,0
20241212,175600,74898345,4740,4740,4740,4740,0
20241212,175500,74898345,4740,4740,4740,4740,0
20241212,175400,74898345,4740,4740,4740,4740,0
20241212,175300,74898345,4740,4740,4740,4740,0
20241212,175200,74898345,4740,4740,4740,4740,0
20241212,175100,74898345,4740,4740,4740,4740,0
20241212,175000,74898345,4740,4740,4740,4740,0
20241212,174900,74898345,4740,4740,4740,4740,0
20241212,174800,74898345,4740,4740,4740,4740,0
20241212,174700,74898345,4740,4740,4740,4740,0
20241212,174600,74898345,4740,4740,4740,4740,0
20241212,174500,74898345,4740,4740,4740,4740,118
20241212,174400,74898345,4740,4740,4740,4740,0
20241212,174300,74898345,4740,4740,4740,4740,0
20241212,174200,74898345,4740,4740,4740,4740,0
20241212,174100,74898345,4740,4740,4740,4740,0
20241212,174000,74898345,4740,4740,4740,4740,0
20241212,173900,74898345,4740,4740,4740,4740,0
20241212,173800,74898345,4740,4740,4740,4740,0
20241212,173700,74898345,4740,4740,4740,4740,0
20241212,173600,74898345,4740,4740,4740,4740,0
20241212,173500,74898345,4740,4740,4740,4740,0
20241212,173400,74898345,4740,4740,4740,4740,0
20241212,173300,74898345,4740,4740,4740,4740,0
20241212,173200,74898345,4740,4740,4740,4740,0
20241212,173100,74898345,4740,4740,4740,4740,0
20241212,173000,74898345,4740,4740,4740,4740,0
20241212,172900,74898345,4740,4740,4740,4740,0
20241212,172800,74898345,4740,4740,4740,4740,0
20241212,172700,74898345,4740,4740,4740,4740,0
20241212,172600,74898345,4740,4740,4740,4740,0
20241212,172500,74898345,4740,4740,4740,4740,0
20241212,172400,74898345,4740,4740,4740,4740,0
20241212,172300,74898345,4740,4740,4740,4740,0
20241212,172200,74898345,4740,4740,4740,4740,0
20241212,172100,74898345,4740,4740,4740,4740,0
20241212,172000,74898345,4740,4740,4740,4740,0
20241212,171900,74898345,4740,4740,4740,4740,0
20241212,171800,74898345,4740,4740,4740,4740,0
20241212,171700,74898345,4740,4740,4740,4740,0
20241212,171600,74898345,4740,4740,4740,4740,0
20241212,171500,74898345,4740,4740,4740,4740,118
20241212,171400,74898345,4740,4740,4740,4740,0
20241212,171300,74898345,4740,4740,4740,4740,0
20241212,171200,74898345,4740,4740,4740,4740,0
20241212,171100,74898345,4740,4740,4740,4740,0
20241212,171000,74898345,4740,4740,4740,4740,0
20241212,170900,74898345,4740,4740,4740,4740,0
20241212,170800,74898345,4740,4740,4740,4740,0
20241212,170700,74898345,4740,4740,4740,4740,0
20241212,170600,74898345,4740,4740,4740,4740,0
20241212,170500,74898345,4740,4740,4740,4740,0
20241212,170400,74898345,4740,4740,4740,4740,0
20241212,170300,74898345,4740,4740,4740,4740,0
20241212,170200,74898345,4740,4740,4740,4740,0
20241212,170100,74898345,4740,4740,4740,4740,0
20241212,170000,74898345,4740,4740,4740,4740,0
20241212,165900,74898345,4740,4740,4740,4740,0
20241212,165800,74898345,4740,4740,4740,4740,0
20241212,165700,74898345,4740,4740,4740,4740,0
20241212,165600,74898345,4740,4740,4740,4740,0
20241212,165500,74898345,4740,4740,4740,4740,0
20241212,165400,74898345,4740,4740,4740,4740,0
20241212,165300,74898345,4740,4740,4740,4740,0
20241212,165200,74898345,4740,4740,4740,4740,0
20241212,165100,74898345,4740,4740,4740,4740,0
20241212,165000,74898345,4740,4740,4740,4740,0
20241212,164900,74898345,4740,4740,4740,4740,0
20241212,164800,74898345,4740,4740,4740,4740,0
20241212,164700,74898345,4740,4740,4740,4740,0
20241212,164600,74898345,4740,4740,4740,4740,0
20241212,164500,74898345,4740,4740,4740,4740,118
20241212,164400,74898345,4740,4740,4740,4740,0
20241212,164300,74898345,4740,4740,4740,4740,0
20241212,164200,74898345,4740,4740,4740,4740,0
20241212,164100,74898345,4740,4740,4740,4740,0
20241212,164000,74898345,4740,4740,4740,4740,0
20241212,163900,74898345,4740,4740,4740,4740,0
20241212,163800,74898345,4740,4740,4740,4740,0
20241212,163700,74898345,4740,4740,4740,4740,0
20241212,163600,74898345,4740,4740,4740,4740,0
20241212,163500,74898345,4740,4740,4740,4740,0
20241212,163400,74898345,4740,4740,4740,4740,0
20241212,163300,74898345,4740,4740,4740,4740,0
20241212,163200,74898345,4740,4740,4740,4740,0
20241212,163100,74898345,4740,4740,4740,4740,0
20241212,163000,74898345,4740,4740,4740,4740,0
20241212,162900,74898345,4740,4740,4740,4740,0
20241212,162800,74898345,4740,4740,4740,4740,0
20241212,162700,74898345,4740,4740,4740,4740,0
20241212,162600,74898345,4740,4740,4740,4740,0
20241212,162500,74898345,4740,4740,4740,4740,0
20241212,162400,74898345,4740,4740,4740,4740,0
20241212,162300,74898345,4740,4740,4740,4740,0
20241212,162200,74898345,4740,4740,4740,4740,0
20241212,162100,74898345,4740,4740,4740,4740,0
20241212,162000,74898345,4740,4740,4740,4740,0
20241212,161900,74898345,4740,4740,4740,4740,0
20241212,161800,74898345,4740,4740,4740,4740,0
20241212,161700,74898345,4740,4740,4740,4740,0
20241212,161600,74898345,4740,4740,4740,4740,0
20241212,161500,74898345,4740,4740,4740,4740,118
20241212,161400,74898345,4740,4740,4740,4740,0
20241212,161300,74898345,4740,4740,4740,4740,0
20241212,161200,74898345,4740,4740,4740,4740,0
20241212,161100,74898345,4740,4740,4740,4740,0
20241212,161000,74898345,4740,4740,4740,4740,0
20241212,160900,74898345,4740,4740,4740,4740,0
20241212,160800,74898345,4740,4740,4740,4740,0
20241212,160700,74898345,4740,4740,4740,4740,0
20241212,160600,74898345,4740,4740,4740,4740,0
20241212,160500,74898345,4740,4740,4740,4740,0
20241212,160400,74898345,4740,4740,4740,4740,0
20241212,160300,74898345,4740,4740,4740,4740,0
20241212,160200,74898345,4740,4740,4740,4740,0
20241212,160100,74898345,4740,4740,4740,4740,0
20241212,160000,74898345,4740,4740,4740,4740,0
20241212,155900,74898345,4740,4740,4740,4740,0
20241212,155800,74898345,4740,4740,4740,4740,0
20241212,155700,74898345,4740,4740,4740,4740,0
20241212,155600,74898345,4740,4740,4740,4740,0
20241212,155500,74898345,4740,4740,4740,4740,0
20241212,155400,74898345,4740,4740,4740,4740,0
20241212,155300,74898345,4740,4740,4740,4740,0
20241212,155200,74898345,4740,4740,4740,4740,0
20241212,155100,74898345,4740,4740,4740,4740,0
20241212,155000,74898345,4740,4740,4740,4740,0
20241212,154900,74898345,4740,4740,4740,4740,0
20241212,154800,74898345,4740,4740,4740,4740,0
20241212,154700,74898345,4740,4740,4740,4740,0
20241212,154600,74898345,4740,4740,4740,4740,0
20241212,154500,74898345,4740,4740,4740,4740,118
20241212,154400,74898345,4740,4740,4740,4740,0
20241212,154300,74898345,4740,4740,4740,4740,0
20241212,154200,74898345,4740,4740,4740,4740,0
20241212,154100,74898345,4740,4740,4740,4740,0
20241212,154000,74898345,4740,4740,4740,4740,0
20241212,153900,74898345,4740,4740,4740,4740,0
20241212,153800,74898345,4740,4740,4740,4740,0
20241212,153700,74898345,4740,4740,4740,4740,0
20241212,153600,74898345,4740,4740,4740,4740,0
20241212,153500,74898345,4740,4740,4740,4740,0
20241212,153400,74898345,4740,4740,4740,4740,0
20241212,153300,74898345,4740,4740,4740,4740,0
20241212,153200,74898345,4740,4740,4740,4740,0
20241212,153100,74898345,4740,4740,4740,4740,0
20241212,153000,74898345,4740,4740,4740,4740,118
20241212,152900,74339025,4745,4745,4745,4745,0
20241212,152800,74339025,4745,4745,4745,4745,0
20241212,152700,74339025,4745,4745,4745,4745,0
20241212,152600,74339025,4745,4745,4745,4745,0
20241212,152500,74339025,4745,4745,4745,4745,0
20241212,152400,74339025,4745,4745,4745,4745,0
20241212,152300,74339025,4745,4745,4745,4745,0
20241212,152200,74339025,4745,4745,4745,4745,0
20241212,152100,74339025,4745,4745,4745,4745,0
20241212,152000,74339025,4745,4745,4745,4745,0
20241212,151900,74339025,4745,4745,4745,4745,0
20241212,151800,74339025,4745,4745,4745,4740,221
20241212,151700,73290430,4745,4745,4745,4745,124
20241212,151600,72702050,4745,4745,4745,4745,0
20241212,151500,72702050,4745,4755,4760,4745,45
20241212,151400,72487970,4755,4755,4755,4755,0
20241212,151300,72487970,4755,4755,4755,4755,1
20241212,151200,72483215,4760,4760,4760,4760,23
20241212,151100,72373735,4760,4760,4760,4760,0
20241212,151000,72373735,4760,4760,4760,4760,0
20241212,150900,72373735,4760,4760,4760,4760,1
20241212,150800,72368975,4750,4750,4750,4750,200
20241212,150700,71418975,4750,4750,4750,4750,0
20241212,150600,71418975,4750,4750,4750,4750,0
20241212,150500,71418975,4750,4750,4750,4750,0
20241212,150400,71418975,4750,4750,4750,4750,0
20241212,150300,71418975,4750,4745,4750,4745,283
20241212,150200,70076135,4740,4740,4740,4740,134
20241212,150100,69440975,4740,4740,4740,4740,0
20241212,150000,69440975,4740,4730,4740,4730,413
20241212,145900,67486155,4730,4730,4730,4730,0
20241212,145800,67486155,4730,4730,4730,4730,0
20241212,145700,67486155,4730,4730,4730,4730,0
20241212,145600,67486155,4730,4730,4730,4715,535
20241212,145500,64956070,4730,4715,4730,4715,32
20241212,145400,64805175,4730,4730,4730,4730,1
20241212,145300,64800445,4725,4725,4725,4725,180
20241212,145200,63949945,4720,4720,4720,4720,0
20241212,145100,63949945,4720,4720,4720,4720,0
20241212,145000,63949945,4720,4715,4720,4715,200
20241212,144900,63006445,4720,4720,4720,4720,1042
20241212,144800,58088205,4720,4700,4720,4700,1599
20241212,144700,50557655,4710,4710,4710,4710,0
20241212,144600,50557655,4710,4710,4710,4710,0
20241212,144500,50557655,4710,4710,4710,4710,0
20241212,144400,50557655,4710,4710,4710,4710,0
20241212,144300,50557655,4710,4710,4710,4710,0
20241212,144200,50557655,4710,4710,4710,4710,0
20241212,144100,50557655,4710,4710,4710,4710,0
20241212,144000,50557655,4710,4710,4710,4710,0
20241212,143900,50557655,4710,4710,4710,4710,0
20241212,143800,50557655,4710,4710,4710,4710,0
20241212,143700,50557655,4710,4710,4710,4710,107
20241212,143600,50053685,4710,4710,4710,4710,0
20241212,143500,50053685,4710,4710,4710,4710,0
20241212,143400,50053685,4710,4710,4710,4710,0
20241212,143300,50053685,4710,4710,4710,4710,0
20241212,143200,50053685,4710,4710,4710,4710,250
20241212,143100,48876185,4710,4710,4710,4710,0
20241212,143000,48876185,4710,4710,4710,4710,0
20241212,142900,48876185,4710,4710,4710,4710,0
20241212,142800,48876185,4710,4710,4710,4710,20
20241212,142700,48781985,4710,4710,4710,4710,0
20241212,142600,48781985,4710,4710,4710,4710,0
20241212,142500,48781985,4710,4710,4710,4710,0
20241212,142400,48781985,4710,4710,4710,4710,0
20241212,142300,48781985,4710,4710,4710,4710,0
20241212,142200,48781985,4710,4710,4710,4710,0
20241212,142100,48781985,4710,4710,4710,4710,0
20241212,142000,48781985,4710,4700,4710,4700,164
20241212,141900,48011165,4670,4670,4670,4670,0
20241212,141800,48011165,4670,4670,4670,4670,0
20241212,141700,48011165,4670,4670,4670,4670,0
20241212,141600,48011165,4670,4670,4670,4670,0
20241212,141500,48011165,4670,4670,4670,4670,100
20241212,141400,47544165,4695,4695,4695,4695,0
20241212,141300,47544165,4695,4690,4695,4690,681
20241212,141200,44346945,4690,4690,4690,4690,0
20241212,141100,44346945,4690,4690,4690,4690,0
20241212,141000,44346945,4690,4690,4690,4690,0
20241212,140900,44346945,4690,4690,4690,4690,0
20241212,140800,44346945,4690,4690,4690,4690,20
20241212,140700,44253145,4690,4690,4690,4690,0
20241212,140600,44253145,4690,4690,4690,4690,0
20241212,140500,44253145,4690,4690,4690,4690,0
20241212,140400,44253145,4690,4690,4690,4690,0
20241212,140300,44253145,4690,4690,4690,4690,0
20241212,140200,44253145,4690,4690,4690,4690,0
20241212,140100,44253145,4690,4690,4690,4690,0
20241212,140000,44253145,4690,4690,4690,4690,1
20241212,135900,44248455,4695,4695,4695,4695,0
20241212,135800,44248455,4695,4695,4695,4695,0
20241212,135700,44248455,4695,4695,4695,4695,1
20241212,135600,44243760,4695,4690,4695,4690,3
20241212,135500,44229680,4695,4695,4695,4695,0
20241212,135400,44229680,4695,4695,4695,4695,0
20241212,135300,44229680,4695,4695,4695,4695,0
20241212,135200,44229680,4695,4695,4695,4695,0
20241212,135100,44229680,4695,4695,4695,4695,0
20241212,135000,44229680,4695,4695,4695,4695,0
20241212,134900,44229680,4695,4695,4695,4695,0
20241212,134800,44229680,4695,4695,4695,4695,0
20241212,134700,44229680,4695,4695,4695,4695,0
20241212,134600,44229680,4695,4695,4695,4695,0
20241212,134500,44229680,4695,4690,4695,4690,2
20241212,134400,44220295,4685,4685,4685,4685,0
20241212,134300,44220295,4685,4685,4685,4685,13
20241212,134200,44159390,4685,4685,4685,4685,0
20241212,134100,44159390,4685,4665,4685,4665,852
20241212,134000,40181795,4665,4665,4665,4665,0
20241212,133900,40181795,4665,4665,4665,4665,0
20241212,133800,40181795,4665,4665,4665,4665,0
20241212,133700,40181795,4665,4665,4665,4665,0
20241212,133600,40181795,4665,4665,4665,4665,0
20241212,133500,40181795,4665,4665,4665,4665,0
20241212,133400,40181795,4665,4665,4665,4665,0
20241212,133300,40181795,4665,4660,4665,4660,43
20241212,133200,39981400,4655,4655,4655,4655,0
20241212,133100,39981400,4655,4655,4655,4655,0
20241212,133000,39981400,4655,4655,4655,4655,0
20241212,132900,39981400,4655,4655,4655,4655,0
20241212,132800,39981400,4655,4655,4655,4655,0
20241212,132700,39981400,4655,4655,4655,4655,0
20241212,132600,39981400,4655,4655,4655,4655,0
20241212,132500,39981400,4655,4655,4655,4655,0
20241212,132400,39981400,4655,4655,4655,4655,0
20241212,132300,39981400,4655,4655,4655,4655,0
20241212,132200,39981400,4655,4655,4655,4655,0
20241212,132100,39981400,4655,4655,4655,4655,9
20241212,132000,39939505,4650,4650,4650,4650,0
20241212,131900,39939505,4650,4650,4650,4650,0
20241212,131800,39939505,4650,4650,4650,4650,0
20241212,131700,39939505,4650,4650,4650,4650,0
20241212,131600,39939505,4650,4650,4650,4650,0
20241212,131500,39939505,4650,4650,4650,4650,0
20241212,131400,39939505,4650,4650,4650,4650,0
20241212,131300,39939505,4650,4650,4650,4650,20
20241212,131200,39846505,4655,4655,4655,4655,0
20241212,131100,39846505,4655,4655,4655,4655,0
20241212,131000,39846505,4655,4655,4655,4655,0
20241212,130900,39846505,4655,4655,4655,4655,0
20241212,130800,39846505,4655,4655,4655,4655,0
20241212,130700,39846505,4655,4655,4655,4655,0
20241212,130600,39846505,4655,4655,4655,4655,1
20241212,130500,39841850,4655,4655,4655,4655,2
20241212,130400,39832540,4655,4655,4655,4655,0
20241212,130300,39832540,4655,4655,4655,4655,0
20241212,130200,39832540,4655,4655,4655,4655,0
20241212,130100,39832540,4655,4655,4655,4655,10
20241212,130000,39785990,4655,4655,4655,4655,0
20241212,125900,39785990,4655,4655,4655,4655,0
20241212,125800,39785990,4655,4655,4655,4655,0
20241212,125700,39785990,4655,4655,4655,4655,0
20241212,125600,39785990,4655,4655,4655,4655,0
20241212,125500,39785990,4655,4640,4655,4640,2
20241212,125400,39776695,4660,4660,4660,4660,0
20241212,125300,39776695,4660,4660,4660,4660,0
20241212,125200,39776695,4660,4660,4660,4660,0
20241212,125100,39776695,4660,4660,4660,4660,0
20241212,125000,39776695,4660,4660,4660,4660,0
20241212,124900,39776695,4660,4660,4660,4660,0
20241212,124800,39776695,4660,4640,4660,4640,2
20241212,124700,39767395,4645,4645,4645,4645,0
20241212,124600,39767395,4645,4645,4645,4645,0
20241212,124500,39767395,4645,4645,4645,4645,0
20241212,124400,39767395,4645,4645,4645,4645,0
20241212,124300,39767395,4645,4645,4645,4645,0
20241212,124200,39767395,4645,4645,4645,4645,21
20241212,124100,39669850,4635,4635,4635,4635,1
20241212,124000,39665215,4665,4665,4665,4665,0
20241212,123900,39665215,4665,4665,4665,4665,0
20241212,123800,39665215,4665,4665,4665,4665,0
20241212,123700,39665215,4665,4665,4665,4665,1
20241212,123600,39660550,4630,4630,4630,4630,244
20241212,123500,38530830,4605,4605,4605,4605,0
20241212,123400,38530830,4605,4605,4605,4605,0
20241212,123300,38530830,4605,4605,4605,4605,0
20241212,123200,38530830,4605,4605,4605,4605,0
20241212,123100,38530830,4605,4605,4605,4605,0
20241212,123000,38530830,4605,4605,4605,4605,0
20241212,122900,38530830,4605,4605,4605,4605,225
20241212,122800,37494705,4605,4600,4605,4600,231
20241212,122700,36432100,4605,4605,4605,4605,0
20241212,122600,36432100,4605,4605,4605,4605,0
20241212,122500,36432100,4605,4605,4605,4605,115
20241212,122400,35902525,4630,4630,4630,4630,0
20241212,122300,35902525,4630,4630,4630,4630,456
20241212,122200,33791245,4630,4630,4630,4630,1
20241212,122100,33786615,4630,4630,4630,4630,0
20241212,122000,33786615,4630,4630,4630,4630,0
20241212,121900,33786615,4630,4630,4630,4630,0
20241212,121800,33786615,4630,4640,4640,4630,132
20241212,121700,33174695,4640,4640,4640,4640,0
20241212,121600,33174695,4640,4640,4640,4640,2
20241212,121500,33165415,4640,4640,4640,4640,0
20241212,121400,33165415,4640,4640,4640,4640,0
20241212,121300,33165415,4640,4645,4645,4640,213
20241212,121200,32176290,4665,4665,4665,4665,0
20241212,121100,32176290,4665,4665,4665,4665,0
20241212,121000,32176290,4665,4665,4665,4665,0
20241212,120900,32176290,4665,4665,4665,4665,0
20241212,120800,32176290,4665,4665,4665,4665,0
20241212,120700,32176290,4665,4665,4665,4665,0
20241212,120600,32176290,4665,4665,4665,4665,0
20241212,120500,32176290,4665,4665,4665,4665,0
20241212,120400,32176290,4665,4665,4665,4665,0
20241212,120300,32176290,4665,4660,4665,4660,2
20241212,120200,32166965,4665,4665,4665,4665,0
20241212,120100,32166965,4665,4665,4665,4665,0
20241212,120000,32166965,4665,4665,4665,4665,0
20241212,115900,32166965,4665,4665,4665,4665,0
20241212,115800,32166965,4665,4665,4665,4665,0
20241212,115700,32166965,4665,4665,4665,4665,0
20241212,115600,32166965,4665,4665,4665,4665,0
20241212,115500,32166965,4665,4665,4665,4665,0
20241212,115400,32166965,4665,4665,4665,4665,0
20241212,115300,32166965,4665,4665,4665,4665,0
20241212,115200,32166965,4665,4665,4665,4665,0
20241212,115100,32166965,4665,4665,4665,4665,0
20241212,115000,32166965,4665,4665,4665,4665,0
20241212,114900,32166965,4665,4665,4665,4665,0
20241212,114800,32166965,4665,4665,4665,4665,0
20241212,114700,32166965,4665,4665,4665,4665,0
20241212,114600,32166965,4665,4665,4665,4665,0
20241212,114500,32166965,4665,4640,4665,4640,279
20241212,114400,30872305,4640,4640,4640,4640,0
20241212,114300,30872305,4640,4640,4640,4640,0
20241212,114200,30872305,4640,4640,4640,4640,0
20241212,114100,30872305,4640,4640,4640,4640,0
20241212,114000,30872305,4640,4640,4640,4640,0
20241212,113900,30872305,4640,4640,4640,4640,0
20241212,113800,30872305,4640,4640,4640,4640,0
20241212,113700,30872305,4640,4640,4640,4640,0
20241212,113600,30872305,4640,4640,4640,4640,0
20241212,113500,30872305,4640,4640,4640,4640,0
20241212,113400,30872305,4640,4640,4640,4640,4
20241212,113300,30853745,4640,4640,4640,4640,0
20241212,113200,30853745,4640,4640,4640,4640,0
20241212,113100,30853745,4640,4640,4640,4640,0
20241212,113000,30853745,4640,4640,4640,4640,0
20241212,112900,30853745,4640,4640,4640,4640,0
20241212,112800,30853745,4640,4640,4640,4640,10
20241212,112700,30807345,4640,4640,4640,4640,0
20241212,112600,30807345,4640,4640,4640,4640,50
20241212,112500,30575345,4640,4640,4640,4640,0
20241212,112400,30575345,4640,4640,4640,4640,0
20241212,112300,30575345,4640,4640,4640,4640,0
20241212,112200,30575345,4640,4640,4640,4640,0
20241212,112100,30575345,4640,4640,4640,4640,0
20241212,112000,30575345,4640,4640,4640,4640,41
20241212,111900,30385105,4640,4640,4640,4640,0
20241212,111800,30385105,4640,4640,4640,4640,0
20241212,111700,30385105,4640,4640,4640,4640,0
20241212,111600,30385105,4640,4640,4640,4640,0
20241212,111500,30385105,4640,4640,4640,4640,0
20241212,111400,30385105,4640,4640,4640,4640,0
20241212,111300,30385105,4640,4640,4640,4640,0
20241212,111200,30385105,4640,4640,4640,4640,0
20241212,111100,30385105,4640,4640,4640,4640,0
20241212,111000,30385105,4640,4640,4640,4640,9
20241212,110900,30343345,4650,4650,4650,4650,0
20241212,110800,30343345,4650,4650,4650,4650,0
20241212,110700,30343345,4650,4650,4650,4650,0
20241212,110600,30343345,4650,4650,4650,4650,0
20241212,110500,30343345,4650,4650,4650,4650,1
20241212,110400,30338695,4635,4635,4635,4635,0
20241212,110300,30338695,4635,4635,4635,4635,0
20241212,110200,30338695,4635,4635,4635,4635,0
20241212,110100,30338695,4635,4635,4635,4635,0
20241212,110000,30338695,4635,4640,4640,4635,3524
20241212,105900,14002805,4640,4640,4640,4640,0
20241212,105800,14002805,4640,4640,4640,4640,0
20241212,105700,14002805,4640,4640,4640,4640,0
20241212,105600,14002805,4640,4640,4640,4640,0
20241212,105500,14002805,4640,4640,4640,4640,0
20241212,105400,14002805,4640,4640,4640,4640,0
20241212,105300,14002805,4640,4640,4640,4640,0
20241212,105200,14002805,4640,4640,4640,4640,0
20241212,105100,14002805,4640,4640,4640,4640,0
20241212,105000,14002805,4640,4640,4640,4640,0
20241212,104900,14002805,4640,4640,4640,4640,0
20241212,104800,14002805,4640,4640,4640,4640,0
20241212,104700,14002805,4640,4640,4640,4640,0
20241212,104600,14002805,4640,4640,4640,4640,107
20241212,104500,13506325,4640,4645,4645,4640,20
20241212,104400,13413520,4665,4665,4665,4665,0
20241212,104300,13413520,4665,4665,4665,4665,0
20241212,104200,13413520,4665,4665,4665,4665,0
20241212,104100,13413520,4665,4665,4665,4665,0
20241212,104000,13413520,4665,4665,4665,4665,0
20241212,103900,13413520,4665,4665,4665,4665,0
20241212,103800,13413520,4665,4665,4665,4665,1
20241212,103700,13408855,4645,4645,4645,4645,477
20241212,103600,11193190,4645,4645,4645,4645,0
20241212,103500,11193190,4645,4650,4650,4645,529
20241212,103400,8733350,4665,4665,4665,4665,0
20241212,103300,8733350,4665,4665,4665,4665,100
20241212,103200,8266850,4670,4670,4670,4670,0
20241212,103100,8266850,4670,4670,4670,4670,0
20241212,103000,8266850,4670,4670,4670,4670,0
20241212,102900,8266850,4670,4670,4670,4670,0
20241212,102800,8266850,4670,4670,4670,4670,0
20241212,102700,8266850,4670,4670,4670,4670,0
20241212,102600,8266850,4670,4670,4670,4670,0
20241212,102500,8266850,4670,4670,4670,4670,0
20241212,102400,8266850,4670,4670,4670,4670,0
20241212,102300,8266850,4670,4670,4670,4670,5
20241212,102200,8243500,4670,4670,4670,4670,0
20241212,102100,8243500,4670,4670,4670,4670,0
20241212,102000,8243500,4670,4670,4670,4670,0
20241212,101900,8243500,4670,4670,4670,4670,0
20241212,101800,8243500,4670,4670,4670,4670,0
20241212,101700,8243500,4670,4670,4670,4670,0
20241212,101600,8243500,4670,4670,4670,4670,0
20241212,101500,8243500,4670,4670,4670,4670,0
20241212,101400,8243500,4670,4670,4670,4670,0
20241212,101300,8243500,4670,4670,4670,4670,1
20241212,101200,8238830,4645,4645,4645,4645,2
20241212,101100,8229540,4645,4645,4645,4645,0
20241212,101000,8229540,4645,4645,4645,4645,11
20241212,100900,8178445,4675,4675,4675,4675,3
20241212,100800,8164420,4675,4675,4675,4675,0
20241212,100700,8164420,4675,4675,4675,4675,0
20241212,100600,8164420,4675,4675,4675,4675,0
20241212,100500,8164420,4675,4675,4675,4675,0
20241212,100400,8164420,4675,4665,4675,4665,100
20241212,100300,7697020,4650,4650,4650,4650,0
20241212,100200,7697020,4650,4650,4650,4650,0
20241212,100100,7697020,4650,4650,4650,4650,0
20241212,100000,7697020,4650,4650,4650,4650,0
20241212,095900,7697020,4650,4650,4650,4650,0
20241212,095800,7697020,4650,4650,4650,4650,0
20241212,095700,7697020,4650,4650,4650,4650,120
20241212,095600,7139020,4640,4640,4640,4640,0
20241212,095500,7139020,4640,4640,4640,4640,0
20241212,095400,7139020,4640,4655,4655,4640,763
20241212,095300,3594690,4665,4665,4665,4665,0
20241212,095200,3594690,4665,4665,4665,4665,1
20241212,095100,3590025,4665,4665,4665,4665,0
20241212,095000,3590025,4665,4665,4665,4665,0
20241212,094900,3590025,4665,4665,4665,4665,0
20241212,094800,3590025,4665,4665,4665,4665,0
20241212,094700,3590025,4665,4665,4665,4665,1
20241212,094600,3585360,4655,4655,4655,4655,0
20241212,094500,3585360,4655,4655,4655,4655,0
20241212,094400,3585360,4655,4655,4655,4655,0
20241212,094300,3585360,4655,4675,4675,4655,17
20241212,094200,3505905,4655,4655,4655,4655,29
20241212,094100,3370910,4675,4670,4675,4670,107
20241212,094000,2870690,4675,4675,4675,4675,1
20241212,093900,2866015,4660,4660,4660,4660,7
20241212,093800,2833395,4660,4660,4660,4660,0
20241212,093700,2833395,4660,4660,4660,4660,0
20241212,093600,2833395,4660,4660,4660,4660,30
20241212,093500,2693595,4660,4660,4660,4660,116
20241212,093400,2153035,4680,4680,4680,4680,1
20241212,093300,2148355,4675,4675,4675,4675,0
20241212,093200,2148355,4675,4660,4675,4660,188
20241212,093100,1272260,4655,4655,4655,4655,0
20241212,093000,1272260,4655,4655,4655,4655,0
20241212,092900,1272260,4655,4655,4655,4655,0
20241212,092800,1272260,4655,4655,4655,4655,0
20241212,092700,1272260,4655,4655,4655,4655,5
20241212,092600,1248985,4655,4655,4655,4655,0
20241212,092500,1248985,4655,4655,4655,4655,0
20241212,092400,1248985,4655,4660,4660,4655,4
20241212,092300,1230360,4655,4655,4655,4655,9
20241212,092200,1188465,4655,4655,4655,4655,22
20241212,092100,1086055,4670,4670,4670,4670,0
20241212,092000,1086055,4670,4670,4670,4670,0
20241212,091900,1086055,4670,4660,4670,4660,57
20241212,091800,820425,4655,4655,4655,4655,0
20241212,091700,820425,4655,4655,4655,4655,0
20241212,091600,820425,4655,4655,4655,4655,10
20241212,091500,773875,4680,4680,4680,4680,0
20241212,091400,773875,4680,4650,4680,4650,105
20241212,091300,285475,4680,4680,4680,4680,41
20241212,091200,93595,4680,4675,4680,4675,15
20241212,091100,23400,4680,4680,4680,4680,0
20241212,091000,23400,4680,4680,4680,4680,0
20241212,090900,23400,4680,4680,4680,4680,0
20241212,090800,23400,4680,4680,4680,4680,0
20241212,090700,23400,4680,4680,4680,4680,0
20241212,090600,23400,4680,4680,4680,4680,0
20241212,090500,23400,4680,4680,4680,4680,0
20241212,090400,23400,4680,4680,4680,4680,0
20241212,090300,23400,4680,4680,4680,4680,0
20241212,090200,23400,4680,4680,4680,4680,0
20241212,090100,23400,4680,4680,4680,4680,0
20241212,090000,23400,4680,4680,4680,4680,5