KissMeData/256630/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204900,8626127,1180,1180,1180,1180,21
20241212,204800,8626127,1180,1180,1180,1180,0
20241212,204700,8626127,1180,1180,1180,1180,0
20241212,204600,8626127,1180,1180,1180,1180,0
20241212,204500,8626127,1180,1180,1180,1180,0
20241212,204400,8626127,1180,1180,1180,1180,0
20241212,204300,8626127,1180,1180,1180,1180,0
20241212,204200,8626127,1180,1180,1180,1180,0
20241212,204100,8626127,1180,1180,1180,1180,0
20241212,204000,8626127,1180,1180,1180,1180,0
20241212,203900,8626127,1180,1180,1180,1180,0
20241212,203800,8626127,1180,1180,1180,1180,0
20241212,203700,8626127,1180,1180,1180,1180,0
20241212,203600,8626127,1180,1180,1180,1180,0
20241212,203500,8626127,1180,1180,1180,1180,0
20241212,203400,8626127,1180,1180,1180,1180,0
20241212,203300,8626127,1180,1180,1180,1180,0
20241212,203200,8626127,1180,1180,1180,1180,0
20241212,203100,8626127,1180,1180,1180,1180,0
20241212,203000,8626127,1180,1180,1180,1180,0
20241212,202900,8626127,1180,1180,1180,1180,0
20241212,202800,8626127,1180,1180,1180,1180,0
20241212,202700,8626127,1180,1180,1180,1180,0
20241212,202600,8626127,1180,1180,1180,1180,0
20241212,202500,8626127,1180,1180,1180,1180,0
20241212,202400,8626127,1180,1180,1180,1180,0
20241212,202300,8626127,1180,1180,1180,1180,0
20241212,202200,8626127,1180,1180,1180,1180,0
20241212,202100,8626127,1180,1180,1180,1180,0
20241212,202000,8626127,1180,1180,1180,1180,0
20241212,201900,8626127,1180,1180,1180,1180,21
20241212,201800,8626127,1180,1180,1180,1180,0
20241212,201700,8626127,1180,1180,1180,1180,0
20241212,201600,8626127,1180,1180,1180,1180,0
20241212,201500,8626127,1180,1180,1180,1180,0
20241212,201400,8626127,1180,1180,1180,1180,0
20241212,201300,8626127,1180,1180,1180,1180,0
20241212,201200,8626127,1180,1180,1180,1180,0
20241212,201100,8626127,1180,1180,1180,1180,0
20241212,201000,8626127,1180,1180,1180,1180,0
20241212,200900,8626127,1180,1180,1180,1180,0
20241212,200800,8626127,1180,1180,1180,1180,0
20241212,200700,8626127,1180,1180,1180,1180,0
20241212,200600,8626127,1180,1180,1180,1180,0
20241212,200500,8626127,1180,1180,1180,1180,0
20241212,200400,8626127,1180,1180,1180,1180,0
20241212,200300,8626127,1180,1180,1180,1180,0
20241212,200200,8626127,1180,1180,1180,1180,0
20241212,200100,8626127,1180,1180,1180,1180,0
20241212,200000,8626127,1180,1180,1180,1180,0
20241212,195900,8626127,1180,1180,1180,1180,0
20241212,195800,8626127,1180,1180,1180,1180,0
20241212,195700,8626127,1180,1180,1180,1180,0
20241212,195600,8626127,1180,1180,1180,1180,0
20241212,195500,8626127,1180,1180,1180,1180,0
20241212,195400,8626127,1180,1180,1180,1180,0
20241212,195300,8626127,1180,1180,1180,1180,0
20241212,195200,8626127,1180,1180,1180,1180,0
20241212,195100,8626127,1180,1180,1180,1180,0
20241212,195000,8626127,1180,1180,1180,1180,0
20241212,194900,8626127,1180,1180,1180,1180,21
20241212,194800,8626127,1180,1180,1180,1180,0
20241212,194700,8626127,1180,1180,1180,1180,0
20241212,194600,8626127,1180,1180,1180,1180,0
20241212,194500,8626127,1180,1180,1180,1180,0
20241212,194400,8626127,1180,1180,1180,1180,0
20241212,194300,8626127,1180,1180,1180,1180,0
20241212,194200,8626127,1180,1180,1180,1180,0
20241212,194100,8626127,1180,1180,1180,1180,0
20241212,194000,8626127,1180,1180,1180,1180,0
20241212,193900,8626127,1180,1180,1180,1180,0
20241212,193800,8626127,1180,1180,1180,1180,0
20241212,193700,8626127,1180,1180,1180,1180,0
20241212,193600,8626127,1180,1180,1180,1180,0
20241212,193500,8626127,1180,1180,1180,1180,0
20241212,193400,8626127,1180,1180,1180,1180,0
20241212,193300,8626127,1180,1180,1180,1180,0
20241212,193200,8626127,1180,1180,1180,1180,0
20241212,193100,8626127,1180,1180,1180,1180,0
20241212,193000,8626127,1180,1180,1180,1180,0
20241212,192900,8626127,1180,1180,1180,1180,0
20241212,192800,8626127,1180,1180,1180,1180,0
20241212,192700,8626127,1180,1180,1180,1180,0
20241212,192600,8626127,1180,1180,1180,1180,0
20241212,192500,8626127,1180,1180,1180,1180,0
20241212,192400,8626127,1180,1180,1180,1180,0
20241212,192300,8626127,1180,1180,1180,1180,0
20241212,192200,8626127,1180,1180,1180,1180,0
20241212,192100,8626127,1180,1180,1180,1180,0
20241212,192000,8626127,1180,1180,1180,1180,0
20241212,191900,8626127,1180,1180,1180,1180,21
20241212,191800,8626127,1180,1180,1180,1180,0
20241212,191700,8626127,1180,1180,1180,1180,0
20241212,191600,8626127,1180,1180,1180,1180,0
20241212,191500,8626127,1180,1180,1180,1180,0
20241212,191400,8626127,1180,1180,1180,1180,0
20241212,191300,8626127,1180,1180,1180,1180,0
20241212,191200,8626127,1180,1180,1180,1180,0
20241212,191100,8626127,1180,1180,1180,1180,0
20241212,191000,8626127,1180,1180,1180,1180,0
20241212,190900,8626127,1180,1180,1180,1180,0
20241212,190800,8626127,1180,1180,1180,1180,0
20241212,190700,8626127,1180,1180,1180,1180,0
20241212,190600,8626127,1180,1180,1180,1180,0
20241212,190500,8626127,1180,1180,1180,1180,0
20241212,190400,8626127,1180,1180,1180,1180,0
20241212,190300,8626127,1180,1180,1180,1180,0
20241212,190200,8626127,1180,1180,1180,1180,0
20241212,190100,8626127,1180,1180,1180,1180,0
20241212,190000,8626127,1180,1180,1180,1180,0
20241212,185900,8626127,1180,1180,1180,1180,0
20241212,185800,8626127,1180,1180,1180,1180,0
20241212,185700,8626127,1180,1180,1180,1180,0
20241212,185600,8626127,1180,1180,1180,1180,0
20241212,185500,8626127,1180,1180,1180,1180,0
20241212,185400,8626127,1180,1180,1180,1180,0
20241212,185300,8626127,1180,1180,1180,1180,0
20241212,185200,8626127,1180,1180,1180,1180,0
20241212,185100,8626127,1180,1180,1180,1180,0
20241212,185000,8626127,1180,1180,1180,1180,0
20241212,184900,8626127,1180,1180,1180,1180,21
20241212,184800,8626127,1180,1180,1180,1180,0
20241212,184700,8626127,1180,1180,1180,1180,0
20241212,184600,8626127,1180,1180,1180,1180,0
20241212,184500,8626127,1180,1180,1180,1180,0
20241212,184400,8626127,1180,1180,1180,1180,0
20241212,184300,8626127,1180,1180,1180,1180,0
20241212,184200,8626127,1180,1180,1180,1180,0
20241212,184100,8626127,1180,1180,1180,1180,0
20241212,184000,8626127,1180,1180,1180,1180,0
20241212,183900,8626127,1180,1180,1180,1180,0
20241212,183800,8626127,1180,1180,1180,1180,0
20241212,183700,8626127,1180,1180,1180,1180,0
20241212,183600,8626127,1180,1180,1180,1180,0
20241212,183500,8626127,1180,1180,1180,1180,0
20241212,183400,8626127,1180,1180,1180,1180,0
20241212,183300,8626127,1180,1180,1180,1180,0
20241212,183200,8626127,1180,1180,1180,1180,0
20241212,183100,8626127,1180,1180,1180,1180,0
20241212,183000,8626127,1180,1180,1180,1180,0
20241212,182900,8626127,1180,1180,1180,1180,0
20241212,182800,8626127,1180,1180,1180,1180,0
20241212,182700,8626127,1180,1180,1180,1180,0
20241212,182600,8626127,1180,1180,1180,1180,0
20241212,182500,8626127,1180,1180,1180,1180,0
20241212,182400,8626127,1180,1180,1180,1180,0
20241212,182300,8626127,1180,1180,1180,1180,0
20241212,182200,8626127,1180,1180,1180,1180,0
20241212,182100,8626127,1180,1180,1180,1180,0
20241212,182000,8626127,1180,1180,1180,1180,0
20241212,181900,8626127,1180,1180,1180,1180,21
20241212,181800,8626127,1180,1180,1180,1180,0
20241212,181700,8626127,1180,1180,1180,1180,0
20241212,181600,8626127,1180,1180,1180,1180,0
20241212,181500,8626127,1180,1180,1180,1180,0
20241212,181400,8626127,1180,1180,1180,1180,0
20241212,181300,8626127,1180,1180,1180,1180,0
20241212,181200,8626127,1180,1180,1180,1180,0
20241212,181100,8626127,1180,1180,1180,1180,0
20241212,181000,8626127,1180,1180,1180,1180,0
20241212,180900,8626127,1180,1180,1180,1180,0
20241212,180800,8626127,1180,1180,1180,1180,0
20241212,180700,8626127,1180,1180,1180,1180,0
20241212,180600,8626127,1180,1180,1180,1180,0
20241212,180500,8626127,1180,1180,1180,1180,0
20241212,180400,8626127,1180,1180,1180,1180,0
20241212,180300,8626127,1180,1180,1180,1180,0
20241212,180200,8626127,1180,1180,1180,1180,0
20241212,180100,8626127,1180,1180,1180,1180,0
20241212,180000,8626127,1180,1180,1180,1180,0
20241212,175900,8626127,1180,1180,1180,1180,0
20241212,175800,8626127,1180,1180,1180,1180,0
20241212,175700,8626127,1180,1180,1180,1180,0
20241212,175600,8626127,1180,1180,1180,1180,0
20241212,175500,8626127,1180,1180,1180,1180,0
20241212,175400,8626127,1180,1180,1180,1180,0
20241212,175300,8626127,1180,1180,1180,1180,0
20241212,175200,8626127,1180,1180,1180,1180,0
20241212,175100,8626127,1180,1180,1180,1180,0
20241212,175000,8626127,1180,1180,1180,1180,0
20241212,174900,8626127,1180,1180,1180,1180,21
20241212,174800,8626127,1180,1180,1180,1180,0
20241212,174700,8626127,1180,1180,1180,1180,0
20241212,174600,8626127,1180,1180,1180,1180,0
20241212,174500,8626127,1180,1180,1180,1180,0
20241212,174400,8626127,1180,1180,1180,1180,0
20241212,174300,8626127,1180,1180,1180,1180,0
20241212,174200,8626127,1180,1180,1180,1180,0
20241212,174100,8626127,1180,1180,1180,1180,0
20241212,174000,8626127,1180,1180,1180,1180,0
20241212,173900,8626127,1180,1180,1180,1180,0
20241212,173800,8626127,1180,1180,1180,1180,0
20241212,173700,8626127,1180,1180,1180,1180,0
20241212,173600,8626127,1180,1180,1180,1180,0
20241212,173500,8626127,1180,1180,1180,1180,0
20241212,173400,8626127,1180,1180,1180,1180,0
20241212,173300,8626127,1180,1180,1180,1180,0
20241212,173200,8626127,1180,1180,1180,1180,0
20241212,173100,8626127,1180,1180,1180,1180,0
20241212,173000,8626127,1180,1180,1180,1180,0
20241212,172900,8626127,1180,1180,1180,1180,0
20241212,172800,8626127,1180,1180,1180,1180,0
20241212,172700,8626127,1180,1180,1180,1180,0
20241212,172600,8626127,1180,1180,1180,1180,0
20241212,172500,8626127,1180,1180,1180,1180,0
20241212,172400,8626127,1180,1180,1180,1180,0
20241212,172300,8626127,1180,1180,1180,1180,0
20241212,172200,8626127,1180,1180,1180,1180,0
20241212,172100,8626127,1180,1180,1180,1180,0
20241212,172000,8626127,1180,1180,1180,1180,0
20241212,171900,8626127,1180,1180,1180,1180,21
20241212,171800,8626127,1180,1180,1180,1180,0
20241212,171700,8626127,1180,1180,1180,1180,0
20241212,171600,8626127,1180,1180,1180,1180,0
20241212,171500,8626127,1180,1180,1180,1180,0
20241212,171400,8626127,1180,1180,1180,1180,0
20241212,171300,8626127,1180,1180,1180,1180,0
20241212,171200,8626127,1180,1180,1180,1180,0
20241212,171100,8626127,1180,1180,1180,1180,0
20241212,171000,8626127,1180,1180,1180,1180,0
20241212,170900,8626127,1180,1180,1180,1180,0
20241212,170800,8626127,1180,1180,1180,1180,0
20241212,170700,8626127,1180,1180,1180,1180,0
20241212,170600,8626127,1180,1180,1180,1180,0
20241212,170500,8626127,1180,1180,1180,1180,0
20241212,170400,8626127,1180,1180,1180,1180,0
20241212,170300,8626127,1180,1180,1180,1180,0
20241212,170200,8626127,1180,1180,1180,1180,0
20241212,170100,8626127,1180,1180,1180,1180,0
20241212,170000,8626127,1180,1180,1180,1180,0
20241212,165900,8626127,1180,1180,1180,1180,0
20241212,165800,8626127,1180,1180,1180,1180,0
20241212,165700,8626127,1180,1180,1180,1180,0
20241212,165600,8626127,1180,1180,1180,1180,0
20241212,165500,8626127,1180,1180,1180,1180,0
20241212,165400,8626127,1180,1180,1180,1180,0
20241212,165300,8626127,1180,1180,1180,1180,0
20241212,165200,8626127,1180,1180,1180,1180,0
20241212,165100,8626127,1180,1180,1180,1180,0
20241212,165000,8626127,1180,1180,1180,1180,0
20241212,164900,8626127,1180,1180,1180,1180,21
20241212,164800,8626127,1180,1180,1180,1180,0
20241212,164700,8626127,1180,1180,1180,1180,0
20241212,164600,8626127,1180,1180,1180,1180,0
20241212,164500,8626127,1180,1180,1180,1180,0
20241212,164400,8626127,1180,1180,1180,1180,0
20241212,164300,8626127,1180,1180,1180,1180,0
20241212,164200,8626127,1180,1180,1180,1180,0
20241212,164100,8626127,1180,1180,1180,1180,0
20241212,164000,8626127,1180,1180,1180,1180,0
20241212,163900,8626127,1180,1180,1180,1180,0
20241212,163800,8626127,1180,1180,1180,1180,0
20241212,163700,8626127,1180,1180,1180,1180,0
20241212,163600,8626127,1180,1180,1180,1180,0
20241212,163500,8626127,1180,1180,1180,1180,0
20241212,163400,8626127,1180,1180,1180,1180,0
20241212,163300,8626127,1180,1180,1180,1180,0
20241212,163200,8626127,1180,1180,1180,1180,0
20241212,163100,8626127,1180,1180,1180,1180,0
20241212,163000,8626127,1180,1180,1180,1180,0
20241212,162900,8626127,1180,1180,1180,1180,0
20241212,162800,8626127,1180,1180,1180,1180,0
20241212,162700,8626127,1180,1180,1180,1180,0
20241212,162600,8626127,1180,1180,1180,1180,0
20241212,162500,8626127,1180,1180,1180,1180,0
20241212,162400,8626127,1180,1180,1180,1180,0
20241212,162300,8626127,1180,1180,1180,1180,0
20241212,162200,8626127,1180,1180,1180,1180,0
20241212,162100,8626127,1180,1180,1180,1180,0
20241212,162000,8626127,1180,1180,1180,1180,0
20241212,161900,8626127,1180,1180,1180,1180,21
20241212,161800,8626127,1180,1180,1180,1180,0
20241212,161700,8626127,1180,1180,1180,1180,0
20241212,161600,8626127,1180,1180,1180,1180,0
20241212,161500,8626127,1180,1180,1180,1180,0
20241212,161400,8626127,1180,1180,1180,1180,0
20241212,161300,8626127,1180,1180,1180,1180,0
20241212,161200,8626127,1180,1180,1180,1180,0
20241212,161100,8626127,1180,1180,1180,1180,0
20241212,161000,8626127,1180,1180,1180,1180,0
20241212,160900,8626127,1180,1180,1180,1180,0
20241212,160800,8626127,1180,1180,1180,1180,0
20241212,160700,8626127,1180,1180,1180,1180,0
20241212,160600,8626127,1180,1180,1180,1180,0
20241212,160500,8626127,1180,1180,1180,1180,0
20241212,160400,8626127,1180,1180,1180,1180,0
20241212,160300,8626127,1180,1180,1180,1180,0
20241212,160200,8626127,1180,1180,1180,1180,0
20241212,160100,8626127,1180,1180,1180,1180,0
20241212,160000,8626127,1180,1180,1180,1180,0
20241212,155900,8626127,1180,1180,1180,1180,0
20241212,155800,8626127,1180,1180,1180,1180,0
20241212,155700,8626127,1180,1180,1180,1180,0
20241212,155600,8626127,1180,1180,1180,1180,0
20241212,155500,8626127,1180,1180,1180,1180,0
20241212,155400,8626127,1180,1180,1180,1180,0
20241212,155300,8626127,1180,1180,1180,1180,0
20241212,155200,8626127,1180,1180,1180,1180,0
20241212,155100,8626127,1180,1180,1180,1180,0
20241212,155000,8626127,1180,1180,1180,1180,0
20241212,154900,8626127,1180,1180,1180,1180,21
20241212,154800,8626127,1180,1180,1180,1180,0
20241212,154700,8626127,1180,1180,1180,1180,0
20241212,154600,8626127,1180,1180,1180,1180,0
20241212,154500,8626127,1180,1180,1180,1180,0
20241212,154400,8626127,1180,1180,1180,1180,0
20241212,154300,8626127,1180,1180,1180,1180,0
20241212,154200,8626127,1180,1180,1180,1180,0
20241212,154100,8626127,1180,1180,1180,1180,0
20241212,154000,8626127,1180,1180,1180,1180,0
20241212,153900,8626127,1180,1180,1180,1180,0
20241212,153800,8626127,1180,1180,1180,1180,0
20241212,153700,8626127,1180,1180,1180,1180,0
20241212,153600,8626127,1180,1180,1180,1180,0
20241212,153500,8626127,1180,1180,1180,1180,0
20241212,153400,8626127,1180,1180,1180,1180,0
20241212,153300,8626127,1180,1180,1180,1180,0
20241212,153200,8626127,1180,1180,1180,1180,0
20241212,153100,8626127,1180,1180,1180,1180,0
20241212,153000,8626127,1180,1180,1180,1180,21
20241212,152900,8601347,1180,1180,1180,1180,0
20241212,152800,8601347,1180,1180,1180,1180,0
20241212,152700,8601347,1180,1180,1180,1180,0
20241212,152600,8601347,1180,1180,1180,1180,0
20241212,152500,8601347,1180,1180,1180,1180,0
20241212,152400,8601347,1180,1180,1180,1180,0
20241212,152300,8601347,1180,1180,1180,1180,0
20241212,152200,8601347,1180,1180,1180,1180,0
20241212,152100,8601347,1180,1180,1180,1180,0
20241212,152000,8601347,1180,1180,1180,1180,0
20241212,151900,8601347,1180,1180,1180,1180,0
20241212,151800,8601347,1180,1180,1180,1180,0
20241212,151700,8601347,1180,1180,1180,1180,0
20241212,151600,8601347,1180,1180,1180,1180,0
20241212,151500,8601347,1180,1180,1180,1180,0
20241212,151400,8601347,1180,1180,1180,1180,0
20241212,151300,8601347,1180,1180,1180,1180,0
20241212,151200,8601347,1180,1180,1180,1180,0
20241212,151100,8601347,1180,1180,1180,1180,0
20241212,151000,8601347,1180,1180,1180,1180,0
20241212,150900,8601347,1180,1180,1180,1180,0
20241212,150800,8601347,1180,1180,1180,1180,0
20241212,150700,8601347,1180,1180,1180,1180,0
20241212,150600,8601347,1180,1180,1180,1180,0
20241212,150500,8601347,1180,1180,1180,1180,0
20241212,150400,8601347,1180,1180,1180,1180,1
20241212,150300,8600167,1172,1172,1172,1172,0
20241212,150200,8600167,1172,1172,1172,1172,0
20241212,150100,8600167,1172,1172,1172,1172,406
20241212,150000,8124335,1180,1180,1180,1180,0
20241212,145900,8124335,1180,1180,1180,1180,0
20241212,145800,8124335,1180,1180,1180,1180,0
20241212,145700,8124335,1180,1180,1180,1180,0
20241212,145600,8124335,1180,1180,1180,1180,0
20241212,145500,8124335,1180,1180,1180,1180,0
20241212,145400,8124335,1180,1180,1180,1180,0
20241212,145300,8124335,1180,1180,1180,1180,0
20241212,145200,8124335,1180,1180,1180,1180,0
20241212,145100,8124335,1180,1180,1180,1180,0
20241212,145000,8124335,1180,1180,1180,1180,0
20241212,144900,8124335,1180,1180,1180,1180,0
20241212,144800,8124335,1180,1180,1180,1180,0
20241212,144700,8124335,1180,1180,1180,1180,0
20241212,144600,8124335,1180,1180,1180,1180,0
20241212,144500,8124335,1180,1180,1180,1180,0
20241212,144400,8124335,1180,1180,1180,1180,0
20241212,144300,8124335,1180,1180,1180,1180,0
20241212,144200,8124335,1180,1180,1180,1180,0
20241212,144100,8124335,1180,1180,1180,1180,0
20241212,144000,8124335,1180,1180,1180,1180,0
20241212,143900,8124335,1180,1180,1180,1180,0
20241212,143800,8124335,1180,1180,1180,1180,0
20241212,143700,8124335,1180,1180,1180,1180,0
20241212,143600,8124335,1180,1180,1180,1180,0
20241212,143500,8124335,1180,1180,1180,1180,0
20241212,143400,8124335,1180,1180,1180,1180,0
20241212,143300,8124335,1180,1180,1180,1180,0
20241212,143200,8124335,1180,1180,1180,1180,0
20241212,143100,8124335,1180,1180,1180,1180,0
20241212,143000,8124335,1180,1180,1180,1180,0
20241212,142900,8124335,1180,1180,1180,1180,0
20241212,142800,8124335,1180,1180,1180,1180,0
20241212,142700,8124335,1180,1180,1180,1180,0
20241212,142600,8124335,1180,1180,1180,1180,0
20241212,142500,8124335,1180,1180,1180,1180,0
20241212,142400,8124335,1180,1180,1180,1180,0
20241212,142300,8124335,1180,1180,1180,1180,0
20241212,142200,8124335,1180,1180,1180,1180,1
20241212,142100,8123155,1172,1172,1172,1172,0
20241212,142000,8123155,1172,1172,1172,1172,0
20241212,141900,8123155,1172,1177,1177,1172,8
20241212,141800,8113754,1180,1180,1180,1180,0
20241212,141700,8113754,1180,1180,1180,1180,0
20241212,141600,8113754,1180,1180,1180,1180,0
20241212,141500,8113754,1180,1180,1180,1180,0
20241212,141400,8113754,1180,1180,1180,1180,0
20241212,141300,8113754,1180,1180,1180,1180,0
20241212,141200,8113754,1180,1180,1180,1180,0
20241212,141100,8113754,1180,1180,1180,1180,0
20241212,141000,8113754,1180,1180,1180,1180,0
20241212,140900,8113754,1180,1180,1180,1180,0
20241212,140800,8113754,1180,1180,1180,1180,0
20241212,140700,8113754,1180,1180,1180,1180,0
20241212,140600,8113754,1180,1180,1180,1180,0
20241212,140500,8113754,1180,1180,1180,1180,0
20241212,140400,8113754,1180,1180,1180,1180,0
20241212,140300,8113754,1180,1180,1180,1180,0
20241212,140200,8113754,1180,1180,1180,1180,0
20241212,140100,8113754,1180,1180,1180,1180,0
20241212,140000,8113754,1180,1180,1180,1180,0
20241212,135900,8113754,1180,1180,1180,1180,6
20241212,135800,8106674,1180,1180,1180,1180,0
20241212,135700,8106674,1180,1180,1180,1180,0
20241212,135600,8106674,1180,1180,1180,1180,0
20241212,135500,8106674,1180,1180,1180,1180,0
20241212,135400,8106674,1180,1180,1180,1180,0
20241212,135300,8106674,1180,1180,1180,1180,0
20241212,135200,8106674,1180,1180,1180,1180,0
20241212,135100,8106674,1180,1179,1180,1179,30
20241212,135000,8071300,1173,1173,1173,1173,0
20241212,134900,8071300,1173,1173,1173,1173,0
20241212,134800,8071300,1173,1173,1173,1173,0
20241212,134700,8071300,1173,1176,1176,1173,36
20241212,134600,8029024,1178,1178,1178,1178,0
20241212,134500,8029024,1178,1178,1178,1178,6
20241212,134400,8021956,1179,1179,1179,1179,2
20241212,134300,8019598,1179,1179,1179,1179,0
20241212,134200,8019598,1179,1179,1179,1179,0
20241212,134100,8019598,1179,1179,1179,1179,22
20241212,134000,7993660,1180,1180,1180,1180,0
20241212,133900,7993660,1180,1180,1180,1180,0
20241212,133800,7993660,1180,1180,1180,1180,8
20241212,133700,7984220,1180,1180,1180,1180,0
20241212,133600,7984220,1180,1180,1180,1180,0
20241212,133500,7984220,1180,1180,1180,1180,0
20241212,133400,7984220,1180,1180,1180,1180,0
20241212,133300,7984220,1180,1180,1180,1180,0
20241212,133200,7984220,1180,1180,1180,1180,0
20241212,133100,7984220,1180,1180,1180,1180,0
20241212,133000,7984220,1180,1180,1180,1180,0
20241212,132900,7984220,1180,1180,1180,1180,0
20241212,132800,7984220,1180,1180,1180,1180,0
20241212,132700,7984220,1180,1180,1180,1180,0
20241212,132600,7984220,1180,1180,1180,1180,0
20241212,132500,7984220,1180,1180,1180,1180,0
20241212,132400,7984220,1180,1180,1180,1180,0
20241212,132300,7984220,1180,1180,1180,1180,0
20241212,132200,7984220,1180,1180,1180,1180,8
20241212,132100,7974780,1182,1182,1182,1182,0
20241212,132000,7974780,1182,1182,1182,1182,0
20241212,131900,7974780,1182,1182,1182,1182,0
20241212,131800,7974780,1182,1182,1182,1182,0
20241212,131700,7974780,1182,1182,1182,1182,0
20241212,131600,7974780,1182,1182,1182,1182,0
20241212,131500,7974780,1182,1182,1182,1182,1
20241212,131400,7973598,1180,1180,1180,1180,0
20241212,131300,7973598,1180,1180,1180,1180,0
20241212,131200,7973598,1180,1180,1180,1180,0
20241212,131100,7973598,1180,1180,1180,1180,0
20241212,131000,7973598,1180,1180,1180,1180,0
20241212,130900,7973598,1180,1180,1180,1180,0
20241212,130800,7973598,1180,1180,1180,1180,0
20241212,130700,7973598,1180,1180,1180,1180,0
20241212,130600,7973598,1180,1180,1180,1180,0
20241212,130500,7973598,1180,1180,1180,1180,8
20241212,130400,7964158,1180,1180,1180,1180,0
20241212,130300,7964158,1180,1180,1180,1180,8
20241212,130200,7954718,1181,1181,1181,1181,73
20241212,130100,7868505,1180,1180,1180,1180,0
20241212,130000,7868505,1180,1180,1180,1180,0
20241212,125900,7868505,1180,1180,1180,1180,0
20241212,125800,7868505,1180,1180,1180,1180,0
20241212,125700,7868505,1180,1180,1180,1180,0
20241212,125600,7868505,1180,1180,1180,1180,0
20241212,125500,7868505,1180,1180,1180,1180,0
20241212,125400,7868505,1180,1180,1180,1180,0
20241212,125300,7868505,1180,1180,1180,1180,1
20241212,125200,7867325,1182,1182,1182,1182,0
20241212,125100,7867325,1182,1182,1182,1182,0
20241212,125000,7867325,1182,1182,1182,1182,0
20241212,124900,7867325,1182,1182,1182,1182,0
20241212,124800,7867325,1182,1182,1182,1182,0
20241212,124700,7867325,1182,1182,1182,1182,1
20241212,124600,7866143,1182,1178,1182,1176,9
20241212,124500,7855521,1182,1182,1182,1182,0
20241212,124400,7855521,1182,1182,1182,1182,0
20241212,124300,7855521,1182,1182,1182,1182,0
20241212,124200,7855521,1182,1182,1182,1182,0
20241212,124100,7855521,1182,1182,1182,1182,0
20241212,124000,7855521,1182,1182,1182,1182,0
20241212,123900,7855521,1182,1182,1182,1182,0
20241212,123800,7855521,1182,1182,1182,1182,0
20241212,123700,7855521,1182,1182,1182,1182,0
20241212,123600,7855521,1182,1182,1182,1182,0
20241212,123500,7855521,1182,1182,1182,1182,0
20241212,123400,7855521,1182,1182,1182,1182,0
20241212,123300,7855521,1182,1182,1182,1182,0
20241212,123200,7855521,1182,1182,1182,1182,0
20241212,123100,7855521,1182,1182,1182,1182,0
20241212,123000,7855521,1182,1182,1182,1182,0
20241212,122900,7855521,1182,1182,1182,1182,0
20241212,122800,7855521,1182,1182,1182,1182,0
20241212,122700,7855521,1182,1182,1182,1182,0
20241212,122600,7855521,1182,1182,1182,1182,0
20241212,122500,7855521,1182,1182,1182,1182,0
20241212,122400,7855521,1182,1182,1182,1182,0
20241212,122300,7855521,1182,1182,1182,1182,0
20241212,122200,7855521,1182,1182,1182,1182,0
20241212,122100,7855521,1182,1182,1182,1182,1
20241212,122000,7854339,1178,1178,1178,1178,0
20241212,121900,7854339,1178,1178,1178,1178,0
20241212,121800,7854339,1178,1178,1178,1178,0
20241212,121700,7854339,1178,1178,1178,1178,0
20241212,121600,7854339,1178,1178,1178,1178,0
20241212,121500,7854339,1178,1178,1178,1178,0
20241212,121400,7854339,1178,1178,1178,1178,0
20241212,121300,7854339,1178,1178,1178,1178,0
20241212,121200,7854339,1178,1178,1178,1178,0
20241212,121100,7854339,1178,1180,1180,1178,4
20241212,121000,7849625,1183,1183,1183,1183,0
20241212,120900,7849625,1183,1183,1183,1183,0
20241212,120800,7849625,1183,1183,1183,1183,0
20241212,120700,7849625,1183,1183,1183,1183,0
20241212,120600,7849625,1183,1183,1183,1183,0
20241212,120500,7849625,1183,1183,1183,1183,0
20241212,120400,7849625,1183,1183,1183,1183,0
20241212,120300,7849625,1183,1183,1183,1183,0
20241212,120200,7849625,1183,1183,1183,1183,0
20241212,120100,7849625,1183,1183,1183,1183,0
20241212,120000,7849625,1183,1183,1183,1183,0
20241212,115900,7849625,1183,1183,1183,1183,0
20241212,115800,7849625,1183,1183,1183,1183,136
20241212,115700,7688737,1183,1183,1183,1183,0
20241212,115600,7688737,1183,1183,1183,1183,0
20241212,115500,7688737,1183,1183,1183,1183,0
20241212,115400,7688737,1183,1183,1183,1183,0
20241212,115300,7688737,1183,1183,1183,1183,0
20241212,115200,7688737,1183,1183,1183,1183,0
20241212,115100,7688737,1183,1183,1183,1183,0
20241212,115000,7688737,1183,1183,1183,1183,0
20241212,114900,7688737,1183,1183,1183,1183,0
20241212,114800,7688737,1183,1183,1183,1183,0
20241212,114700,7688737,1183,1182,1183,1182,500
20241212,114600,7097386,1182,1182,1182,1182,0
20241212,114500,7097386,1182,1182,1182,1182,0
20241212,114400,7097386,1182,1182,1182,1182,0
20241212,114300,7097386,1182,1182,1182,1182,0
20241212,114200,7097386,1182,1182,1182,1182,2
20241212,114100,7095022,1182,1182,1182,1182,0
20241212,114000,7095022,1182,1182,1182,1182,43
20241212,113900,7044196,1182,1182,1182,1182,0
20241212,113800,7044196,1182,1182,1182,1182,42
20241212,113700,6994552,1182,1182,1182,1182,0
20241212,113600,6994552,1182,1182,1182,1182,0
20241212,113500,6994552,1182,1182,1182,1182,0
20241212,113400,6994552,1182,1182,1182,1182,93
20241212,113300,6884626,1182,1182,1182,1182,0
20241212,113200,6884626,1182,1182,1182,1182,0
20241212,113100,6884626,1182,1182,1182,1182,0
20241212,113000,6884626,1182,1182,1182,1182,0
20241212,112900,6884626,1182,1182,1182,1182,0
20241212,112800,6884626,1182,1182,1182,1182,47
20241212,112700,6829072,1182,1182,1182,1182,24
20241212,112600,6800704,1182,1182,1182,1182,0
20241212,112500,6800704,1182,1182,1182,1182,0
20241212,112400,6800704,1182,1181,1182,1181,3
20241212,112300,6797160,1158,1158,1158,1158,0
20241212,112200,6797160,1158,1158,1158,1158,0
20241212,112100,6797160,1158,1158,1158,1158,0
20241212,112000,6797160,1158,1158,1158,1158,2
20241212,111900,6794844,1183,1183,1183,1183,0
20241212,111800,6794844,1183,1183,1183,1183,0
20241212,111700,6794844,1183,1183,1183,1183,0
20241212,111600,6794844,1183,1183,1183,1183,0
20241212,111500,6794844,1183,1183,1183,1183,0
20241212,111400,6794844,1183,1183,1183,1183,0
20241212,111300,6794844,1183,1183,1183,1183,0
20241212,111200,6794844,1183,1183,1183,1183,0
20241212,111100,6794844,1183,1183,1183,1183,0
20241212,111000,6794844,1183,1183,1183,1183,0
20241212,110900,6794844,1183,1183,1183,1183,0
20241212,110800,6794844,1183,1183,1183,1183,0
20241212,110700,6794844,1183,1183,1183,1183,0
20241212,110600,6794844,1183,1179,1183,1179,1538
20241212,110500,4975988,1180,1180,1180,1180,0
20241212,110400,4975988,1180,1180,1180,1180,0
20241212,110300,4975988,1180,1180,1180,1180,0
20241212,110200,4975988,1180,1180,1180,1180,0
20241212,110100,4975988,1180,1180,1180,1180,0
20241212,110000,4975988,1180,1180,1180,1180,0
20241212,105900,4975988,1180,1180,1180,1180,0
20241212,105800,4975988,1180,1180,1180,1180,0
20241212,105700,4975988,1180,1180,1180,1180,0
20241212,105600,4975988,1180,1180,1180,1180,0
20241212,105500,4975988,1180,1180,1180,1180,0
20241212,105400,4975988,1180,1180,1180,1180,0
20241212,105300,4975988,1180,1180,1180,1180,40
20241212,105200,4928788,1180,1180,1180,1180,0
20241212,105100,4928788,1180,1180,1180,1180,0
20241212,105000,4928788,1180,1180,1180,1180,1839
20241212,104900,2758768,1178,1178,1178,1178,0
20241212,104800,2758768,1178,1178,1178,1178,0
20241212,104700,2758768,1178,1178,1178,1178,0
20241212,104600,2758768,1178,1178,1178,1178,0
20241212,104500,2758768,1178,1166,1178,1166,1627
20241212,104400,855182,1165,1165,1165,1165,0
20241212,104300,855182,1165,1165,1165,1165,0
20241212,104200,855182,1165,1165,1165,1165,0
20241212,104100,855182,1165,1165,1165,1165,0
20241212,104000,855182,1165,1165,1165,1165,0
20241212,103900,855182,1165,1165,1165,1165,0
20241212,103800,855182,1165,1165,1165,1165,0
20241212,103700,855182,1165,1165,1165,1165,0
20241212,103600,855182,1165,1164,1165,1164,4
20241212,103500,850523,1143,1143,1143,1143,0
20241212,103400,850523,1143,1143,1143,1143,0
20241212,103300,850523,1143,1143,1143,1143,0
20241212,103200,850523,1143,1143,1143,1143,0
20241212,103100,850523,1143,1143,1143,1143,0
20241212,103000,850523,1143,1143,1143,1143,0
20241212,102900,850523,1143,1143,1143,1143,0
20241212,102800,850523,1143,1143,1143,1143,0
20241212,102700,850523,1143,1143,1143,1143,0
20241212,102600,850523,1143,1143,1143,1143,0
20241212,102500,850523,1143,1143,1143,1143,0
20241212,102400,850523,1143,1143,1143,1143,0
20241212,102300,850523,1143,1143,1143,1143,0
20241212,102200,850523,1143,1143,1143,1143,1
20241212,102100,849380,1143,1143,1143,1143,0
20241212,102000,849380,1143,1143,1167,1143,36
20241212,101900,807417,1167,1143,1167,1143,70
20241212,101800,725798,1168,1168,1168,1168,0
20241212,101700,725798,1168,1168,1168,1168,0
20241212,101600,725798,1168,1168,1168,1168,0
20241212,101500,725798,1168,1168,1168,1168,0
20241212,101400,725798,1168,1168,1168,1168,0
20241212,101300,725798,1168,1168,1168,1168,0
20241212,101200,725798,1168,1168,1168,1168,0
20241212,101100,725798,1168,1168,1168,1168,0
20241212,101000,725798,1168,1168,1168,1168,0
20241212,100900,725798,1168,1168,1168,1168,0
20241212,100800,725798,1168,1168,1168,1168,0
20241212,100700,725798,1168,1168,1168,1168,0
20241212,100600,725798,1168,1168,1168,1168,0
20241212,100500,725798,1168,1168,1168,1168,0
20241212,100400,725798,1168,1168,1168,1168,0
20241212,100300,725798,1168,1168,1168,1168,0
20241212,100200,725798,1168,1168,1168,1168,0
20241212,100100,725798,1168,1168,1168,1168,0
20241212,100000,725798,1168,1168,1168,1168,0
20241212,095900,725798,1168,1168,1168,1168,0
20241212,095800,725798,1168,1168,1168,1168,0
20241212,095700,725798,1168,1168,1168,1168,0
20241212,095600,725798,1168,1168,1168,1168,0
20241212,095500,725798,1168,1168,1168,1168,0
20241212,095400,725798,1168,1168,1168,1168,0
20241212,095300,725798,1168,1168,1168,1168,0
20241212,095200,725798,1168,1168,1168,1168,0
20241212,095100,725798,1168,1168,1168,1168,0
20241212,095000,725798,1168,1168,1168,1168,0
20241212,094900,725798,1168,1168,1168,1168,0
20241212,094800,725798,1168,1168,1168,1168,0
20241212,094700,725798,1168,1168,1168,1168,0
20241212,094600,725798,1168,1168,1168,1168,0
20241212,094500,725798,1168,1168,1168,1168,0
20241212,094400,725798,1168,1168,1168,1168,0
20241212,094300,725798,1168,1167,1168,1167,2
20241212,094200,723463,1169,1169,1169,1169,0
20241212,094100,723463,1169,1169,1169,1169,0
20241212,094000,723463,1169,1169,1169,1169,0
20241212,093900,723463,1169,1169,1169,1169,0
20241212,093800,723463,1169,1169,1169,1169,0
20241212,093700,723463,1169,1169,1169,1169,0
20241212,093600,723463,1169,1169,1169,1169,0
20241212,093500,723463,1169,1169,1169,1169,0
20241212,093400,723463,1169,1169,1169,1169,0
20241212,093300,723463,1169,1169,1169,1169,0
20241212,093200,723463,1169,1169,1169,1169,0
20241212,093100,723463,1169,1169,1169,1169,0
20241212,093000,723463,1169,1149,1169,1149,100
20241212,092900,608097,1149,1149,1149,1149,0
20241212,092800,608097,1149,1148,1149,1148,10
20241212,092700,596612,1135,1135,1135,1135,0
20241212,092600,596612,1135,1140,1140,1135,314
20241212,092500,239656,1148,1148,1148,1148,0
20241212,092400,239656,1148,1148,1148,1148,0
20241212,092300,239656,1148,1148,1148,1148,0
20241212,092200,239656,1148,1148,1148,1148,0
20241212,092100,239656,1148,1148,1148,1148,0
20241212,092000,239656,1148,1148,1148,1148,0
20241212,091900,239656,1148,1148,1148,1148,0
20241212,091800,239656,1148,1148,1148,1148,0
20241212,091700,239656,1148,1148,1148,1148,0
20241212,091600,239656,1148,1148,1148,1148,0
20241212,091500,239656,1148,1148,1148,1148,0
20241212,091400,239656,1148,1148,1148,1148,0
20241212,091300,239656,1148,1148,1148,1148,0
20241212,091200,239656,1148,1148,1148,1148,1
20241212,091100,238508,1148,1148,1148,1148,0
20241212,091000,238508,1148,1148,1148,1148,0
20241212,090900,238508,1148,1148,1148,1148,0
20241212,090800,238508,1148,1148,1148,1148,0
20241212,090700,238508,1148,1148,1148,1148,0
20241212,090600,238508,1148,1148,1148,1148,0
20241212,090500,238508,1148,1148,1148,1148,0
20241212,090400,238508,1148,1148,1148,1148,0
20241212,090300,238508,1148,1148,1148,1148,0
20241212,090200,238508,1148,1148,1148,1148,0
20241212,090100,238508,1148,1148,1148,1148,30
20241212,090000,204068,1148,1140,1148,1140,179