KissMeData/263690/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205000,23617760,5550,5550,5550,5550,1235
20241212,204900,23617760,5550,5550,5550,5550,0
20241212,204800,23617760,5550,5550,5550,5550,0
20241212,204700,23617760,5550,5550,5550,5550,0
20241212,204600,23617760,5550,5550,5550,5550,0
20241212,204500,23617760,5550,5550,5550,5550,0
20241212,204400,23617760,5550,5550,5550,5550,0
20241212,204300,23617760,5550,5550,5550,5550,0
20241212,204200,23617760,5550,5550,5550,5550,0
20241212,204100,23617760,5550,5550,5550,5550,0
20241212,204000,23617760,5550,5550,5550,5550,0
20241212,203900,23617760,5550,5550,5550,5550,0
20241212,203800,23617760,5550,5550,5550,5550,0
20241212,203700,23617760,5550,5550,5550,5550,0
20241212,203600,23617760,5550,5550,5550,5550,0
20241212,203500,23617760,5550,5550,5550,5550,0
20241212,203400,23617760,5550,5550,5550,5550,0
20241212,203300,23617760,5550,5550,5550,5550,0
20241212,203200,23617760,5550,5550,5550,5550,0
20241212,203100,23617760,5550,5550,5550,5550,0
20241212,203000,23617760,5550,5550,5550,5550,0
20241212,202900,23617760,5550,5550,5550,5550,0
20241212,202800,23617760,5550,5550,5550,5550,0
20241212,202700,23617760,5550,5550,5550,5550,0
20241212,202600,23617760,5550,5550,5550,5550,0
20241212,202500,23617760,5550,5550,5550,5550,0
20241212,202400,23617760,5550,5550,5550,5550,0
20241212,202300,23617760,5550,5550,5550,5550,0
20241212,202200,23617760,5550,5550,5550,5550,0
20241212,202100,23617760,5550,5550,5550,5550,0
20241212,202000,23617760,5550,5550,5550,5550,1235
20241212,201900,23617760,5550,5550,5550,5550,0
20241212,201800,23617760,5550,5550,5550,5550,0
20241212,201700,23617760,5550,5550,5550,5550,0
20241212,201600,23617760,5550,5550,5550,5550,0
20241212,201500,23617760,5550,5550,5550,5550,0
20241212,201400,23617760,5550,5550,5550,5550,0
20241212,201300,23617760,5550,5550,5550,5550,0
20241212,201200,23617760,5550,5550,5550,5550,0
20241212,201100,23617760,5550,5550,5550,5550,0
20241212,201000,23617760,5550,5550,5550,5550,0
20241212,200900,23617760,5550,5550,5550,5550,0
20241212,200800,23617760,5550,5550,5550,5550,0
20241212,200700,23617760,5550,5550,5550,5550,0
20241212,200600,23617760,5550,5550,5550,5550,0
20241212,200500,23617760,5550,5550,5550,5550,0
20241212,200400,23617760,5550,5550,5550,5550,0
20241212,200300,23617760,5550,5550,5550,5550,0
20241212,200200,23617760,5550,5550,5550,5550,0
20241212,200100,23617760,5550,5550,5550,5550,0
20241212,200000,23617760,5550,5550,5550,5550,0
20241212,195900,23617760,5550,5550,5550,5550,0
20241212,195800,23617760,5550,5550,5550,5550,0
20241212,195700,23617760,5550,5550,5550,5550,0
20241212,195600,23617760,5550,5550,5550,5550,0
20241212,195500,23617760,5550,5550,5550,5550,0
20241212,195400,23617760,5550,5550,5550,5550,0
20241212,195300,23617760,5550,5550,5550,5550,0
20241212,195200,23617760,5550,5550,5550,5550,0
20241212,195100,23617760,5550,5550,5550,5550,0
20241212,195000,23617760,5550,5550,5550,5550,1235
20241212,194900,23617760,5550,5550,5550,5550,0
20241212,194800,23617760,5550,5550,5550,5550,0
20241212,194700,23617760,5550,5550,5550,5550,0
20241212,194600,23617760,5550,5550,5550,5550,0
20241212,194500,23617760,5550,5550,5550,5550,0
20241212,194400,23617760,5550,5550,5550,5550,0
20241212,194300,23617760,5550,5550,5550,5550,0
20241212,194200,23617760,5550,5550,5550,5550,0
20241212,194100,23617760,5550,5550,5550,5550,0
20241212,194000,23617760,5550,5550,5550,5550,0
20241212,193900,23617760,5550,5550,5550,5550,0
20241212,193800,23617760,5550,5550,5550,5550,0
20241212,193700,23617760,5550,5550,5550,5550,0
20241212,193600,23617760,5550,5550,5550,5550,0
20241212,193500,23617760,5550,5550,5550,5550,0
20241212,193400,23617760,5550,5550,5550,5550,0
20241212,193300,23617760,5550,5550,5550,5550,0
20241212,193200,23617760,5550,5550,5550,5550,0
20241212,193100,23617760,5550,5550,5550,5550,0
20241212,193000,23617760,5550,5550,5550,5550,0
20241212,192900,23617760,5550,5550,5550,5550,0
20241212,192800,23617760,5550,5550,5550,5550,0
20241212,192700,23617760,5550,5550,5550,5550,0
20241212,192600,23617760,5550,5550,5550,5550,0
20241212,192500,23617760,5550,5550,5550,5550,0
20241212,192400,23617760,5550,5550,5550,5550,0
20241212,192300,23617760,5550,5550,5550,5550,0
20241212,192200,23617760,5550,5550,5550,5550,0
20241212,192100,23617760,5550,5550,5550,5550,0
20241212,192000,23617760,5550,5550,5550,5550,1235
20241212,191900,23617760,5550,5550,5550,5550,0
20241212,191800,23617760,5550,5550,5550,5550,0
20241212,191700,23617760,5550,5550,5550,5550,0
20241212,191600,23617760,5550,5550,5550,5550,0
20241212,191500,23617760,5550,5550,5550,5550,0
20241212,191400,23617760,5550,5550,5550,5550,0
20241212,191300,23617760,5550,5550,5550,5550,0
20241212,191200,23617760,5550,5550,5550,5550,0
20241212,191100,23617760,5550,5550,5550,5550,0
20241212,191000,23617760,5550,5550,5550,5550,0
20241212,190900,23617760,5550,5550,5550,5550,0
20241212,190800,23617760,5550,5550,5550,5550,0
20241212,190700,23617760,5550,5550,5550,5550,0
20241212,190600,23617760,5550,5550,5550,5550,0
20241212,190500,23617760,5550,5550,5550,5550,0
20241212,190400,23617760,5550,5550,5550,5550,0
20241212,190300,23617760,5550,5550,5550,5550,0
20241212,190200,23617760,5550,5550,5550,5550,0
20241212,190100,23617760,5550,5550,5550,5550,0
20241212,190000,23617760,5550,5550,5550,5550,0
20241212,185900,23617760,5550,5550,5550,5550,0
20241212,185800,23617760,5550,5550,5550,5550,0
20241212,185700,23617760,5550,5550,5550,5550,0
20241212,185600,23617760,5550,5550,5550,5550,0
20241212,185500,23617760,5550,5550,5550,5550,0
20241212,185400,23617760,5550,5550,5550,5550,0
20241212,185300,23617760,5550,5550,5550,5550,0
20241212,185200,23617760,5550,5550,5550,5550,0
20241212,185100,23617760,5550,5550,5550,5550,0
20241212,185000,23617760,5550,5550,5550,5550,1235
20241212,184900,23617760,5550,5550,5550,5550,0
20241212,184800,23617760,5550,5550,5550,5550,0
20241212,184700,23617760,5550,5550,5550,5550,0
20241212,184600,23617760,5550,5550,5550,5550,0
20241212,184500,23617760,5550,5550,5550,5550,0
20241212,184400,23617760,5550,5550,5550,5550,0
20241212,184300,23617760,5550,5550,5550,5550,0
20241212,184200,23617760,5550,5550,5550,5550,0
20241212,184100,23617760,5550,5550,5550,5550,0
20241212,184000,23617760,5550,5550,5550,5550,0
20241212,183900,23617760,5550,5550,5550,5550,0
20241212,183800,23617760,5550,5550,5550,5550,0
20241212,183700,23617760,5550,5550,5550,5550,0
20241212,183600,23617760,5550,5550,5550,5550,0
20241212,183500,23617760,5550,5550,5550,5550,0
20241212,183400,23617760,5550,5550,5550,5550,0
20241212,183300,23617760,5550,5550,5550,5550,0
20241212,183200,23617760,5550,5550,5550,5550,0
20241212,183100,23617760,5550,5550,5550,5550,0
20241212,183000,23617760,5550,5550,5550,5550,0
20241212,182900,23617760,5550,5550,5550,5550,0
20241212,182800,23617760,5550,5550,5550,5550,0
20241212,182700,23617760,5550,5550,5550,5550,0
20241212,182600,23617760,5550,5550,5550,5550,0
20241212,182500,23617760,5550,5550,5550,5550,0
20241212,182400,23617760,5550,5550,5550,5550,0
20241212,182300,23617760,5550,5550,5550,5550,0
20241212,182200,23617760,5550,5550,5550,5550,0
20241212,182100,23617760,5550,5550,5550,5550,0
20241212,182000,23617760,5550,5550,5550,5550,1235
20241212,181900,23617760,5550,5550,5550,5550,0
20241212,181800,23617760,5550,5550,5550,5550,0
20241212,181700,23617760,5550,5550,5550,5550,0
20241212,181600,23617760,5550,5550,5550,5550,0
20241212,181500,23617760,5550,5550,5550,5550,0
20241212,181400,23617760,5550,5550,5550,5550,0
20241212,181300,23617760,5550,5550,5550,5550,0
20241212,181200,23617760,5550,5550,5550,5550,0
20241212,181100,23617760,5550,5550,5550,5550,0
20241212,181000,23617760,5550,5550,5550,5550,0
20241212,180900,23617760,5550,5550,5550,5550,0
20241212,180800,23617760,5550,5550,5550,5550,0
20241212,180700,23617760,5550,5550,5550,5550,0
20241212,180600,23617760,5550,5550,5550,5550,0
20241212,180500,23617760,5550,5550,5550,5550,0
20241212,180400,23617760,5550,5550,5550,5550,0
20241212,180300,23617760,5550,5550,5550,5550,0
20241212,180200,23617760,5550,5550,5550,5550,0
20241212,180100,23617760,5550,5550,5550,5550,0
20241212,180000,23617760,5550,5550,5550,5550,0
20241212,175900,23617760,5550,5550,5550,5550,0
20241212,175800,23617760,5550,5550,5550,5550,0
20241212,175700,23617760,5550,5550,5550,5550,0
20241212,175600,23617760,5550,5550,5550,5550,0
20241212,175500,23617760,5550,5550,5550,5550,0
20241212,175400,23617760,5550,5550,5550,5550,0
20241212,175300,23617760,5550,5550,5550,5550,0
20241212,175200,23617760,5550,5550,5550,5550,0
20241212,175100,23617760,5550,5550,5550,5550,0
20241212,175000,23617760,5550,5550,5550,5550,1235
20241212,174900,23617760,5550,5550,5550,5550,0
20241212,174800,23617760,5550,5550,5550,5550,0
20241212,174700,23617760,5550,5550,5550,5550,0
20241212,174600,23617760,5550,5550,5550,5550,0
20241212,174500,23617760,5550,5550,5550,5550,0
20241212,174400,23617760,5550,5550,5550,5550,0
20241212,174300,23617760,5550,5550,5550,5550,0
20241212,174200,23617760,5550,5550,5550,5550,0
20241212,174100,23617760,5550,5550,5550,5550,0
20241212,174000,23617760,5550,5550,5550,5550,0
20241212,173900,23617760,5550,5550,5550,5550,0
20241212,173800,23617760,5550,5550,5550,5550,0
20241212,173700,23617760,5550,5550,5550,5550,0
20241212,173600,23617760,5550,5550,5550,5550,0
20241212,173500,23617760,5550,5550,5550,5550,0
20241212,173400,23617760,5550,5550,5550,5550,0
20241212,173300,23617760,5550,5550,5550,5550,0
20241212,173200,23617760,5550,5550,5550,5550,0
20241212,173100,23617760,5550,5550,5550,5550,0
20241212,173000,23617760,5550,5550,5550,5550,0
20241212,172900,23617760,5550,5550,5550,5550,0
20241212,172800,23617760,5550,5550,5550,5550,0
20241212,172700,23617760,5550,5550,5550,5550,0
20241212,172600,23617760,5550,5550,5550,5550,0
20241212,172500,23617760,5550,5550,5550,5550,0
20241212,172400,23617760,5550,5550,5550,5550,0
20241212,172300,23617760,5550,5550,5550,5550,0
20241212,172200,23617760,5550,5550,5550,5550,0
20241212,172100,23617760,5550,5550,5550,5550,0
20241212,172000,23617760,5550,5550,5550,5550,1235
20241212,171900,23617760,5550,5550,5550,5550,0
20241212,171800,23617760,5550,5550,5550,5550,0
20241212,171700,23617760,5550,5550,5550,5550,0
20241212,171600,23617760,5550,5550,5550,5550,0
20241212,171500,23617760,5550,5550,5550,5550,0
20241212,171400,23617760,5550,5550,5550,5550,0
20241212,171300,23617760,5550,5550,5550,5550,0
20241212,171200,23617760,5550,5550,5550,5550,0
20241212,171100,23617760,5550,5550,5550,5550,0
20241212,171000,23617760,5550,5550,5550,5550,0
20241212,170900,23617760,5550,5550,5550,5550,0
20241212,170800,23617760,5550,5550,5550,5550,0
20241212,170700,23617760,5550,5550,5550,5550,0
20241212,170600,23617760,5550,5550,5550,5550,0
20241212,170500,23617760,5550,5550,5550,5550,0
20241212,170400,23617760,5550,5550,5550,5550,0
20241212,170300,23617760,5550,5550,5550,5550,0
20241212,170200,23617760,5550,5550,5550,5550,0
20241212,170100,23617760,5550,5550,5550,5550,0
20241212,170000,23617760,5550,5550,5550,5550,0
20241212,165900,23617760,5550,5550,5550,5550,0
20241212,165800,23617760,5550,5550,5550,5550,0
20241212,165700,23617760,5550,5550,5550,5550,0
20241212,165600,23617760,5550,5550,5550,5550,0
20241212,165500,23617760,5550,5550,5550,5550,0
20241212,165400,23617760,5550,5550,5550,5550,0
20241212,165300,23617760,5550,5550,5550,5550,0
20241212,165200,23617760,5550,5550,5550,5550,0
20241212,165100,23617760,5550,5550,5550,5550,0
20241212,165000,23617760,5550,5550,5550,5550,1235
20241212,164900,23617760,5550,5550,5550,5550,0
20241212,164800,23617760,5550,5550,5550,5550,0
20241212,164700,23617760,5550,5550,5550,5550,0
20241212,164600,23617760,5550,5550,5550,5550,0
20241212,164500,23617760,5550,5550,5550,5550,0
20241212,164400,23617760,5550,5550,5550,5550,0
20241212,164300,23617760,5550,5550,5550,5550,0
20241212,164200,23617760,5550,5550,5550,5550,0
20241212,164100,23617760,5550,5550,5550,5550,0
20241212,164000,23617760,5550,5550,5550,5550,0
20241212,163900,23617760,5550,5550,5550,5550,0
20241212,163800,23617760,5550,5550,5550,5550,0
20241212,163700,23617760,5550,5550,5550,5550,0
20241212,163600,23617760,5550,5550,5550,5550,0
20241212,163500,23617760,5550,5550,5550,5550,0
20241212,163400,23617760,5550,5550,5550,5550,0
20241212,163300,23617760,5550,5550,5550,5550,0
20241212,163200,23617760,5550,5550,5550,5550,0
20241212,163100,23617760,5550,5550,5550,5550,0
20241212,163000,23617760,5550,5550,5550,5550,0
20241212,162900,23617760,5550,5550,5550,5550,0
20241212,162800,23617760,5550,5550,5550,5550,0
20241212,162700,23617760,5550,5550,5550,5550,0
20241212,162600,23617760,5550,5550,5550,5550,0
20241212,162500,23617760,5550,5550,5550,5550,0
20241212,162400,23617760,5550,5550,5550,5550,0
20241212,162300,23617760,5550,5550,5550,5550,0
20241212,162200,23617760,5550,5550,5550,5550,0
20241212,162100,23617760,5550,5550,5550,5550,0
20241212,162000,23617760,5550,5550,5550,5550,1235
20241212,161900,23617760,5550,5550,5550,5550,0
20241212,161800,23617760,5550,5550,5550,5550,0
20241212,161700,23617760,5550,5550,5550,5550,0
20241212,161600,23617760,5550,5550,5550,5550,0
20241212,161500,23617760,5550,5550,5550,5550,0
20241212,161400,23617760,5550,5550,5550,5550,0
20241212,161300,23617760,5550,5550,5550,5550,0
20241212,161200,23617760,5550,5550,5550,5550,0
20241212,161100,23617760,5550,5550,5550,5550,0
20241212,161000,23617760,5550,5550,5550,5550,0
20241212,160900,23617760,5550,5550,5550,5550,0
20241212,160800,23617760,5550,5550,5550,5550,0
20241212,160700,23617760,5550,5550,5550,5550,0
20241212,160600,23617760,5550,5550,5550,5550,0
20241212,160500,23617760,5550,5550,5550,5550,0
20241212,160400,23617760,5550,5550,5550,5550,0
20241212,160300,23617760,5550,5550,5550,5550,0
20241212,160200,23617760,5550,5550,5550,5550,0
20241212,160100,23617760,5550,5550,5550,5550,0
20241212,160000,23617760,5550,5550,5550,5550,0
20241212,155900,23617760,5550,5550,5550,5550,0
20241212,155800,23617760,5550,5550,5550,5550,0
20241212,155700,23617760,5550,5550,5550,5550,0
20241212,155600,23617760,5550,5550,5550,5550,0
20241212,155500,23617760,5550,5550,5550,5550,0
20241212,155400,23617760,5550,5550,5550,5550,0
20241212,155300,23617760,5550,5550,5550,5550,0
20241212,155200,23617760,5550,5550,5550,5550,0
20241212,155100,23617760,5550,5550,5550,5550,0
20241212,155000,23617760,5550,5550,5550,5550,1235
20241212,154900,23617760,5550,5550,5550,5550,0
20241212,154800,23617760,5550,5550,5550,5550,0
20241212,154700,23617760,5550,5550,5550,5550,0
20241212,154600,23617760,5550,5550,5550,5550,0
20241212,154500,23617760,5550,5550,5550,5550,0
20241212,154400,23617760,5550,5550,5550,5550,0
20241212,154300,23617760,5550,5550,5550,5550,0
20241212,154200,23617760,5550,5550,5550,5550,0
20241212,154100,23617760,5550,5550,5550,5550,0
20241212,154000,23617760,5550,5550,5550,5550,0
20241212,153900,23617760,5550,5550,5550,5550,0
20241212,153800,23617760,5550,5550,5550,5550,0
20241212,153700,23617760,5550,5550,5550,5550,0
20241212,153600,23617760,5550,5550,5550,5550,0
20241212,153500,23617760,5550,5550,5550,5550,0
20241212,153400,23617760,5550,5550,5550,5550,0
20241212,153300,23617760,5550,5550,5550,5550,0
20241212,153200,23617760,5550,5550,5550,5550,0
20241212,153100,23617760,5550,5550,5550,5550,0
20241212,153000,23617760,5550,5550,5550,5550,1235
20241212,152900,16763510,5580,5580,5580,5580,0
20241212,152800,16763510,5580,5580,5580,5580,0
20241212,152700,16763510,5580,5580,5580,5580,0
20241212,152600,16763510,5580,5580,5580,5580,0
20241212,152500,16763510,5580,5580,5580,5580,0
20241212,152400,16763510,5580,5580,5580,5580,0
20241212,152300,16763510,5580,5580,5580,5580,0
20241212,152200,16763510,5580,5580,5580,5580,0
20241212,152100,16763510,5580,5580,5580,5580,0
20241212,152000,16763510,5580,5580,5580,5580,0
20241212,151900,16763510,5580,5580,5580,5550,12
20241212,151800,16696610,5580,5580,5580,5580,100
20241212,151700,16138610,5580,5580,5580,5580,0
20241212,151600,16138610,5580,5580,5580,5580,0
20241212,151500,16138610,5580,5580,5580,5580,0
20241212,151400,16138610,5580,5580,5580,5580,0
20241212,151300,16138610,5580,5580,5580,5580,0
20241212,151200,16138610,5580,5580,5580,5580,0
20241212,151100,16138610,5580,5580,5580,5580,0
20241212,151000,16138610,5580,5580,5580,5580,0
20241212,150900,16138610,5580,5580,5580,5580,0
20241212,150800,16138610,5580,5580,5580,5580,0
20241212,150700,16138610,5580,5580,5580,5580,2
20241212,150600,16127450,5580,5580,5580,5580,1
20241212,150500,16121870,5580,5580,5580,5580,0
20241212,150400,16121870,5580,5580,5580,5580,0
20241212,150300,16121870,5580,5580,5580,5580,0
20241212,150200,16121870,5580,5580,5580,5580,0
20241212,150100,16121870,5580,5570,5580,5570,91
20241212,150000,15614980,5570,5570,5570,5570,10
20241212,145900,15559280,5530,5570,5570,5530,12
20241212,145800,15492520,5570,5570,5570,5570,0
20241212,145700,15492520,5570,5570,5570,5570,1
20241212,145600,15486950,5580,5580,5580,5580,0
20241212,145500,15486950,5580,5580,5580,5580,0
20241212,145400,15486950,5580,5580,5580,5580,0
20241212,145300,15486950,5580,5580,5580,5580,0
20241212,145200,15486950,5580,5580,5580,5580,0
20241212,145100,15486950,5580,5580,5580,5580,0
20241212,145000,15486950,5580,5580,5580,5580,0
20241212,144900,15486950,5580,5580,5580,5580,0
20241212,144800,15486950,5580,5580,5580,5580,0
20241212,144700,15486950,5580,5580,5580,5580,0
20241212,144600,15486950,5580,5580,5580,5580,0
20241212,144500,15486950,5580,5580,5580,5580,10
20241212,144400,15431150,5580,5580,5580,5580,1
20241212,144300,15425570,5570,5570,5570,5570,28
20241212,144200,15269610,5530,5530,5530,5530,0
20241212,144100,15269610,5530,5530,5530,5530,0
20241212,144000,15269610,5530,5530,5530,5530,0
20241212,143900,15269610,5530,5530,5530,5530,0
20241212,143800,15269610,5530,5530,5530,5530,0
20241212,143700,15269610,5530,5530,5530,5530,0
20241212,143600,15269610,5530,5530,5530,5530,0
20241212,143500,15269610,5530,5530,5530,5530,0
20241212,143400,15269610,5530,5530,5530,5530,0
20241212,143300,15269610,5530,5530,5530,5530,0
20241212,143200,15269610,5530,5530,5530,5530,0
20241212,143100,15269610,5530,5530,5530,5530,0
20241212,143000,15269610,5530,5530,5530,5530,0
20241212,142900,15269610,5530,5530,5530,5530,0
20241212,142800,15269610,5530,5530,5530,5530,0
20241212,142700,15269610,5530,5530,5530,5530,1
20241212,142600,15264080,5530,5530,5530,5530,2
20241212,142500,15253020,5530,5530,5530,5530,1
20241212,142400,15247490,5530,5530,5530,5530,0
20241212,142300,15247490,5530,5530,5530,5530,0
20241212,142200,15247490,5530,5530,5530,5530,0
20241212,142100,15247490,5530,5530,5530,5530,0
20241212,142000,15247490,5530,5530,5530,5530,0
20241212,141900,15247490,5530,5530,5530,5530,0
20241212,141800,15247490,5530,5530,5530,5530,0
20241212,141700,15247490,5530,5530,5530,5530,0
20241212,141600,15247490,5530,5530,5530,5530,10
20241212,141500,15192190,5530,5530,5530,5530,0
20241212,141400,15192190,5530,5530,5530,5530,0
20241212,141300,15192190,5530,5530,5530,5530,0
20241212,141200,15192190,5530,5530,5530,5530,0
20241212,141100,15192190,5530,5530,5530,5530,0
20241212,141000,15192190,5530,5530,5530,5530,0
20241212,140900,15192190,5530,5530,5530,5530,0
20241212,140800,15192190,5530,5530,5530,5530,0
20241212,140700,15192190,5530,5530,5530,5530,0
20241212,140600,15192190,5530,5540,5540,5530,319
20241212,140500,13425950,5540,5540,5540,5540,0
20241212,140400,13425950,5540,5540,5540,5540,0
20241212,140300,13425950,5540,5540,5540,5540,0
20241212,140200,13425950,5540,5540,5540,5540,0
20241212,140100,13425950,5540,5540,5540,5540,1
20241212,140000,13420410,5580,5580,5580,5580,1
20241212,135900,13414830,5580,5580,5580,5580,0
20241212,135800,13414830,5580,5580,5580,5580,0
20241212,135700,13414830,5580,5580,5580,5580,0
20241212,135600,13414830,5580,5580,5580,5580,0
20241212,135500,13414830,5580,5580,5580,5580,0
20241212,135400,13414830,5580,5580,5580,5580,0
20241212,135300,13414830,5580,5580,5580,5580,0
20241212,135200,13414830,5580,5580,5580,5580,0
20241212,135100,13414830,5580,5580,5580,5580,0
20241212,135000,13414830,5580,5580,5580,5580,0
20241212,134900,13414830,5580,5580,5580,5580,50
20241212,134800,13135830,5580,5580,5580,5580,0
20241212,134700,13135830,5580,5570,5580,5570,100
20241212,134600,12578230,5570,5570,5570,5540,72
20241212,134500,12177340,5540,5540,5540,5540,0
20241212,134400,12177340,5540,5540,5540,5540,0
20241212,134300,12177340,5540,5540,5540,5540,0
20241212,134200,12177340,5540,5540,5540,5540,0
20241212,134100,12177340,5540,5540,5540,5540,0
20241212,134000,12177340,5540,5540,5540,5540,0
20241212,133900,12177340,5540,5540,5540,5540,0
20241212,133800,12177340,5540,5540,5540,5540,0
20241212,133700,12177340,5540,5540,5540,5540,0
20241212,133600,12177340,5540,5540,5540,5540,0
20241212,133500,12177340,5540,5540,5540,5540,0
20241212,133400,12177340,5540,5540,5540,5540,0
20241212,133300,12177340,5540,5540,5540,5540,0
20241212,133200,12177340,5540,5540,5540,5540,0
20241212,133100,12177340,5540,5540,5540,5540,0
20241212,133000,12177340,5540,5540,5540,5540,0
20241212,132900,12177340,5540,5540,5540,5540,1
20241212,132800,12171800,5570,5570,5570,5570,0
20241212,132700,12171800,5570,5570,5570,5570,0
20241212,132600,12171800,5570,5570,5570,5570,0
20241212,132500,12171800,5570,5570,5570,5570,0
20241212,132400,12171800,5570,5570,5570,5570,0
20241212,132300,12171800,5570,5570,5570,5570,0
20241212,132200,12171800,5570,5570,5570,5570,0
20241212,132100,12171800,5570,5570,5570,5570,0
20241212,132000,12171800,5570,5570,5570,5570,0
20241212,131900,12171800,5570,5570,5570,5570,0
20241212,131800,12171800,5570,5570,5570,5570,0
20241212,131700,12171800,5570,5570,5570,5570,0
20241212,131600,12171800,5570,5570,5570,5570,0
20241212,131500,12171800,5570,5570,5570,5570,0
20241212,131400,12171800,5570,5570,5570,5570,0
20241212,131300,12171800,5570,5570,5570,5570,0
20241212,131200,12171800,5570,5570,5570,5570,0
20241212,131100,12171800,5570,5570,5570,5570,0
20241212,131000,12171800,5570,5570,5570,5570,0
20241212,130900,12171800,5570,5570,5570,5570,0
20241212,130800,12171800,5570,5570,5570,5570,0
20241212,130700,12171800,5570,5570,5570,5570,0
20241212,130600,12171800,5570,5570,5570,5570,0
20241212,130500,12171800,5570,5570,5570,5570,0
20241212,130400,12171800,5570,5570,5570,5570,0
20241212,130300,12171800,5570,5570,5570,5570,0
20241212,130200,12171800,5570,5570,5570,5570,0
20241212,130100,12171800,5570,5570,5570,5570,0
20241212,130000,12171800,5570,5570,5570,5570,0
20241212,125900,12171800,5570,5570,5570,5570,0
20241212,125800,12171800,5570,5570,5570,5570,0
20241212,125700,12171800,5570,5570,5570,5570,0
20241212,125600,12171800,5570,5570,5570,5570,0
20241212,125500,12171800,5570,5570,5570,5570,0
20241212,125400,12171800,5570,5570,5570,5570,0
20241212,125300,12171800,5570,5570,5570,5570,0
20241212,125200,12171800,5570,5570,5570,5570,0
20241212,125100,12171800,5570,5570,5570,5570,0
20241212,125000,12171800,5570,5570,5570,5570,0
20241212,124900,12171800,5570,5570,5570,5570,25
20241212,124800,12032550,5570,5570,5570,5570,0
20241212,124700,12032550,5570,5570,5570,5570,0
20241212,124600,12032550,5570,5570,5570,5570,0
20241212,124500,12032550,5570,5570,5570,5570,0
20241212,124400,12032550,5570,5570,5570,5570,0
20241212,124300,12032550,5570,5570,5570,5570,0
20241212,124200,12032550,5570,5570,5570,5570,0
20241212,124100,12032550,5570,5570,5570,5570,0
20241212,124000,12032550,5570,5570,5570,5570,0
20241212,123900,12032550,5570,5570,5570,5570,0
20241212,123800,12032550,5570,5570,5570,5570,0
20241212,123700,12032550,5570,5570,5570,5570,0
20241212,123600,12032550,5570,5570,5570,5570,0
20241212,123500,12032550,5570,5570,5570,5570,0
20241212,123400,12032550,5570,5570,5570,5570,0
20241212,123300,12032550,5570,5570,5570,5570,0
20241212,123200,12032550,5570,5570,5570,5570,0
20241212,123100,12032550,5570,5570,5570,5570,0
20241212,123000,12032550,5570,5570,5570,5570,0
20241212,122900,12032550,5570,5570,5570,5570,21
20241212,122800,11915580,5570,5570,5570,5570,0
20241212,122700,11915580,5570,5570,5570,5570,0
20241212,122600,11915580,5570,5570,5570,5570,0
20241212,122500,11915580,5570,5570,5570,5570,0
20241212,122400,11915580,5570,5570,5570,5570,0
20241212,122300,11915580,5570,5570,5570,5570,0
20241212,122200,11915580,5570,5570,5570,5570,0
20241212,122100,11915580,5570,5570,5570,5570,3
20241212,122000,11898870,5580,5580,5580,5580,2
20241212,121900,11887710,5580,5580,5580,5580,0
20241212,121800,11887710,5580,5580,5580,5580,0
20241212,121700,11887710,5580,5580,5580,5580,0
20241212,121600,11887710,5580,5580,5580,5580,0
20241212,121500,11887710,5580,5580,5580,5580,0
20241212,121400,11887710,5580,5580,5580,5580,0
20241212,121300,11887710,5580,5580,5580,5580,0
20241212,121200,11887710,5580,5580,5580,5580,0
20241212,121100,11887710,5580,5580,5580,5580,0
20241212,121000,11887710,5580,5570,5580,5570,2
20241212,120900,11876560,5530,5530,5530,5530,0
20241212,120800,11876560,5530,5560,5560,5530,600
20241212,120700,8556470,5570,5570,5570,5570,0
20241212,120600,8556470,5570,5570,5570,5570,1
20241212,120500,8550900,5560,5560,5560,5560,0
20241212,120400,8550900,5560,5560,5560,5560,0
20241212,120300,8550900,5560,5560,5560,5560,0
20241212,120200,8550900,5560,5560,5560,5560,0
20241212,120100,8550900,5560,5560,5560,5560,0
20241212,120000,8550900,5560,5560,5560,5560,0
20241212,115900,8550900,5560,5560,5560,5560,0
20241212,115800,8550900,5560,5560,5560,5560,0
20241212,115700,8550900,5560,5560,5560,5560,0
20241212,115600,8550900,5560,5560,5560,5560,0
20241212,115500,8550900,5560,5560,5560,5560,0
20241212,115400,8550900,5560,5560,5560,5560,0
20241212,115300,8550900,5560,5560,5560,5560,0
20241212,115200,8550900,5560,5560,5560,5560,0
20241212,115100,8550900,5560,5560,5560,5560,0
20241212,115000,8550900,5560,5560,5560,5560,0
20241212,114900,8550900,5560,5560,5560,5560,0
20241212,114800,8550900,5560,5560,5560,5560,0
20241212,114700,8550900,5560,5560,5560,5560,0
20241212,114600,8550900,5560,5560,5560,5560,0
20241212,114500,8550900,5560,5560,5560,5560,0
20241212,114400,8550900,5560,5560,5560,5560,0
20241212,114300,8550900,5560,5560,5560,5560,0
20241212,114200,8550900,5560,5560,5560,5560,0
20241212,114100,8550900,5560,5560,5560,5560,0
20241212,114000,8550900,5560,5560,5560,5560,0
20241212,113900,8550900,5560,5560,5560,5560,0
20241212,113800,8550900,5560,5560,5560,5560,0
20241212,113700,8550900,5560,5560,5560,5560,0
20241212,113600,8550900,5560,5560,5560,5560,0
20241212,113500,8550900,5560,5560,5560,5560,0
20241212,113400,8550900,5560,5560,5560,5560,0
20241212,113300,8550900,5560,5560,5560,5560,0
20241212,113200,8550900,5560,5560,5560,5560,0
20241212,113100,8550900,5560,5560,5560,5560,0
20241212,113000,8550900,5560,5560,5560,5560,0
20241212,112900,8550900,5560,5560,5560,5560,0
20241212,112800,8550900,5560,5560,5560,5560,0
20241212,112700,8550900,5560,5560,5560,5560,0
20241212,112600,8550900,5560,5560,5560,5560,0
20241212,112500,8550900,5560,5560,5560,5560,0
20241212,112400,8550900,5560,5560,5560,5560,0
20241212,112300,8550900,5560,5560,5560,5560,10
20241212,112200,8495300,5580,5570,5580,5570,150
20241212,112100,7659310,5580,5580,5580,5580,0
20241212,112000,7659310,5580,5580,5580,5580,0
20241212,111900,7659310,5580,5580,5580,5580,0
20241212,111800,7659310,5580,5580,5580,5580,0
20241212,111700,7659310,5580,5580,5580,5580,0
20241212,111600,7659310,5580,5580,5580,5580,0
20241212,111500,7659310,5580,5580,5580,5580,0
20241212,111400,7659310,5580,5580,5580,5580,0
20241212,111300,7659310,5580,5580,5580,5580,0
20241212,111200,7659310,5580,5580,5580,5580,0
20241212,111100,7659310,5580,5580,5580,5580,0
20241212,111000,7659310,5580,5580,5580,5580,0
20241212,110900,7659310,5580,5580,5580,5580,0
20241212,110800,7659310,5580,5580,5580,5580,0
20241212,110700,7659310,5580,5580,5580,5580,0
20241212,110600,7659310,5580,5580,5580,5580,0
20241212,110500,7659310,5580,5580,5580,5580,0
20241212,110400,7659310,5580,5580,5580,5580,0
20241212,110300,7659310,5580,5580,5580,5580,0
20241212,110200,7659310,5580,5580,5580,5580,0
20241212,110100,7659310,5580,5580,5580,5580,0
20241212,110000,7659310,5580,5580,5580,5580,0
20241212,105900,7659310,5580,5580,5580,5580,0
20241212,105800,7659310,5580,5580,5580,5580,0
20241212,105700,7659310,5580,5580,5580,5580,0
20241212,105600,7659310,5580,5580,5580,5580,0
20241212,105500,7659310,5580,5580,5580,5580,0
20241212,105400,7659310,5580,5580,5580,5580,0
20241212,105300,7659310,5580,5580,5580,5580,0
20241212,105200,7659310,5580,5580,5580,5580,0
20241212,105100,7659310,5580,5580,5580,5580,0
20241212,105000,7659310,5580,5580,5580,5580,0
20241212,104900,7659310,5580,5580,5580,5580,0
20241212,104800,7659310,5580,5580,5580,5580,0
20241212,104700,7659310,5580,5580,5580,5580,0
20241212,104600,7659310,5580,5580,5580,5580,0
20241212,104500,7659310,5580,5580,5580,5580,0
20241212,104400,7659310,5580,5580,5580,5580,0
20241212,104300,7659310,5580,5580,5580,5580,0
20241212,104200,7659310,5580,5580,5580,5580,0
20241212,104100,7659310,5580,5560,5580,5560,2
20241212,104000,7648170,5590,5590,5590,5590,0
20241212,103900,7648170,5590,5590,5590,5590,0
20241212,103800,7648170,5590,5590,5590,5590,0
20241212,103700,7648170,5590,5590,5590,5590,0
20241212,103600,7648170,5590,5560,5590,5560,2
20241212,103500,7637020,5600,5600,5600,5600,0
20241212,103400,7637020,5600,5600,5600,5600,0
20241212,103300,7637020,5600,5600,5600,5600,0
20241212,103200,7637020,5600,5600,5600,5600,0
20241212,103100,7637020,5600,5600,5600,5600,0
20241212,103000,7637020,5600,5600,5600,5600,0
20241212,102900,7637020,5600,5600,5600,5600,0
20241212,102800,7637020,5600,5600,5600,5600,0
20241212,102700,7637020,5600,5600,5600,5600,0
20241212,102600,7637020,5600,5600,5600,5600,0
20241212,102500,7637020,5600,5600,5600,5600,0
20241212,102400,7637020,5600,5600,5600,5600,0
20241212,102300,7637020,5600,5600,5600,5600,0
20241212,102200,7637020,5600,5600,5600,5600,0
20241212,102100,7637020,5600,5600,5600,5600,0
20241212,102000,7637020,5600,5600,5600,5600,0
20241212,101900,7637020,5600,5600,5600,5600,0
20241212,101800,7637020,5600,5600,5600,5600,0
20241212,101700,7637020,5600,5600,5600,5600,0
20241212,101600,7637020,5600,5600,5600,5600,0
20241212,101500,7637020,5600,5600,5600,5600,0
20241212,101400,7637020,5600,5600,5600,5600,0
20241212,101300,7637020,5600,5600,5600,5600,0
20241212,101200,7637020,5600,5600,5600,5600,0
20241212,101100,7637020,5600,5600,5600,5600,0
20241212,101000,7637020,5600,5600,5600,5600,0
20241212,100900,7637020,5600,5590,5600,5590,4
20241212,100800,7614630,5600,5600,5600,5600,0
20241212,100700,7614630,5600,5600,5600,5600,0
20241212,100600,7614630,5600,5600,5600,5600,0
20241212,100500,7614630,5600,5600,5600,5600,0
20241212,100400,7614630,5600,5600,5600,5600,0
20241212,100300,7614630,5600,5600,5600,5600,0
20241212,100200,7614630,5600,5600,5600,5600,0
20241212,100100,7614630,5600,5600,5600,5600,0
20241212,100000,7614630,5600,5600,5600,5600,0
20241212,095900,7614630,5600,5600,5600,5600,0
20241212,095800,7614630,5600,5600,5600,5600,0
20241212,095700,7614630,5600,5600,5600,5600,0
20241212,095600,7614630,5600,5600,5600,5600,0
20241212,095500,7614630,5600,5600,5600,5600,54
20241212,095400,7312230,5620,5620,5620,5620,0
20241212,095300,7312230,5620,5620,5620,5620,0
20241212,095200,7312230,5620,5620,5620,5620,0
20241212,095100,7312230,5620,5620,5620,5620,0
20241212,095000,7312230,5620,5620,5620,5620,0
20241212,094900,7312230,5620,5620,5620,5620,0
20241212,094800,7312230,5620,5620,5620,5620,0
20241212,094700,7312230,5620,5620,5620,5620,0
20241212,094600,7312230,5620,5620,5620,5620,0
20241212,094500,7312230,5620,5620,5620,5620,0
20241212,094400,7312230,5620,5620,5620,5620,0
20241212,094300,7312230,5620,5620,5620,5620,1
20241212,094200,7306610,5610,5610,5610,5610,0
20241212,094100,7306610,5610,5610,5610,5610,0
20241212,094000,7306610,5610,5610,5610,5610,1
20241212,093900,7301000,5610,5610,5610,5610,0
20241212,093800,7301000,5610,5610,5610,5610,4
20241212,093700,7278560,5550,5550,5550,5550,0
20241212,093600,7278560,5550,5550,5550,5550,10
20241212,093500,7223060,5610,5610,5610,5610,0
20241212,093400,7223060,5610,5610,5610,5610,0
20241212,093300,7223060,5610,5610,5610,5610,0
20241212,093200,7223060,5610,5610,5610,5610,0
20241212,093100,7223060,5610,5610,5610,5610,0
20241212,093000,7223060,5610,5610,5610,5610,4
20241212,092900,7200620,5600,5610,5610,5600,54
20241212,092800,6898210,5550,5550,5550,5540,835
20241212,092700,2264050,5550,5550,5550,5550,50
20241212,092600,1986550,5590,5590,5590,5590,0
20241212,092500,1986550,5590,5590,5590,5590,0
20241212,092400,1986550,5590,5590,5590,5590,0
20241212,092300,1986550,5590,5590,5590,5590,0
20241212,092200,1986550,5590,5590,5590,5590,0
20241212,092100,1986550,5590,5590,5590,5590,0
20241212,092000,1986550,5590,5590,5590,5590,0
20241212,091900,1986550,5590,5590,5590,5590,0
20241212,091800,1986550,5590,5590,5590,5590,0
20241212,091700,1986550,5590,5590,5590,5590,0
20241212,091600,1986550,5590,5590,5590,5590,4
20241212,091500,1964190,5590,5590,5590,5590,0
20241212,091400,1964190,5590,5590,5590,5590,0
20241212,091300,1964190,5590,5590,5590,5590,0
20241212,091200,1964190,5590,5590,5590,5590,7
20241212,091100,1925060,5590,5590,5590,5590,0
20241212,091000,1925060,5590,5590,5590,5590,0
20241212,090900,1925060,5590,5590,5590,5590,0
20241212,090800,1925060,5590,5590,5590,5590,1
20241212,090700,1919470,5630,5630,5630,5630,0
20241212,090600,1919470,5630,5630,5630,5630,0
20241212,090500,1919470,5630,5630,5630,5630,0
20241212,090400,1919470,5630,5630,5630,5630,0
20241212,090300,1919470,5630,5630,5630,5630,0
20241212,090200,1919470,5630,5630,5630,5630,0
20241212,090100,1919470,5630,5630,5630,5520,22
20241212,090000,1797810,5600,5630,5630,5600,321