KissMeData/263770/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205100,46453648,1902,1902,1902,1902,507
20241212,205000,46453648,1902,1902,1902,1902,0
20241212,204900,46453648,1902,1902,1902,1902,0
20241212,204800,46453648,1902,1902,1902,1902,0
20241212,204700,46453648,1902,1902,1902,1902,0
20241212,204600,46453648,1902,1902,1902,1902,0
20241212,204500,46453648,1902,1902,1902,1902,0
20241212,204400,46453648,1902,1902,1902,1902,0
20241212,204300,46453648,1902,1902,1902,1902,0
20241212,204200,46453648,1902,1902,1902,1902,0
20241212,204100,46453648,1902,1902,1902,1902,0
20241212,204000,46453648,1902,1902,1902,1902,0
20241212,203900,46453648,1902,1902,1902,1902,0
20241212,203800,46453648,1902,1902,1902,1902,0
20241212,203700,46453648,1902,1902,1902,1902,0
20241212,203600,46453648,1902,1902,1902,1902,0
20241212,203500,46453648,1902,1902,1902,1902,0
20241212,203400,46453648,1902,1902,1902,1902,0
20241212,203300,46453648,1902,1902,1902,1902,0
20241212,203200,46453648,1902,1902,1902,1902,0
20241212,203100,46453648,1902,1902,1902,1902,0
20241212,203000,46453648,1902,1902,1902,1902,0
20241212,202900,46453648,1902,1902,1902,1902,0
20241212,202800,46453648,1902,1902,1902,1902,0
20241212,202700,46453648,1902,1902,1902,1902,0
20241212,202600,46453648,1902,1902,1902,1902,0
20241212,202500,46453648,1902,1902,1902,1902,0
20241212,202400,46453648,1902,1902,1902,1902,0
20241212,202300,46453648,1902,1902,1902,1902,0
20241212,202200,46453648,1902,1902,1902,1902,0
20241212,202100,46453648,1902,1902,1902,1902,507
20241212,202000,46453648,1902,1902,1902,1902,0
20241212,201900,46453648,1902,1902,1902,1902,0
20241212,201800,46453648,1902,1902,1902,1902,0
20241212,201700,46453648,1902,1902,1902,1902,0
20241212,201600,46453648,1902,1902,1902,1902,0
20241212,201500,46453648,1902,1902,1902,1902,0
20241212,201400,46453648,1902,1902,1902,1902,0
20241212,201300,46453648,1902,1902,1902,1902,0
20241212,201200,46453648,1902,1902,1902,1902,0
20241212,201100,46453648,1902,1902,1902,1902,0
20241212,201000,46453648,1902,1902,1902,1902,0
20241212,200900,46453648,1902,1902,1902,1902,0
20241212,200800,46453648,1902,1902,1902,1902,0
20241212,200700,46453648,1902,1902,1902,1902,0
20241212,200600,46453648,1902,1902,1902,1902,0
20241212,200500,46453648,1902,1902,1902,1902,0
20241212,200400,46453648,1902,1902,1902,1902,0
20241212,200300,46453648,1902,1902,1902,1902,0
20241212,200200,46453648,1902,1902,1902,1902,0
20241212,200100,46453648,1902,1902,1902,1902,0
20241212,200000,46453648,1902,1902,1902,1902,0
20241212,195900,46453648,1902,1902,1902,1902,0
20241212,195800,46453648,1902,1902,1902,1902,0
20241212,195700,46453648,1902,1902,1902,1902,0
20241212,195600,46453648,1902,1902,1902,1902,0
20241212,195500,46453648,1902,1902,1902,1902,0
20241212,195400,46453648,1902,1902,1902,1902,0
20241212,195300,46453648,1902,1902,1902,1902,0
20241212,195200,46453648,1902,1902,1902,1902,0
20241212,195100,46453648,1902,1902,1902,1902,507
20241212,195000,46453648,1902,1902,1902,1902,0
20241212,194900,46453648,1902,1902,1902,1902,0
20241212,194800,46453648,1902,1902,1902,1902,0
20241212,194700,46453648,1902,1902,1902,1902,0
20241212,194600,46453648,1902,1902,1902,1902,0
20241212,194500,46453648,1902,1902,1902,1902,0
20241212,194400,46453648,1902,1902,1902,1902,0
20241212,194300,46453648,1902,1902,1902,1902,0
20241212,194200,46453648,1902,1902,1902,1902,0
20241212,194100,46453648,1902,1902,1902,1902,0
20241212,194000,46453648,1902,1902,1902,1902,0
20241212,193900,46453648,1902,1902,1902,1902,0
20241212,193800,46453648,1902,1902,1902,1902,0
20241212,193700,46453648,1902,1902,1902,1902,0
20241212,193600,46453648,1902,1902,1902,1902,0
20241212,193500,46453648,1902,1902,1902,1902,0
20241212,193400,46453648,1902,1902,1902,1902,0
20241212,193300,46453648,1902,1902,1902,1902,0
20241212,193200,46453648,1902,1902,1902,1902,0
20241212,193100,46453648,1902,1902,1902,1902,0
20241212,193000,46453648,1902,1902,1902,1902,0
20241212,192900,46453648,1902,1902,1902,1902,0
20241212,192800,46453648,1902,1902,1902,1902,0
20241212,192700,46453648,1902,1902,1902,1902,0
20241212,192600,46453648,1902,1902,1902,1902,0
20241212,192500,46453648,1902,1902,1902,1902,0
20241212,192400,46453648,1902,1902,1902,1902,0
20241212,192300,46453648,1902,1902,1902,1902,0
20241212,192200,46453648,1902,1902,1902,1902,0
20241212,192100,46453648,1902,1902,1902,1902,507
20241212,192000,46453648,1902,1902,1902,1902,0
20241212,191900,46453648,1902,1902,1902,1902,0
20241212,191800,46453648,1902,1902,1902,1902,0
20241212,191700,46453648,1902,1902,1902,1902,0
20241212,191600,46453648,1902,1902,1902,1902,0
20241212,191500,46453648,1902,1902,1902,1902,0
20241212,191400,46453648,1902,1902,1902,1902,0
20241212,191300,46453648,1902,1902,1902,1902,0
20241212,191200,46453648,1902,1902,1902,1902,0
20241212,191100,46453648,1902,1902,1902,1902,0
20241212,191000,46453648,1902,1902,1902,1902,0
20241212,190900,46453648,1902,1902,1902,1902,0
20241212,190800,46453648,1902,1902,1902,1902,0
20241212,190700,46453648,1902,1902,1902,1902,0
20241212,190600,46453648,1902,1902,1902,1902,0
20241212,190500,46453648,1902,1902,1902,1902,0
20241212,190400,46453648,1902,1902,1902,1902,0
20241212,190300,46453648,1902,1902,1902,1902,0
20241212,190200,46453648,1902,1902,1902,1902,0
20241212,190100,46453648,1902,1902,1902,1902,0
20241212,190000,46453648,1902,1902,1902,1902,0
20241212,185900,46453648,1902,1902,1902,1902,0
20241212,185800,46453648,1902,1902,1902,1902,0
20241212,185700,46453648,1902,1902,1902,1902,0
20241212,185600,46453648,1902,1902,1902,1902,0
20241212,185500,46453648,1902,1902,1902,1902,0
20241212,185400,46453648,1902,1902,1902,1902,0
20241212,185300,46453648,1902,1902,1902,1902,0
20241212,185200,46453648,1902,1902,1902,1902,0
20241212,185100,46453648,1902,1902,1902,1902,507
20241212,185000,46453648,1902,1902,1902,1902,0
20241212,184900,46453648,1902,1902,1902,1902,0
20241212,184800,46453648,1902,1902,1902,1902,0
20241212,184700,46453648,1902,1902,1902,1902,0
20241212,184600,46453648,1902,1902,1902,1902,0
20241212,184500,46453648,1902,1902,1902,1902,0
20241212,184400,46453648,1902,1902,1902,1902,0
20241212,184300,46453648,1902,1902,1902,1902,0
20241212,184200,46453648,1902,1902,1902,1902,0
20241212,184100,46453648,1902,1902,1902,1902,0
20241212,184000,46453648,1902,1902,1902,1902,0
20241212,183900,46453648,1902,1902,1902,1902,0
20241212,183800,46453648,1902,1902,1902,1902,0
20241212,183700,46453648,1902,1902,1902,1902,0
20241212,183600,46453648,1902,1902,1902,1902,0
20241212,183500,46453648,1902,1902,1902,1902,0
20241212,183400,46453648,1902,1902,1902,1902,0
20241212,183300,46453648,1902,1902,1902,1902,0
20241212,183200,46453648,1902,1902,1902,1902,0
20241212,183100,46453648,1902,1902,1902,1902,0
20241212,183000,46453648,1902,1902,1902,1902,0
20241212,182900,46453648,1902,1902,1902,1902,0
20241212,182800,46453648,1902,1902,1902,1902,0
20241212,182700,46453648,1902,1902,1902,1902,0
20241212,182600,46453648,1902,1902,1902,1902,0
20241212,182500,46453648,1902,1902,1902,1902,0
20241212,182400,46453648,1902,1902,1902,1902,0
20241212,182300,46453648,1902,1902,1902,1902,0
20241212,182200,46453648,1902,1902,1902,1902,0
20241212,182100,46453648,1902,1902,1902,1902,507
20241212,182000,46453648,1902,1902,1902,1902,0
20241212,181900,46453648,1902,1902,1902,1902,0
20241212,181800,46453648,1902,1902,1902,1902,0
20241212,181700,46453648,1902,1902,1902,1902,0
20241212,181600,46453648,1902,1902,1902,1902,0
20241212,181500,46453648,1902,1902,1902,1902,0
20241212,181400,46453648,1902,1902,1902,1902,0
20241212,181300,46453648,1902,1902,1902,1902,0
20241212,181200,46453648,1902,1902,1902,1902,0
20241212,181100,46453648,1902,1902,1902,1902,0
20241212,181000,46453648,1902,1902,1902,1902,0
20241212,180900,46453648,1902,1902,1902,1902,0
20241212,180800,46453648,1902,1902,1902,1902,0
20241212,180700,46453648,1902,1902,1902,1902,0
20241212,180600,46453648,1902,1902,1902,1902,0
20241212,180500,46453648,1902,1902,1902,1902,0
20241212,180400,46453648,1902,1902,1902,1902,0
20241212,180300,46453648,1902,1902,1902,1902,0
20241212,180200,46453648,1902,1902,1902,1902,0
20241212,180100,46453648,1902,1902,1902,1902,0
20241212,180000,46453648,1902,1902,1902,1902,0
20241212,175900,46453648,1902,1902,1902,1902,0
20241212,175800,46453648,1902,1902,1902,1902,0
20241212,175700,46453648,1902,1902,1902,1902,0
20241212,175600,46453648,1902,1902,1902,1902,0
20241212,175500,46453648,1902,1902,1902,1902,0
20241212,175400,46453648,1902,1902,1902,1902,0
20241212,175300,46453648,1902,1902,1902,1902,0
20241212,175200,46453648,1902,1902,1902,1902,0
20241212,175100,46453648,1902,1902,1902,1902,507
20241212,175000,46453648,1902,1902,1902,1902,0
20241212,174900,46453648,1902,1902,1902,1902,0
20241212,174800,46453648,1902,1902,1902,1902,0
20241212,174700,46453648,1902,1902,1902,1902,0
20241212,174600,46453648,1902,1902,1902,1902,0
20241212,174500,46453648,1902,1902,1902,1902,0
20241212,174400,46453648,1902,1902,1902,1902,0
20241212,174300,46453648,1902,1902,1902,1902,0
20241212,174200,46453648,1902,1902,1902,1902,0
20241212,174100,46453648,1902,1902,1902,1902,0
20241212,174000,46453648,1902,1902,1902,1902,0
20241212,173900,46453648,1902,1902,1902,1902,0
20241212,173800,46453648,1902,1902,1902,1902,0
20241212,173700,46453648,1902,1902,1902,1902,0
20241212,173600,46453648,1902,1902,1902,1902,0
20241212,173500,46453648,1902,1902,1902,1902,0
20241212,173400,46453648,1902,1902,1902,1902,0
20241212,173300,46453648,1902,1902,1902,1902,0
20241212,173200,46453648,1902,1902,1902,1902,0
20241212,173100,46453648,1902,1902,1902,1902,0
20241212,173000,46453648,1902,1902,1902,1902,0
20241212,172900,46453648,1902,1902,1902,1902,0
20241212,172800,46453648,1902,1902,1902,1902,0
20241212,172700,46453648,1902,1902,1902,1902,0
20241212,172600,46453648,1902,1902,1902,1902,0
20241212,172500,46453648,1902,1902,1902,1902,0
20241212,172400,46453648,1902,1902,1902,1902,0
20241212,172300,46453648,1902,1902,1902,1902,0
20241212,172200,46453648,1902,1902,1902,1902,0
20241212,172100,46453648,1902,1902,1902,1902,507
20241212,172000,46453648,1902,1902,1902,1902,0
20241212,171900,46453648,1902,1902,1902,1902,0
20241212,171800,46453648,1902,1902,1902,1902,0
20241212,171700,46453648,1902,1902,1902,1902,0
20241212,171600,46453648,1902,1902,1902,1902,0
20241212,171500,46453648,1902,1902,1902,1902,0
20241212,171400,46453648,1902,1902,1902,1902,0
20241212,171300,46453648,1902,1902,1902,1902,0
20241212,171200,46453648,1902,1902,1902,1902,0
20241212,171100,46453648,1902,1902,1902,1902,0
20241212,171000,46453648,1902,1902,1902,1902,0
20241212,170900,46453648,1902,1902,1902,1902,0
20241212,170800,46453648,1902,1902,1902,1902,0
20241212,170700,46453648,1902,1902,1902,1902,0
20241212,170600,46453648,1902,1902,1902,1902,0
20241212,170500,46453648,1902,1902,1902,1902,0
20241212,170400,46453648,1902,1902,1902,1902,0
20241212,170300,46453648,1902,1902,1902,1902,0
20241212,170200,46453648,1902,1902,1902,1902,0
20241212,170100,46453648,1902,1902,1902,1902,0
20241212,170000,46453648,1902,1902,1902,1902,0
20241212,165900,46453648,1902,1902,1902,1902,0
20241212,165800,46453648,1902,1902,1902,1902,0
20241212,165700,46453648,1902,1902,1902,1902,0
20241212,165600,46453648,1902,1902,1902,1902,0
20241212,165500,46453648,1902,1902,1902,1902,0
20241212,165400,46453648,1902,1902,1902,1902,0
20241212,165300,46453648,1902,1902,1902,1902,0
20241212,165200,46453648,1902,1902,1902,1902,0
20241212,165100,46453648,1902,1902,1902,1902,507
20241212,165000,46453648,1902,1902,1902,1902,0
20241212,164900,46453648,1902,1902,1902,1902,0
20241212,164800,46453648,1902,1902,1902,1902,0
20241212,164700,46453648,1902,1902,1902,1902,0
20241212,164600,46453648,1902,1902,1902,1902,0
20241212,164500,46453648,1902,1902,1902,1902,0
20241212,164400,46453648,1902,1902,1902,1902,0
20241212,164300,46453648,1902,1902,1902,1902,0
20241212,164200,46453648,1902,1902,1902,1902,0
20241212,164100,46453648,1902,1902,1902,1902,0
20241212,164000,46453648,1902,1902,1902,1902,0
20241212,163900,46453648,1902,1902,1902,1902,0
20241212,163800,46453648,1902,1902,1902,1902,0
20241212,163700,46453648,1902,1902,1902,1902,0
20241212,163600,46453648,1902,1902,1902,1902,0
20241212,163500,46453648,1902,1902,1902,1902,0
20241212,163400,46453648,1902,1902,1902,1902,0
20241212,163300,46453648,1902,1902,1902,1902,0
20241212,163200,46453648,1902,1902,1902,1902,0
20241212,163100,46453648,1902,1902,1902,1902,0
20241212,163000,46453648,1902,1902,1902,1902,0
20241212,162900,46453648,1902,1902,1902,1902,0
20241212,162800,46453648,1902,1902,1902,1902,0
20241212,162700,46453648,1902,1902,1902,1902,0
20241212,162600,46453648,1902,1902,1902,1902,0
20241212,162500,46453648,1902,1902,1902,1902,0
20241212,162400,46453648,1902,1902,1902,1902,0
20241212,162300,46453648,1902,1902,1902,1902,0
20241212,162200,46453648,1902,1902,1902,1902,0
20241212,162100,46453648,1902,1902,1902,1902,507
20241212,162000,46453648,1902,1902,1902,1902,0
20241212,161900,46453648,1902,1902,1902,1902,0
20241212,161800,46453648,1902,1902,1902,1902,0
20241212,161700,46453648,1902,1902,1902,1902,0
20241212,161600,46453648,1902,1902,1902,1902,0
20241212,161500,46453648,1902,1902,1902,1902,0
20241212,161400,46453648,1902,1902,1902,1902,0
20241212,161300,46453648,1902,1902,1902,1902,0
20241212,161200,46453648,1902,1902,1902,1902,0
20241212,161100,46453648,1902,1902,1902,1902,0
20241212,161000,46453648,1902,1902,1902,1902,0
20241212,160900,46453648,1902,1902,1902,1902,0
20241212,160800,46453648,1902,1902,1902,1902,0
20241212,160700,46453648,1902,1902,1902,1902,0
20241212,160600,46453648,1902,1902,1902,1902,0
20241212,160500,46453648,1902,1902,1902,1902,0
20241212,160400,46453648,1902,1902,1902,1902,0
20241212,160300,46453648,1902,1902,1902,1902,0
20241212,160200,46453648,1902,1902,1902,1902,0
20241212,160100,46453648,1902,1902,1902,1902,0
20241212,160000,46453648,1902,1902,1902,1902,0
20241212,155900,46453648,1902,1902,1902,1902,0
20241212,155800,46453648,1902,1902,1902,1902,0
20241212,155700,46453648,1902,1902,1902,1902,0
20241212,155600,46453648,1902,1902,1902,1902,0
20241212,155500,46453648,1902,1902,1902,1902,0
20241212,155400,46453648,1902,1902,1902,1902,0
20241212,155300,46453648,1902,1902,1902,1902,0
20241212,155200,46453648,1902,1902,1902,1902,0
20241212,155100,46453648,1902,1902,1902,1902,507
20241212,155000,46453648,1902,1902,1902,1902,0
20241212,154900,46453648,1902,1902,1902,1902,0
20241212,154800,46453648,1902,1902,1902,1902,0
20241212,154700,46453648,1902,1902,1902,1902,0
20241212,154600,46453648,1902,1902,1902,1902,0
20241212,154500,46453648,1902,1902,1902,1902,0
20241212,154400,46453648,1902,1902,1902,1902,0
20241212,154300,46453648,1902,1902,1902,1902,0
20241212,154200,46453648,1902,1902,1902,1902,0
20241212,154100,46453648,1902,1902,1902,1902,0
20241212,154000,46453648,1902,1902,1902,1902,0
20241212,153900,46453648,1902,1902,1902,1902,0
20241212,153800,46453648,1902,1902,1902,1902,0
20241212,153700,46453648,1902,1902,1902,1902,0
20241212,153600,46453648,1902,1902,1902,1902,0
20241212,153500,46453648,1902,1902,1902,1902,0
20241212,153400,46453648,1902,1902,1902,1902,0
20241212,153300,46453648,1902,1902,1902,1902,0
20241212,153200,46453648,1902,1902,1902,1902,0
20241212,153100,46453648,1902,1902,1902,1902,0
20241212,153000,46453648,1902,1902,1902,1902,507
20241212,152900,45489334,1901,1901,1901,1901,0
20241212,152800,45489334,1901,1901,1901,1901,0
20241212,152700,45489334,1901,1901,1901,1901,0
20241212,152600,45489334,1901,1901,1901,1901,0
20241212,152500,45489334,1901,1901,1901,1901,0
20241212,152400,45489334,1901,1901,1901,1901,0
20241212,152300,45489334,1901,1901,1901,1901,0
20241212,152200,45489334,1901,1901,1901,1901,0
20241212,152100,45489334,1901,1901,1901,1901,0
20241212,152000,45489334,1901,1901,1901,1901,0
20241212,151900,45489334,1901,1901,1901,1901,0
20241212,151800,45489334,1901,1892,1901,1892,2
20241212,151700,45485541,1901,1900,1901,1900,50
20241212,151600,45390492,1901,1901,1901,1901,0
20241212,151500,45390492,1901,1901,1901,1901,0
20241212,151400,45390492,1901,1901,1901,1901,0
20241212,151300,45390492,1901,1901,1901,1901,0
20241212,151200,45390492,1901,1901,1901,1901,0
20241212,151100,45390492,1901,1892,1901,1892,2
20241212,151000,45386699,1901,1901,1901,1901,0
20241212,150900,45386699,1901,1901,1901,1901,0
20241212,150800,45386699,1901,1901,1901,1901,0
20241212,150700,45386699,1901,1901,1901,1901,5
20241212,150600,45377194,1902,1902,1902,1902,0
20241212,150500,45377194,1902,1902,1902,1902,0
20241212,150400,45377194,1902,1902,1902,1902,0
20241212,150300,45377194,1902,1902,1902,1902,0
20241212,150200,45377194,1902,1902,1902,1902,0
20241212,150100,45377194,1902,1902,1902,1902,0
20241212,150000,45377194,1902,1902,1902,1902,0
20241212,145900,45377194,1902,1902,1902,1902,0
20241212,145800,45377194,1902,1902,1902,1902,0
20241212,145700,45377194,1902,1902,1902,1902,0
20241212,145600,45377194,1902,1902,1902,1902,0
20241212,145500,45377194,1902,1902,1902,1902,0
20241212,145400,45377194,1902,1902,1902,1902,0
20241212,145300,45377194,1902,1902,1902,1902,0
20241212,145200,45377194,1902,1902,1902,1902,0
20241212,145100,45377194,1902,1902,1902,1902,0
20241212,145000,45377194,1902,1902,1902,1902,0
20241212,144900,45377194,1902,1902,1902,1902,0
20241212,144800,45377194,1902,1902,1902,1902,0
20241212,144700,45377194,1902,1902,1902,1902,0
20241212,144600,45377194,1902,1902,1902,1902,0
20241212,144500,45377194,1902,1902,1902,1902,0
20241212,144400,45377194,1902,1902,1902,1902,0
20241212,144300,45377194,1902,1902,1902,1902,0
20241212,144200,45377194,1902,1902,1902,1902,0
20241212,144100,45377194,1902,1902,1902,1902,2
20241212,144000,45373390,1900,1900,1900,1900,0
20241212,143900,45373390,1900,1900,1900,1900,3414
20241212,143800,38886790,1900,1900,1900,1900,6099
20241212,143700,27298690,1902,1902,1902,1902,0
20241212,143600,27298690,1902,1902,1902,1902,0
20241212,143500,27298690,1902,1900,1902,1900,236
20241212,143400,26850284,1900,1900,1900,1900,0
20241212,143300,26850284,1900,1900,1900,1900,0
20241212,143200,26850284,1900,1900,1900,1900,0
20241212,143100,26850284,1900,1900,1900,1900,0
20241212,143000,26850284,1900,1900,1900,1900,757
20241212,142900,25411984,1900,1900,1900,1900,0
20241212,142800,25411984,1900,1900,1900,1900,0
20241212,142700,25411984,1900,1900,1900,1900,0
20241212,142600,25411984,1900,1900,1900,1900,0
20241212,142500,25411984,1900,1900,1900,1900,2
20241212,142400,25408184,1900,1900,1900,1900,0
20241212,142300,25408184,1900,1900,1900,1900,0
20241212,142200,25408184,1900,1900,1900,1900,0
20241212,142100,25408184,1900,1900,1900,1900,0
20241212,142000,25408184,1900,1900,1900,1900,0
20241212,141900,25408184,1900,1900,1900,1900,0
20241212,141800,25408184,1900,1900,1900,1900,0
20241212,141700,25408184,1900,1900,1900,1900,0
20241212,141600,25408184,1900,1900,1900,1900,0
20241212,141500,25408184,1900,1900,1900,1900,0
20241212,141400,25408184,1900,1900,1900,1900,0
20241212,141300,25408184,1900,1900,1900,1900,0
20241212,141200,25408184,1900,1900,1900,1900,0
20241212,141100,25408184,1900,1900,1900,1900,0
20241212,141000,25408184,1900,1900,1900,1900,0
20241212,140900,25408184,1900,1900,1900,1900,0
20241212,140800,25408184,1900,1900,1900,1900,0
20241212,140700,25408184,1900,1900,1900,1900,0
20241212,140600,25408184,1900,1900,1900,1900,0
20241212,140500,25408184,1900,1900,1900,1900,0
20241212,140400,25408184,1900,1900,1900,1900,0
20241212,140300,25408184,1900,1900,1900,1900,1
20241212,140200,25406284,1900,1900,1900,1900,0
20241212,140100,25406284,1900,1900,1900,1900,0
20241212,140000,25406284,1900,1900,1900,1900,0
20241212,135900,25406284,1900,1900,1900,1900,0
20241212,135800,25406284,1900,1900,1900,1900,0
20241212,135700,25406284,1900,1900,1900,1900,0
20241212,135600,25406284,1900,1900,1900,1900,0
20241212,135500,25406284,1900,1900,1900,1900,0
20241212,135400,25406284,1900,1900,1900,1900,0
20241212,135300,25406284,1900,1900,1900,1900,0
20241212,135200,25406284,1900,1900,1900,1900,0
20241212,135100,25406284,1900,1900,1900,1900,50
20241212,135000,25311284,1900,1900,1900,1900,0
20241212,134900,25311284,1900,1900,1900,1900,0
20241212,134800,25311284,1900,1900,1900,1900,0
20241212,134700,25311284,1900,1900,1900,1900,0
20241212,134600,25311284,1900,1899,1900,1899,368
20241212,134500,24612089,1898,1898,1898,1898,0
20241212,134400,24612089,1898,1898,1898,1898,632
20241212,134300,23412553,1898,1898,1898,1898,0
20241212,134200,23412553,1898,1898,1898,1898,0
20241212,134100,23412553,1898,1898,1898,1898,0
20241212,134000,23412553,1898,1898,1898,1898,0
20241212,133900,23412553,1898,1897,1898,1897,272
20241212,133800,22896550,1897,1895,1897,1895,740
20241212,133700,21494246,1895,1895,1895,1895,0
20241212,133600,21494246,1895,1895,1895,1895,0
20241212,133500,21494246,1895,1895,1895,1895,0
20241212,133400,21494246,1895,1895,1895,1895,0
20241212,133300,21494246,1895,1895,1895,1895,2
20241212,133200,21490456,1891,1889,1891,1889,1905
20241212,133100,17889502,1888,1888,1888,1888,273
20241212,133000,17374078,1888,1888,1888,1888,0
20241212,132900,17374078,1888,1888,1888,1888,0
20241212,132800,17374078,1888,1888,1888,1888,0
20241212,132700,17374078,1888,1888,1888,1888,0
20241212,132600,17374078,1888,1888,1888,1888,0
20241212,132500,17374078,1888,1888,1888,1888,0
20241212,132400,17374078,1888,1888,1888,1888,0
20241212,132300,17374078,1888,1888,1888,1888,0
20241212,132200,17374078,1888,1888,1888,1888,0
20241212,132100,17374078,1888,1888,1888,1888,0
20241212,132000,17374078,1888,1888,1888,1888,0
20241212,131900,17374078,1888,1888,1888,1888,0
20241212,131800,17374078,1888,1888,1888,1888,0
20241212,131700,17374078,1888,1888,1888,1886,1020
20241212,131600,15449918,1888,1888,1888,1888,0
20241212,131500,15449918,1888,1888,1888,1888,3
20241212,131400,15444254,1889,1889,1889,1889,0
20241212,131300,15444254,1889,1889,1889,1889,0
20241212,131200,15444254,1889,1889,1889,1889,14
20241212,131100,15417808,1889,1889,1889,1889,0
20241212,131000,15417808,1889,1889,1889,1889,0
20241212,130900,15417808,1889,1889,1889,1889,0
20241212,130800,15417808,1889,1889,1889,1889,0
20241212,130700,15417808,1889,1889,1889,1889,0
20241212,130600,15417808,1889,1889,1889,1889,0
20241212,130500,15417808,1889,1889,1889,1889,0
20241212,130400,15417808,1889,1889,1889,1889,0
20241212,130300,15417808,1889,1889,1889,1889,0
20241212,130200,15417808,1889,1889,1889,1889,0
20241212,130100,15417808,1889,1889,1889,1889,0
20241212,130000,15417808,1889,1889,1889,1889,0
20241212,125900,15417808,1889,1889,1889,1889,0
20241212,125800,15417808,1889,1889,1889,1889,0
20241212,125700,15417808,1889,1889,1889,1889,0
20241212,125600,15417808,1889,1889,1889,1889,0
20241212,125500,15417808,1889,1889,1889,1889,0
20241212,125400,15417808,1889,1889,1889,1889,0
20241212,125300,15417808,1889,1889,1889,1889,0
20241212,125200,15417808,1889,1889,1889,1889,0
20241212,125100,15417808,1889,1889,1889,1889,0
20241212,125000,15417808,1889,1889,1889,1889,0
20241212,124900,15417808,1889,1889,1889,1889,0
20241212,124800,15417808,1889,1889,1889,1889,0
20241212,124700,15417808,1889,1889,1889,1889,0
20241212,124600,15417808,1889,1889,1889,1889,0
20241212,124500,15417808,1889,1889,1889,1889,0
20241212,124400,15417808,1889,1889,1889,1889,2
20241212,124300,15414030,1886,1886,1886,1886,0
20241212,124200,15414030,1886,1886,1886,1886,0
20241212,124100,15414030,1886,1886,1886,1886,208
20241212,124000,15021742,1890,1890,1890,1890,0
20241212,123900,15021742,1890,1890,1890,1890,0
20241212,123800,15021742,1890,1890,1890,1890,0
20241212,123700,15021742,1890,1890,1890,1890,0
20241212,123600,15021742,1890,1890,1890,1890,0
20241212,123500,15021742,1890,1890,1890,1890,0
20241212,123400,15021742,1890,1890,1890,1890,0
20241212,123300,15021742,1890,1890,1890,1890,0
20241212,123200,15021742,1890,1890,1890,1890,0
20241212,123100,15021742,1890,1890,1890,1890,0
20241212,123000,15021742,1890,1890,1890,1890,0
20241212,122900,15021742,1890,1890,1890,1890,0
20241212,122800,15021742,1890,1890,1890,1890,0
20241212,122700,15021742,1890,1890,1890,1890,0
20241212,122600,15021742,1890,1890,1890,1890,0
20241212,122500,15021742,1890,1890,1890,1890,0
20241212,122400,15021742,1890,1890,1890,1890,0
20241212,122300,15021742,1890,1890,1890,1890,0
20241212,122200,15021742,1890,1890,1890,1890,0
20241212,122100,15021742,1890,1890,1890,1890,0
20241212,122000,15021742,1890,1890,1890,1890,0
20241212,121900,15021742,1890,1890,1890,1890,0
20241212,121800,15021742,1890,1890,1890,1890,4
20241212,121700,15014182,1890,1890,1890,1890,10
20241212,121600,14995282,1886,1886,1886,1886,0
20241212,121500,14995282,1886,1886,1886,1886,0
20241212,121400,14995282,1886,1886,1886,1886,1000
20241212,121300,13109282,1889,1889,1889,1889,0
20241212,121200,13109282,1889,1889,1889,1889,0
20241212,121100,13109282,1889,1889,1889,1889,0
20241212,121000,13109282,1889,1889,1889,1889,0
20241212,120900,13109282,1889,1889,1889,1889,0
20241212,120800,13109282,1889,1889,1889,1889,0
20241212,120700,13109282,1889,1889,1889,1889,0
20241212,120600,13109282,1889,1889,1889,1889,0
20241212,120500,13109282,1889,1889,1889,1889,0
20241212,120400,13109282,1889,1889,1889,1889,0
20241212,120300,13109282,1889,1889,1889,1889,0
20241212,120200,13109282,1889,1889,1889,1889,0
20241212,120100,13109282,1889,1889,1889,1889,0
20241212,120000,13109282,1889,1889,1889,1889,0
20241212,115900,13109282,1889,1889,1889,1889,0
20241212,115800,13109282,1889,1889,1889,1889,0
20241212,115700,13109282,1889,1889,1889,1889,0
20241212,115600,13109282,1889,1889,1889,1889,0
20241212,115500,13109282,1889,1889,1889,1889,52
20241212,115400,13011054,1889,1889,1889,1889,0
20241212,115300,13011054,1889,1889,1889,1889,0
20241212,115200,13011054,1889,1889,1889,1889,0
20241212,115100,13011054,1889,1889,1889,1889,0
20241212,115000,13011054,1889,1889,1889,1889,0
20241212,114900,13011054,1889,1889,1889,1889,220
20241212,114800,12595474,1889,1889,1889,1889,0
20241212,114700,12595474,1889,1886,1889,1886,230
20241212,114600,12161688,1886,1886,1886,1886,0
20241212,114500,12161688,1886,1886,1886,1886,0
20241212,114400,12161688,1886,1886,1886,1886,0
20241212,114300,12161688,1886,1886,1886,1886,0
20241212,114200,12161688,1886,1886,1886,1886,0
20241212,114100,12161688,1886,1886,1886,1886,0
20241212,114000,12161688,1886,1886,1886,1886,15
20241212,113900,12133398,1886,1886,1886,1886,0
20241212,113800,12133398,1886,1886,1886,1886,0
20241212,113700,12133398,1886,1886,1886,1886,0
20241212,113600,12133398,1886,1886,1886,1886,0
20241212,113500,12133398,1886,1886,1886,1886,0
20241212,113400,12133398,1886,1886,1886,1886,5
20241212,113300,12123968,1885,1885,1885,1885,0
20241212,113200,12123968,1885,1885,1885,1885,0
20241212,113100,12123968,1885,1885,1885,1885,0
20241212,113000,12123968,1885,1885,1885,1885,211
20241212,112900,11726233,1884,1884,1884,1884,0
20241212,112800,11726233,1884,1884,1884,1884,0
20241212,112700,11726233,1884,1884,1884,1884,2
20241212,112600,11722465,1884,1884,1884,1884,0
20241212,112500,11722465,1884,1884,1884,1884,51
20241212,112400,11626381,1885,1885,1885,1885,0
20241212,112300,11626381,1885,1885,1885,1885,0
20241212,112200,11626381,1885,1885,1885,1885,0
20241212,112100,11626381,1885,1885,1885,1885,0
20241212,112000,11626381,1885,1885,1885,1885,0
20241212,111900,11626381,1885,1885,1885,1885,345
20241212,111800,10976056,1884,1884,1884,1884,0
20241212,111700,10976056,1884,1884,1884,1884,0
20241212,111600,10976056,1884,1884,1884,1884,0
20241212,111500,10976056,1884,1884,1884,1884,0
20241212,111400,10976056,1884,1884,1884,1884,0
20241212,111300,10976056,1884,1884,1884,1884,0
20241212,111200,10976056,1884,1884,1884,1884,0
20241212,111100,10976056,1884,1884,1884,1884,0
20241212,111000,10976056,1884,1884,1884,1884,0
20241212,110900,10976056,1884,1884,1884,1884,0
20241212,110800,10976056,1884,1884,1884,1884,6
20241212,110700,10964752,1884,1884,1884,1884,0
20241212,110600,10964752,1884,1884,1884,1884,0
20241212,110500,10964752,1884,1884,1884,1884,0
20241212,110400,10964752,1884,1884,1884,1884,0
20241212,110300,10964752,1884,1884,1884,1884,212
20241212,110200,10565344,1885,1885,1885,1885,0
20241212,110100,10565344,1885,1885,1885,1885,0
20241212,110000,10565344,1885,1885,1885,1885,248
20241212,105900,10097864,1885,1885,1885,1885,0
20241212,105800,10097864,1885,1885,1885,1885,0
20241212,105700,10097864,1885,1885,1885,1885,0
20241212,105600,10097864,1885,1885,1885,1885,0
20241212,105500,10097864,1885,1885,1885,1885,0
20241212,105400,10097864,1885,1885,1885,1885,0
20241212,105300,10097864,1885,1885,1885,1885,0
20241212,105200,10097864,1885,1885,1885,1885,0
20241212,105100,10097864,1885,1885,1885,1885,0
20241212,105000,10097864,1885,1885,1885,1885,0
20241212,104900,10097864,1885,1885,1885,1885,0
20241212,104800,10097864,1885,1885,1885,1885,0
20241212,104700,10097864,1885,1885,1885,1885,0
20241212,104600,10097864,1885,1885,1885,1885,5
20241212,104500,10088439,1883,1883,1883,1883,0
20241212,104400,10088439,1883,1883,1883,1883,0
20241212,104300,10088439,1883,1883,1883,1883,0
20241212,104200,10088439,1883,1883,1883,1883,600
20241212,104100,8958639,1885,1885,1885,1885,0
20241212,104000,8958639,1885,1885,1885,1885,0
20241212,103900,8958639,1885,1884,1885,1884,18
20241212,103800,8924724,1885,1885,1885,1885,0
20241212,103700,8924724,1885,1885,1885,1885,0
20241212,103600,8924724,1885,1885,1885,1885,0
20241212,103500,8924724,1885,1885,1885,1885,0
20241212,103400,8924724,1885,1885,1885,1885,1000
20241212,103300,7039724,1885,1885,1885,1885,0
20241212,103200,7039724,1885,1885,1885,1885,2
20241212,103100,7035954,1884,1883,1884,1883,725
20241212,103000,5670620,1883,1883,1883,1883,0
20241212,102900,5670620,1883,1883,1883,1883,0
20241212,102800,5670620,1883,1883,1883,1883,0
20241212,102700,5670620,1883,1883,1883,1883,0
20241212,102600,5670620,1883,1883,1883,1883,0
20241212,102500,5670620,1883,1883,1883,1883,0
20241212,102400,5670620,1883,1883,1883,1883,0
20241212,102300,5670620,1883,1883,1883,1883,0
20241212,102200,5670620,1883,1883,1883,1883,0
20241212,102100,5670620,1883,1883,1883,1883,0
20241212,102000,5670620,1883,1883,1883,1883,0
20241212,101900,5670620,1883,1883,1883,1883,0
20241212,101800,5670620,1883,1883,1883,1883,0
20241212,101700,5670620,1883,1883,1883,1883,0
20241212,101600,5670620,1883,1883,1883,1883,0
20241212,101500,5670620,1883,1883,1883,1883,0
20241212,101400,5670620,1883,1883,1883,1883,0
20241212,101300,5670620,1883,1883,1883,1883,0
20241212,101200,5670620,1883,1883,1883,1883,0
20241212,101100,5670620,1883,1883,1883,1883,0
20241212,101000,5670620,1883,1883,1883,1883,0
20241212,100900,5670620,1883,1883,1883,1883,0
20241212,100800,5670620,1883,1883,1883,1883,0
20241212,100700,5670620,1883,1883,1883,1883,7
20241212,100600,5657439,1884,1884,1884,1884,0
20241212,100500,5657439,1884,1884,1884,1884,0
20241212,100400,5657439,1884,1884,1884,1884,0
20241212,100300,5657439,1884,1884,1884,1884,0
20241212,100200,5657439,1884,1884,1884,1884,0
20241212,100100,5657439,1884,1884,1884,1884,0
20241212,100000,5657439,1884,1884,1884,1884,0
20241212,095900,5657439,1884,1884,1884,1884,0
20241212,095800,5657439,1884,1884,1884,1884,0
20241212,095700,5657439,1884,1884,1884,1884,0
20241212,095600,5657439,1884,1884,1884,1884,0
20241212,095500,5657439,1884,1883,1884,1883,148
20241212,095400,5378754,1884,1884,1884,1884,0
20241212,095300,5378754,1884,1884,1884,1884,0
20241212,095200,5378754,1884,1884,1884,1884,0
20241212,095100,5378754,1884,1884,1884,1884,0
20241212,095000,5378754,1884,1883,1884,1883,148
20241212,094900,5100066,1884,1884,1884,1884,5
20241212,094800,5090646,1883,1883,1883,1883,0
20241212,094700,5090646,1883,1883,1884,1883,1313
20241212,094600,2618186,1883,1883,1883,1883,0
20241212,094500,2618186,1883,1883,1883,1883,4
20241212,094400,2610654,1883,1883,1883,1883,0
20241212,094300,2610654,1883,1883,1883,1883,1
20241212,094200,2608771,1883,1883,1883,1883,2
20241212,094100,2605005,1883,1883,1883,1883,0
20241212,094000,2605005,1883,1883,1883,1883,0
20241212,093900,2605005,1883,1883,1883,1883,0
20241212,093800,2605005,1883,1883,1883,1883,17
20241212,093700,2572994,1883,1882,1883,1882,100
20241212,093600,2384701,1883,1883,1883,1883,0
20241212,093500,2384701,1883,1883,1883,1883,0
20241212,093400,2384701,1883,1883,1883,1883,0
20241212,093300,2384701,1883,1883,1883,1883,0
20241212,093200,2384701,1883,1883,1883,1883,0
20241212,093100,2384701,1883,1883,1883,1883,0
20241212,093000,2384701,1883,1883,1883,1883,0
20241212,092900,2384701,1883,1883,1883,1883,0
20241212,092800,2384701,1883,1883,1883,1883,0
20241212,092700,2384701,1883,1883,1883,1883,0
20241212,092600,2384701,1883,1883,1883,1883,7
20241212,092500,2371520,1883,1883,1883,1883,0
20241212,092400,2371520,1883,1883,1883,1883,0
20241212,092300,2371520,1883,1883,1883,1883,0
20241212,092200,2371520,1883,1883,1883,1883,0
20241212,092100,2371520,1883,1883,1883,1883,0
20241212,092000,2371520,1883,1883,1883,1883,0
20241212,091900,2371520,1883,1883,1883,1883,0
20241212,091800,2371520,1883,1883,1883,1883,0
20241212,091700,2371520,1883,1883,1883,1883,0
20241212,091600,2371520,1883,1878,1883,1878,85
20241212,091500,2211865,1878,1880,1883,1878,113
20241212,091400,1999441,1883,1880,1883,1880,308
20241212,091300,1420170,1883,1883,1883,1883,0
20241212,091200,1420170,1883,1883,1883,1883,0
20241212,091100,1420170,1883,1883,1883,1883,0
20241212,091000,1420170,1883,1883,1883,1883,0
20241212,090900,1420170,1883,1850,1883,1850,10
20241212,090800,1401505,1885,1885,1885,1885,0
20241212,090700,1401505,1885,1885,1885,1885,0
20241212,090600,1401505,1885,1849,1885,1849,301
20241212,090500,844920,1885,1885,1885,1885,0
20241212,090400,844920,1885,1885,1885,1885,0
20241212,090300,844920,1885,1885,1885,1885,0
20241212,090200,844920,1885,1884,1885,1884,7
20241212,090100,831726,1886,1886,1886,1886,0
20241212,090000,831726,1886,1886,1886,1886,441