KissMeData/266470/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205200,11879801,341,341,341,341,7
20241212,205100,11879801,341,341,341,341,0
20241212,205000,11879801,341,341,341,341,0
20241212,204900,11879801,341,341,341,341,0
20241212,204800,11879801,341,341,341,341,0
20241212,204700,11879801,341,341,341,341,0
20241212,204600,11879801,341,341,341,341,0
20241212,204500,11879801,341,341,341,341,0
20241212,204400,11879801,341,341,341,341,0
20241212,204300,11879801,341,341,341,341,0
20241212,204200,11879801,341,341,341,341,0
20241212,204100,11879801,341,341,341,341,0
20241212,204000,11879801,341,341,341,341,0
20241212,203900,11879801,341,341,341,341,0
20241212,203800,11879801,341,341,341,341,0
20241212,203700,11879801,341,341,341,341,0
20241212,203600,11879801,341,341,341,341,0
20241212,203500,11879801,341,341,341,341,0
20241212,203400,11879801,341,341,341,341,0
20241212,203300,11879801,341,341,341,341,0
20241212,203200,11879801,341,341,341,341,0
20241212,203100,11879801,341,341,341,341,0
20241212,203000,11879801,341,341,341,341,0
20241212,202900,11879801,341,341,341,341,0
20241212,202800,11879801,341,341,341,341,0
20241212,202700,11879801,341,341,341,341,0
20241212,202600,11879801,341,341,341,341,0
20241212,202500,11879801,341,341,341,341,0
20241212,202400,11879801,341,341,341,341,0
20241212,202300,11879801,341,341,341,341,0
20241212,202200,11879801,341,341,341,341,7
20241212,202100,11879801,341,341,341,341,0
20241212,202000,11879801,341,341,341,341,0
20241212,201900,11879801,341,341,341,341,0
20241212,201800,11879801,341,341,341,341,0
20241212,201700,11879801,341,341,341,341,0
20241212,201600,11879801,341,341,341,341,0
20241212,201500,11879801,341,341,341,341,0
20241212,201400,11879801,341,341,341,341,0
20241212,201300,11879801,341,341,341,341,0
20241212,201200,11879801,341,341,341,341,0
20241212,201100,11879801,341,341,341,341,0
20241212,201000,11879801,341,341,341,341,0
20241212,200900,11879801,341,341,341,341,0
20241212,200800,11879801,341,341,341,341,0
20241212,200700,11879801,341,341,341,341,0
20241212,200600,11879801,341,341,341,341,0
20241212,200500,11879801,341,341,341,341,0
20241212,200400,11879801,341,341,341,341,0
20241212,200300,11879801,341,341,341,341,0
20241212,200200,11879801,341,341,341,341,0
20241212,200100,11879801,341,341,341,341,0
20241212,200000,11879801,341,341,341,341,0
20241212,195900,11879801,341,341,341,341,0
20241212,195800,11879801,341,341,341,341,0
20241212,195700,11879801,341,341,341,341,0
20241212,195600,11879801,341,341,341,341,0
20241212,195500,11879801,341,341,341,341,0
20241212,195400,11879801,341,341,341,341,0
20241212,195300,11879801,341,341,341,341,0
20241212,195200,11879801,341,341,341,341,7
20241212,195100,11879801,341,341,341,341,0
20241212,195000,11879801,341,341,341,341,0
20241212,194900,11879801,341,341,341,341,0
20241212,194800,11879801,341,341,341,341,0
20241212,194700,11879801,341,341,341,341,0
20241212,194600,11879801,341,341,341,341,0
20241212,194500,11879801,341,341,341,341,0
20241212,194400,11879801,341,341,341,341,0
20241212,194300,11879801,341,341,341,341,0
20241212,194200,11879801,341,341,341,341,0
20241212,194100,11879801,341,341,341,341,0
20241212,194000,11879801,341,341,341,341,0
20241212,193900,11879801,341,341,341,341,0
20241212,193800,11879801,341,341,341,341,0
20241212,193700,11879801,341,341,341,341,0
20241212,193600,11879801,341,341,341,341,0
20241212,193500,11879801,341,341,341,341,0
20241212,193400,11879801,341,341,341,341,0
20241212,193300,11879801,341,341,341,341,0
20241212,193200,11879801,341,341,341,341,0
20241212,193100,11879801,341,341,341,341,0
20241212,193000,11879801,341,341,341,341,0
20241212,192900,11879801,341,341,341,341,0
20241212,192800,11879801,341,341,341,341,0
20241212,192700,11879801,341,341,341,341,0
20241212,192600,11879801,341,341,341,341,0
20241212,192500,11879801,341,341,341,341,0
20241212,192400,11879801,341,341,341,341,0
20241212,192300,11879801,341,341,341,341,0
20241212,192200,11879801,341,341,341,341,7
20241212,192100,11879801,341,341,341,341,0
20241212,192000,11879801,341,341,341,341,0
20241212,191900,11879801,341,341,341,341,0
20241212,191800,11879801,341,341,341,341,0
20241212,191700,11879801,341,341,341,341,0
20241212,191600,11879801,341,341,341,341,0
20241212,191500,11879801,341,341,341,341,0
20241212,191400,11879801,341,341,341,341,0
20241212,191300,11879801,341,341,341,341,0
20241212,191200,11879801,341,341,341,341,0
20241212,191100,11879801,341,341,341,341,0
20241212,191000,11879801,341,341,341,341,0
20241212,190900,11879801,341,341,341,341,0
20241212,190800,11879801,341,341,341,341,0
20241212,190700,11879801,341,341,341,341,0
20241212,190600,11879801,341,341,341,341,0
20241212,190500,11879801,341,341,341,341,0
20241212,190400,11879801,341,341,341,341,0
20241212,190300,11879801,341,341,341,341,0
20241212,190200,11879801,341,341,341,341,0
20241212,190100,11879801,341,341,341,341,0
20241212,190000,11879801,341,341,341,341,0
20241212,185900,11879801,341,341,341,341,0
20241212,185800,11879801,341,341,341,341,0
20241212,185700,11879801,341,341,341,341,0
20241212,185600,11879801,341,341,341,341,0
20241212,185500,11879801,341,341,341,341,0
20241212,185400,11879801,341,341,341,341,0
20241212,185300,11879801,341,341,341,341,0
20241212,185200,11879801,341,341,341,341,7
20241212,185100,11879801,341,341,341,341,0
20241212,185000,11879801,341,341,341,341,0
20241212,184900,11879801,341,341,341,341,0
20241212,184800,11879801,341,341,341,341,0
20241212,184700,11879801,341,341,341,341,0
20241212,184600,11879801,341,341,341,341,0
20241212,184500,11879801,341,341,341,341,0
20241212,184400,11879801,341,341,341,341,0
20241212,184300,11879801,341,341,341,341,0
20241212,184200,11879801,341,341,341,341,0
20241212,184100,11879801,341,341,341,341,0
20241212,184000,11879801,341,341,341,341,0
20241212,183900,11879801,341,341,341,341,0
20241212,183800,11879801,341,341,341,341,0
20241212,183700,11879801,341,341,341,341,0
20241212,183600,11879801,341,341,341,341,0
20241212,183500,11879801,341,341,341,341,0
20241212,183400,11879801,341,341,341,341,0
20241212,183300,11879801,341,341,341,341,0
20241212,183200,11879801,341,341,341,341,0
20241212,183100,11879801,341,341,341,341,0
20241212,183000,11879801,341,341,341,341,0
20241212,182900,11879801,341,341,341,341,0
20241212,182800,11879801,341,341,341,341,0
20241212,182700,11879801,341,341,341,341,0
20241212,182600,11879801,341,341,341,341,0
20241212,182500,11879801,341,341,341,341,0
20241212,182400,11879801,341,341,341,341,0
20241212,182300,11879801,341,341,341,341,0
20241212,182200,11879801,341,341,341,341,7
20241212,182100,11879801,341,341,341,341,0
20241212,182000,11879801,341,341,341,341,0
20241212,181900,11879801,341,341,341,341,0
20241212,181800,11879801,341,341,341,341,0
20241212,181700,11879801,341,341,341,341,0
20241212,181600,11879801,341,341,341,341,0
20241212,181500,11879801,341,341,341,341,0
20241212,181400,11879801,341,341,341,341,0
20241212,181300,11879801,341,341,341,341,0
20241212,181200,11879801,341,341,341,341,0
20241212,181100,11879801,341,341,341,341,0
20241212,181000,11879801,341,341,341,341,0
20241212,180900,11879801,341,341,341,341,0
20241212,180800,11879801,341,341,341,341,0
20241212,180700,11879801,341,341,341,341,0
20241212,180600,11879801,341,341,341,341,0
20241212,180500,11879801,341,341,341,341,0
20241212,180400,11879801,341,341,341,341,0
20241212,180300,11879801,341,341,341,341,0
20241212,180200,11879801,341,341,341,341,0
20241212,180100,11879801,341,341,341,341,0
20241212,180000,11879801,341,341,341,341,0
20241212,175900,11879801,341,341,341,341,0
20241212,175800,11879801,341,341,341,341,0
20241212,175700,11879801,341,341,341,341,0
20241212,175600,11879801,341,341,341,341,0
20241212,175500,11879801,341,341,341,341,0
20241212,175400,11879801,341,341,341,341,0
20241212,175300,11879801,341,341,341,341,0
20241212,175200,11879801,341,341,341,341,7
20241212,175100,11879801,341,341,341,341,0
20241212,175000,11879801,341,341,341,341,0
20241212,174900,11879801,341,341,341,341,0
20241212,174800,11879801,341,341,341,341,0
20241212,174700,11879801,341,341,341,341,0
20241212,174600,11879801,341,341,341,341,0
20241212,174500,11879801,341,341,341,341,0
20241212,174400,11879801,341,341,341,341,0
20241212,174300,11879801,341,341,341,341,0
20241212,174200,11879801,341,341,341,341,0
20241212,174100,11879801,341,341,341,341,0
20241212,174000,11879801,341,341,341,341,0
20241212,173900,11879801,341,341,341,341,0
20241212,173800,11879801,341,341,341,341,0
20241212,173700,11879801,341,341,341,341,0
20241212,173600,11879801,341,341,341,341,0
20241212,173500,11879801,341,341,341,341,0
20241212,173400,11879801,341,341,341,341,0
20241212,173300,11879801,341,341,341,341,0
20241212,173200,11879801,341,341,341,341,0
20241212,173100,11879801,341,341,341,341,0
20241212,173000,11879801,341,341,341,341,0
20241212,172900,11879801,341,341,341,341,0
20241212,172800,11879801,341,341,341,341,0
20241212,172700,11879801,341,341,341,341,0
20241212,172600,11879801,341,341,341,341,0
20241212,172500,11879801,341,341,341,341,0
20241212,172400,11879801,341,341,341,341,0
20241212,172300,11879801,341,341,341,341,0
20241212,172200,11879801,341,341,341,341,7
20241212,172100,11879801,341,341,341,341,0
20241212,172000,11879801,341,341,341,341,0
20241212,171900,11879801,341,341,341,341,0
20241212,171800,11879801,341,341,341,341,0
20241212,171700,11879801,341,341,341,341,0
20241212,171600,11879801,341,341,341,341,0
20241212,171500,11879801,341,341,341,341,0
20241212,171400,11879801,341,341,341,341,0
20241212,171300,11879801,341,341,341,341,0
20241212,171200,11879801,341,341,341,341,0
20241212,171100,11879801,341,341,341,341,0
20241212,171000,11879801,341,341,341,341,0
20241212,170900,11879801,341,341,341,341,0
20241212,170800,11879801,341,341,341,341,0
20241212,170700,11879801,341,341,341,341,0
20241212,170600,11879801,341,341,341,341,0
20241212,170500,11879801,341,341,341,341,0
20241212,170400,11879801,341,341,341,341,0
20241212,170300,11879801,341,341,341,341,0
20241212,170200,11879801,341,341,341,341,0
20241212,170100,11879801,341,341,341,341,0
20241212,170000,11879801,341,341,341,341,0
20241212,165900,11879801,341,341,341,341,0
20241212,165800,11879801,341,341,341,341,0
20241212,165700,11879801,341,341,341,341,0
20241212,165600,11879801,341,341,341,341,0
20241212,165500,11879801,341,341,341,341,0
20241212,165400,11879801,341,341,341,341,0
20241212,165300,11879801,341,341,341,341,0
20241212,165200,11879801,341,341,341,341,7
20241212,165100,11879801,341,341,341,341,0
20241212,165000,11879801,341,341,341,341,0
20241212,164900,11879801,341,341,341,341,0
20241212,164800,11879801,341,341,341,341,0
20241212,164700,11879801,341,341,341,341,0
20241212,164600,11879801,341,341,341,341,0
20241212,164500,11879801,341,341,341,341,0
20241212,164400,11879801,341,341,341,341,0
20241212,164300,11879801,341,341,341,341,0
20241212,164200,11879801,341,341,341,341,0
20241212,164100,11879801,341,341,341,341,0
20241212,164000,11879801,341,341,341,341,0
20241212,163900,11879801,341,341,341,341,0
20241212,163800,11879801,341,341,341,341,0
20241212,163700,11879801,341,341,341,341,0
20241212,163600,11879801,341,341,341,341,0
20241212,163500,11879801,341,341,341,341,0
20241212,163400,11879801,341,341,341,341,0
20241212,163300,11879801,341,341,341,341,0
20241212,163200,11879801,341,341,341,341,0
20241212,163100,11879801,341,341,341,341,0
20241212,163000,11879801,341,341,341,341,0
20241212,162900,11879801,341,341,341,341,0
20241212,162800,11879801,341,341,341,341,0
20241212,162700,11879801,341,341,341,341,0
20241212,162600,11879801,341,341,341,341,0
20241212,162500,11879801,341,341,341,341,0
20241212,162400,11879801,341,341,341,341,0
20241212,162300,11879801,341,341,341,341,0
20241212,162200,11879801,341,341,341,341,7
20241212,162100,11879801,341,341,341,341,0
20241212,162000,11879801,341,341,341,341,0
20241212,161900,11879801,341,341,341,341,0
20241212,161800,11879801,341,341,341,341,0
20241212,161700,11879801,341,341,341,341,0
20241212,161600,11879801,341,341,341,341,0
20241212,161500,11879801,341,341,341,341,0
20241212,161400,11879801,341,341,341,341,0
20241212,161300,11879801,341,341,341,341,0
20241212,161200,11879801,341,341,341,341,0
20241212,161100,11879801,341,341,341,341,0
20241212,161000,11879801,341,341,341,341,0
20241212,160900,11879801,341,341,341,341,0
20241212,160800,11879801,341,341,341,341,0
20241212,160700,11879801,341,341,341,341,0
20241212,160600,11879801,341,341,341,341,0
20241212,160500,11879801,341,341,341,341,0
20241212,160400,11879801,341,341,341,341,0
20241212,160300,11879801,341,341,341,341,0
20241212,160200,11879801,341,341,341,341,0
20241212,160100,11879801,341,341,341,341,0
20241212,160000,11879801,341,341,341,341,0
20241212,155900,11879801,341,341,341,341,0
20241212,155800,11879801,341,341,341,341,0
20241212,155700,11879801,341,341,341,341,0
20241212,155600,11879801,341,341,341,341,0
20241212,155500,11879801,341,341,341,341,0
20241212,155400,11879801,341,341,341,341,0
20241212,155300,11879801,341,341,341,341,0
20241212,155200,11879801,341,341,341,341,7
20241212,155100,11879801,341,341,341,341,0
20241212,155000,11879801,341,341,341,341,0
20241212,154900,11879801,341,341,341,341,0
20241212,154800,11879801,341,341,341,341,0
20241212,154700,11879801,341,341,341,341,0
20241212,154600,11879801,341,341,341,341,0
20241212,154500,11879801,341,341,341,341,0
20241212,154400,11879801,341,341,341,341,0
20241212,154300,11879801,341,341,341,341,0
20241212,154200,11879801,341,341,341,341,0
20241212,154100,11879801,341,341,341,341,0
20241212,154000,11879801,341,341,341,341,0
20241212,153900,11879801,341,341,341,341,0
20241212,153800,11879801,341,341,341,341,0
20241212,153700,11879801,341,341,341,341,0
20241212,153600,11879801,341,341,341,341,0
20241212,153500,11879801,341,341,341,341,0
20241212,153400,11879801,341,341,341,341,0
20241212,153300,11879801,341,341,341,341,0
20241212,153200,11879801,341,341,341,341,7
20241212,153100,11877414,315,315,315,315,0
20241212,153000,11877414,315,315,315,315,0
20241212,152900,11877414,315,315,315,315,0
20241212,152800,11877414,315,315,315,315,0
20241212,152700,11877414,315,315,315,315,0
20241212,152600,11877414,315,315,315,315,0
20241212,152500,11877414,315,315,315,315,0
20241212,152400,11877414,315,315,315,315,0
20241212,152300,11877414,315,315,315,315,0
20241212,152200,11877414,315,315,315,315,0
20241212,152100,11877414,315,315,315,315,0
20241212,152000,11877414,315,315,315,315,0
20241212,151900,11877414,315,315,315,315,0
20241212,151800,11877414,315,315,315,315,0
20241212,151700,11877414,315,315,315,315,0
20241212,151600,11877414,315,315,315,315,0
20241212,151500,11877414,315,315,315,315,0
20241212,151400,11877414,315,315,315,315,0
20241212,151300,11877414,315,315,315,315,0
20241212,151200,11877414,315,315,315,315,0
20241212,151100,11877414,315,315,315,315,0
20241212,151000,11877414,315,315,315,315,0
20241212,150900,11877414,315,315,315,315,0
20241212,150800,11877414,315,315,315,315,0
20241212,150700,11877414,315,315,315,315,0
20241212,150600,11877414,315,315,315,315,0
20241212,150500,11877414,315,315,315,315,0
20241212,150400,11877414,315,313,315,313,103
20241212,150300,11844973,314,314,314,314,0
20241212,150200,11844973,314,314,314,314,0
20241212,150100,11844973,314,314,314,314,0
20241212,150000,11844973,314,314,314,314,0
20241212,145900,11844973,314,314,314,314,0
20241212,145800,11844973,314,314,314,314,0
20241212,145700,11844973,314,314,314,314,0
20241212,145600,11844973,314,314,314,314,0
20241212,145500,11844973,314,314,314,314,0
20241212,145400,11844973,314,314,314,314,0
20241212,145300,11844973,314,314,314,314,0
20241212,145200,11844973,314,314,314,314,1
20241212,145100,11844659,310,310,310,310,0
20241212,145000,11844659,310,310,310,310,0
20241212,144900,11844659,310,310,310,310,0
20241212,144800,11844659,310,310,310,310,0
20241212,144700,11844659,310,310,310,310,0
20241212,144600,11844659,310,310,310,310,0
20241212,144500,11844659,310,310,310,310,0
20241212,144400,11844659,310,310,310,310,0
20241212,144300,11844659,310,310,310,310,698
20241212,144200,11628279,310,304,310,304,35811
20241212,144100,667490,306,306,306,306,0
20241212,144000,667490,306,306,306,306,0
20241212,143900,667490,306,306,306,306,0
20241212,143800,667490,306,306,306,306,0
20241212,143700,667490,306,306,306,306,0
20241212,143600,667490,306,306,306,306,0
20241212,143500,667490,306,306,306,306,0
20241212,143400,667490,306,306,306,306,0
20241212,143300,667490,306,306,306,306,0
20241212,143200,667490,306,306,306,306,0
20241212,143100,667490,306,306,306,306,0
20241212,143000,667490,306,306,306,306,0
20241212,142900,667490,306,306,306,306,0
20241212,142800,667490,306,306,306,306,0
20241212,142700,667490,306,306,306,306,0
20241212,142600,667490,306,306,306,306,0
20241212,142500,667490,306,306,306,306,0
20241212,142400,667490,306,306,306,306,0
20241212,142300,667490,306,306,306,306,0
20241212,142200,667490,306,306,306,306,0
20241212,142100,667490,306,306,306,306,0
20241212,142000,667490,306,306,306,306,0
20241212,141900,667490,306,306,306,306,0
20241212,141800,667490,306,306,306,306,0
20241212,141700,667490,306,306,306,306,0
20241212,141600,667490,306,305,306,305,2
20241212,141500,666879,260,260,260,260,0
20241212,141400,666879,260,305,305,260,12
20241212,141300,663714,302,302,302,302,2131
20241212,141200,20152,302,302,302,302,0
20241212,141100,20152,302,302,302,302,0
20241212,141000,20152,302,302,302,302,0
20241212,140900,20152,302,302,302,302,0
20241212,140800,20152,302,302,302,302,0
20241212,140700,20152,302,302,302,302,0
20241212,140600,20152,302,302,302,302,0
20241212,140500,20152,302,302,302,302,0
20241212,140400,20152,302,302,302,302,0
20241212,140300,20152,302,302,302,302,0
20241212,140200,20152,302,302,302,302,0
20241212,140100,20152,302,302,302,302,0
20241212,140000,20152,302,302,302,302,0
20241212,135900,20152,302,302,302,302,0
20241212,135800,20152,302,302,302,302,0
20241212,135700,20152,302,302,302,302,0
20241212,135600,20152,302,302,302,302,0
20241212,135500,20152,302,302,302,302,0
20241212,135400,20152,302,302,302,302,0
20241212,135300,20152,302,302,302,302,0
20241212,135200,20152,302,302,302,302,0
20241212,135100,20152,302,302,302,302,0
20241212,135000,20152,302,302,302,302,0
20241212,134900,20152,302,302,302,302,0
20241212,134800,20152,302,302,302,302,0
20241212,134700,20152,302,302,302,302,0
20241212,134600,20152,302,302,302,302,0
20241212,134500,20152,302,302,302,302,0
20241212,134400,20152,302,302,302,302,0
20241212,134300,20152,302,302,302,302,0
20241212,134200,20152,302,302,302,302,0
20241212,134100,20152,302,302,302,302,0
20241212,134000,20152,302,302,302,302,0
20241212,133900,20152,302,302,302,302,0
20241212,133800,20152,302,302,302,302,0
20241212,133700,20152,302,302,302,302,0
20241212,133600,20152,302,302,302,302,0
20241212,133500,20152,302,302,302,302,0
20241212,133400,20152,302,302,302,302,0
20241212,133300,20152,302,302,302,302,0
20241212,133200,20152,302,302,302,302,0
20241212,133100,20152,302,302,302,302,0
20241212,133000,20152,302,302,302,302,0
20241212,132900,20152,302,302,302,302,0
20241212,132800,20152,302,302,302,302,0
20241212,132700,20152,302,302,302,302,0
20241212,132600,20152,302,302,302,302,0
20241212,132500,20152,302,302,302,302,0
20241212,132400,20152,302,302,302,302,0
20241212,132300,20152,302,302,302,302,0
20241212,132200,20152,302,302,302,302,0
20241212,132100,20152,302,302,302,302,0
20241212,132000,20152,302,302,302,302,0
20241212,131900,20152,302,302,302,302,0
20241212,131800,20152,302,302,302,302,0
20241212,131700,20152,302,302,302,302,0
20241212,131600,20152,302,302,302,302,0
20241212,131500,20152,302,302,302,302,0
20241212,131400,20152,302,302,302,302,0
20241212,131300,20152,302,302,302,302,0
20241212,131200,20152,302,302,302,302,0
20241212,131100,20152,302,302,302,302,0
20241212,131000,20152,302,302,302,302,0
20241212,130900,20152,302,302,302,302,0
20241212,130800,20152,302,302,302,302,0
20241212,130700,20152,302,302,302,302,0
20241212,130600,20152,302,302,302,302,0
20241212,130500,20152,302,302,302,302,0
20241212,130400,20152,302,302,302,302,0
20241212,130300,20152,302,302,302,302,0
20241212,130200,20152,302,302,302,302,0
20241212,130100,20152,302,302,302,302,0
20241212,130000,20152,302,302,302,302,0
20241212,125900,20152,302,302,302,302,0
20241212,125800,20152,302,302,302,302,0
20241212,125700,20152,302,302,302,302,0
20241212,125600,20152,302,302,302,302,0
20241212,125500,20152,302,302,302,302,0
20241212,125400,20152,302,302,302,302,0
20241212,125300,20152,302,302,302,302,0
20241212,125200,20152,302,302,302,302,0
20241212,125100,20152,302,302,302,302,0
20241212,125000,20152,302,302,302,302,0
20241212,124900,20152,302,302,302,302,0
20241212,124800,20152,302,302,302,302,0
20241212,124700,20152,302,302,302,302,0
20241212,124600,20152,302,302,302,302,0
20241212,124500,20152,302,301,302,301,15
20241212,124400,15631,258,258,258,258,0
20241212,124300,15631,258,258,258,258,0
20241212,124200,15631,258,258,258,258,0
20241212,124100,15631,258,258,258,258,0
20241212,124000,15631,258,258,258,258,0
20241212,123900,15631,258,258,258,258,0
20241212,123800,15631,258,258,258,258,0
20241212,123700,15631,258,258,258,258,1
20241212,123600,15373,301,301,301,301,0
20241212,123500,15373,301,301,301,301,0
20241212,123400,15373,301,301,301,301,0
20241212,123300,15373,301,301,301,301,0
20241212,123200,15373,301,301,301,301,0
20241212,123100,15373,301,301,301,301,0
20241212,123000,15373,301,301,301,301,0
20241212,122900,15373,301,301,301,301,0
20241212,122800,15373,301,301,301,301,0
20241212,122700,15373,301,301,301,301,0
20241212,122600,15373,301,301,301,301,0
20241212,122500,15373,301,301,301,301,0
20241212,122400,15373,301,301,301,301,0
20241212,122300,15373,301,301,301,301,0
20241212,122200,15373,301,301,301,301,0
20241212,122100,15373,301,301,301,301,0
20241212,122000,15373,301,301,301,301,0
20241212,121900,15373,301,301,301,301,0
20241212,121800,15373,301,301,301,301,0
20241212,121700,15373,301,301,301,301,0
20241212,121600,15373,301,301,301,301,0
20241212,121500,15373,301,258,301,258,2
20241212,121400,14814,306,306,306,306,0
20241212,121300,14814,306,306,306,306,0
20241212,121200,14814,306,306,306,306,1
20241212,121100,14508,258,258,258,258,1
20241212,121000,14250,258,306,306,258,26
20241212,120900,6870,306,306,306,306,0
20241212,120800,6870,306,306,306,306,0
20241212,120700,6870,306,306,306,306,0
20241212,120600,6870,306,306,306,306,0
20241212,120500,6870,306,306,306,306,0
20241212,120400,6870,306,306,306,306,0
20241212,120300,6870,306,306,306,306,0
20241212,120200,6870,306,306,306,306,0
20241212,120100,6870,306,306,306,306,0
20241212,120000,6870,306,306,306,306,0
20241212,115900,6870,306,306,306,306,0
20241212,115800,6870,306,306,306,306,0
20241212,115700,6870,306,306,306,306,0
20241212,115600,6870,306,306,306,306,0
20241212,115500,6870,306,306,306,306,0
20241212,115400,6870,306,306,306,306,0
20241212,115300,6870,306,306,306,306,0
20241212,115200,6870,306,306,306,306,0
20241212,115100,6870,306,306,306,306,0
20241212,115000,6870,306,306,306,306,0
20241212,114900,6870,306,306,306,306,0
20241212,114800,6870,306,306,306,306,0
20241212,114700,6870,306,306,306,306,0
20241212,114600,6870,306,306,306,306,0
20241212,114500,6870,306,306,306,306,0
20241212,114400,6870,306,306,306,306,0
20241212,114300,6870,306,306,306,306,0
20241212,114200,6870,306,306,306,306,0
20241212,114100,6870,306,306,306,306,0
20241212,114000,6870,306,306,306,306,0
20241212,113900,6870,306,306,306,306,0
20241212,113800,6870,306,306,306,306,0
20241212,113700,6870,306,306,306,306,0
20241212,113600,6870,306,306,306,306,0
20241212,113500,6870,306,306,306,306,0
20241212,113400,6870,306,306,306,306,0
20241212,113300,6870,306,306,306,306,0
20241212,113200,6870,306,306,306,306,0
20241212,113100,6870,306,306,306,306,0
20241212,113000,6870,306,306,306,306,0
20241212,112900,6870,306,306,306,306,0
20241212,112800,6870,306,306,306,306,0
20241212,112700,6870,306,306,306,306,0
20241212,112600,6870,306,306,306,306,0
20241212,112500,6870,306,306,306,306,0
20241212,112400,6870,306,306,306,306,0
20241212,112300,6870,306,306,306,306,0
20241212,112200,6870,306,306,306,306,0
20241212,112100,6870,306,306,306,306,0
20241212,112000,6870,306,306,306,306,0
20241212,111900,6870,306,306,306,306,0
20241212,111800,6870,306,306,306,306,0
20241212,111700,6870,306,306,306,306,0
20241212,111600,6870,306,306,306,306,0
20241212,111500,6870,306,306,306,306,0
20241212,111400,6870,306,306,306,306,0
20241212,111300,6870,306,306,306,306,0
20241212,111200,6870,306,306,306,306,0
20241212,111100,6870,306,306,306,306,0
20241212,111000,6870,306,306,306,306,0
20241212,110900,6870,306,306,306,306,0
20241212,110800,6870,306,306,306,306,0
20241212,110700,6870,306,306,306,306,0
20241212,110600,6870,306,306,306,306,0
20241212,110500,6870,306,306,306,306,0
20241212,110400,6870,306,306,306,306,0
20241212,110300,6870,306,306,306,306,0
20241212,110200,6870,306,306,306,306,0
20241212,110100,6870,306,306,306,306,0
20241212,110000,6870,306,306,306,306,0
20241212,105900,6870,306,306,306,306,0
20241212,105800,6870,306,306,306,306,1
20241212,105700,6564,258,258,258,258,0
20241212,105600,6564,258,258,258,258,0
20241212,105500,6564,258,258,258,258,0
20241212,105400,6564,258,258,258,258,0
20241212,105300,6564,258,258,258,258,0
20241212,105200,6564,258,258,258,258,0
20241212,105100,6564,258,258,258,258,0
20241212,105000,6564,258,258,258,258,0
20241212,104900,6564,258,258,258,258,0
20241212,104800,6564,258,258,258,258,0
20241212,104700,6564,258,258,258,258,0
20241212,104600,6564,258,258,258,258,0
20241212,104500,6564,258,258,258,258,0
20241212,104400,6564,258,258,258,258,0
20241212,104300,6564,258,258,258,258,0
20241212,104200,6564,258,258,258,258,0
20241212,104100,6564,258,258,258,258,0
20241212,104000,6564,258,258,258,258,0
20241212,103900,6564,258,258,258,258,0
20241212,103800,6564,258,258,258,258,0
20241212,103700,6564,258,258,258,258,0
20241212,103600,6564,258,258,258,258,1
20241212,103500,6306,258,258,258,258,0
20241212,103400,6306,258,258,258,258,0
20241212,103300,6306,258,258,258,258,0
20241212,103200,6306,258,258,258,258,0
20241212,103100,6306,258,258,258,258,0
20241212,103000,6306,258,258,258,258,0
20241212,102900,6306,258,306,306,258,3
20241212,102800,5436,306,306,306,306,0
20241212,102700,5436,306,306,306,306,0
20241212,102600,5436,306,306,306,306,0
20241212,102500,5436,306,306,306,306,0
20241212,102400,5436,306,306,306,306,0
20241212,102300,5436,306,306,306,306,0
20241212,102200,5436,306,306,306,306,0
20241212,102100,5436,306,306,306,306,0
20241212,102000,5436,306,306,306,306,0
20241212,101900,5436,306,306,306,306,0
20241212,101800,5436,306,306,306,306,0
20241212,101700,5436,306,306,306,306,0
20241212,101600,5436,306,306,306,306,0
20241212,101500,5436,306,306,306,306,0
20241212,101400,5436,306,306,306,306,0
20241212,101300,5436,306,306,306,306,0
20241212,101200,5436,306,306,306,306,0
20241212,101100,5436,306,306,306,306,0
20241212,101000,5436,306,306,306,306,0
20241212,100900,5436,306,306,306,306,0
20241212,100800,5436,306,306,306,306,0
20241212,100700,5436,306,306,306,306,0
20241212,100600,5436,306,306,306,306,0
20241212,100500,5436,306,306,306,306,0
20241212,100400,5436,306,306,306,306,0
20241212,100300,5436,306,306,306,306,0
20241212,100200,5436,306,306,306,306,0
20241212,100100,5436,306,306,306,306,0
20241212,100000,5436,306,306,306,306,0
20241212,095900,5436,306,306,306,306,0
20241212,095800,5436,306,306,306,306,0
20241212,095700,5436,306,306,306,306,0
20241212,095600,5436,306,306,306,306,0
20241212,095500,5436,306,306,306,306,0
20241212,095400,5436,306,306,306,306,1
20241212,095300,5130,306,306,306,306,0
20241212,095200,5130,306,306,306,306,0
20241212,095100,5130,306,306,306,306,0
20241212,095000,5130,306,306,306,306,0
20241212,094900,5130,306,306,306,306,0
20241212,094800,5130,306,306,306,306,0
20241212,094700,5130,306,306,306,306,0
20241212,094600,5130,306,306,306,306,0
20241212,094500,5130,306,306,306,306,0
20241212,094400,5130,306,306,306,306,0
20241212,094300,5130,306,306,306,306,0
20241212,094200,5130,306,306,306,306,0
20241212,094100,5130,306,306,306,306,1
20241212,094000,4824,258,258,258,258,0
20241212,093900,4824,258,258,258,258,1
20241212,093800,4566,307,307,307,307,0
20241212,093700,4566,307,307,307,307,0
20241212,093600,4566,307,307,307,307,0
20241212,093500,4566,307,307,307,307,0
20241212,093400,4566,307,307,307,307,0
20241212,093300,4566,307,307,307,307,0
20241212,093200,4566,307,307,307,307,0
20241212,093100,4566,307,307,307,307,0
20241212,093000,4566,307,307,307,307,0
20241212,092900,4566,307,307,307,307,0
20241212,092800,4566,307,307,307,307,0
20241212,092700,4566,307,307,307,307,0
20241212,092600,4566,307,307,307,307,0
20241212,092500,4566,307,307,307,307,0
20241212,092400,4566,307,307,307,307,0
20241212,092300,4566,307,307,307,307,0
20241212,092200,4566,307,307,307,307,0
20241212,092100,4566,307,307,307,307,0
20241212,092000,4566,307,307,307,307,0
20241212,091900,4566,307,307,307,307,0
20241212,091800,4566,307,307,307,307,0
20241212,091700,4566,307,307,307,307,0
20241212,091600,4566,307,307,307,307,0
20241212,091500,4566,307,307,307,307,0
20241212,091400,4566,307,307,307,307,0
20241212,091300,4566,307,307,307,307,0
20241212,091200,4566,307,307,307,307,0
20241212,091100,4566,307,307,307,307,0
20241212,091000,4566,307,307,307,307,0
20241212,090900,4566,307,307,307,307,0
20241212,090800,4566,307,307,307,307,0
20241212,090700,4566,307,307,307,307,0
20241212,090600,4566,307,307,307,307,0
20241212,090500,4566,307,307,307,307,0
20241212,090400,4566,307,307,307,307,0
20241212,090300,4566,307,307,307,307,0
20241212,090200,4566,307,307,307,307,0
20241212,090100,4566,307,304,307,304,13
20241212,090000,608,304,304,304,304,2