KissMeData/312610/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,210500,5000106,1249,1249,1249,1249,108
20241212,210400,5000106,1249,1249,1249,1249,0
20241212,210300,5000106,1249,1249,1249,1249,0
20241212,210200,5000106,1249,1249,1249,1249,0
20241212,210100,5000106,1249,1249,1249,1249,0
20241212,210000,5000106,1249,1249,1249,1249,0
20241212,205900,5000106,1249,1249,1249,1249,0
20241212,205800,5000106,1249,1249,1249,1249,0
20241212,205700,5000106,1249,1249,1249,1249,0
20241212,205600,5000106,1249,1249,1249,1249,0
20241212,205500,5000106,1249,1249,1249,1249,0
20241212,205400,5000106,1249,1249,1249,1249,0
20241212,205300,5000106,1249,1249,1249,1249,0
20241212,205200,5000106,1249,1249,1249,1249,0
20241212,205100,5000106,1249,1249,1249,1249,0
20241212,205000,5000106,1249,1249,1249,1249,0
20241212,204900,5000106,1249,1249,1249,1249,0
20241212,204800,5000106,1249,1249,1249,1249,0
20241212,204700,5000106,1249,1249,1249,1249,0
20241212,204600,5000106,1249,1249,1249,1249,0
20241212,204500,5000106,1249,1249,1249,1249,0
20241212,204400,5000106,1249,1249,1249,1249,0
20241212,204300,5000106,1249,1249,1249,1249,0
20241212,204200,5000106,1249,1249,1249,1249,0
20241212,204100,5000106,1249,1249,1249,1249,0
20241212,204000,5000106,1249,1249,1249,1249,0
20241212,203900,5000106,1249,1249,1249,1249,0
20241212,203800,5000106,1249,1249,1249,1249,0
20241212,203700,5000106,1249,1249,1249,1249,0
20241212,203600,5000106,1249,1249,1249,1249,0
20241212,203500,5000106,1249,1249,1249,1249,108
20241212,203400,5000106,1249,1249,1249,1249,0
20241212,203300,5000106,1249,1249,1249,1249,0
20241212,203200,5000106,1249,1249,1249,1249,0
20241212,203100,5000106,1249,1249,1249,1249,0
20241212,203000,5000106,1249,1249,1249,1249,0
20241212,202900,5000106,1249,1249,1249,1249,0
20241212,202800,5000106,1249,1249,1249,1249,0
20241212,202700,5000106,1249,1249,1249,1249,0
20241212,202600,5000106,1249,1249,1249,1249,0
20241212,202500,5000106,1249,1249,1249,1249,0
20241212,202400,5000106,1249,1249,1249,1249,0
20241212,202300,5000106,1249,1249,1249,1249,0
20241212,202200,5000106,1249,1249,1249,1249,0
20241212,202100,5000106,1249,1249,1249,1249,0
20241212,202000,5000106,1249,1249,1249,1249,0
20241212,201900,5000106,1249,1249,1249,1249,0
20241212,201800,5000106,1249,1249,1249,1249,0
20241212,201700,5000106,1249,1249,1249,1249,0
20241212,201600,5000106,1249,1249,1249,1249,0
20241212,201500,5000106,1249,1249,1249,1249,0
20241212,201400,5000106,1249,1249,1249,1249,0
20241212,201300,5000106,1249,1249,1249,1249,0
20241212,201200,5000106,1249,1249,1249,1249,0
20241212,201100,5000106,1249,1249,1249,1249,0
20241212,201000,5000106,1249,1249,1249,1249,0
20241212,200900,5000106,1249,1249,1249,1249,0
20241212,200800,5000106,1249,1249,1249,1249,0
20241212,200700,5000106,1249,1249,1249,1249,0
20241212,200600,5000106,1249,1249,1249,1249,0
20241212,200500,5000106,1249,1249,1249,1249,108
20241212,200400,5000106,1249,1249,1249,1249,0
20241212,200300,5000106,1249,1249,1249,1249,0
20241212,200200,5000106,1249,1249,1249,1249,0
20241212,200100,5000106,1249,1249,1249,1249,0
20241212,200000,5000106,1249,1249,1249,1249,0
20241212,195900,5000106,1249,1249,1249,1249,0
20241212,195800,5000106,1249,1249,1249,1249,0
20241212,195700,5000106,1249,1249,1249,1249,0
20241212,195600,5000106,1249,1249,1249,1249,0
20241212,195500,5000106,1249,1249,1249,1249,0
20241212,195400,5000106,1249,1249,1249,1249,0
20241212,195300,5000106,1249,1249,1249,1249,0
20241212,195200,5000106,1249,1249,1249,1249,0
20241212,195100,5000106,1249,1249,1249,1249,0
20241212,195000,5000106,1249,1249,1249,1249,0
20241212,194900,5000106,1249,1249,1249,1249,0
20241212,194800,5000106,1249,1249,1249,1249,0
20241212,194700,5000106,1249,1249,1249,1249,0
20241212,194600,5000106,1249,1249,1249,1249,0
20241212,194500,5000106,1249,1249,1249,1249,0
20241212,194400,5000106,1249,1249,1249,1249,0
20241212,194300,5000106,1249,1249,1249,1249,0
20241212,194200,5000106,1249,1249,1249,1249,0
20241212,194100,5000106,1249,1249,1249,1249,0
20241212,194000,5000106,1249,1249,1249,1249,0
20241212,193900,5000106,1249,1249,1249,1249,0
20241212,193800,5000106,1249,1249,1249,1249,0
20241212,193700,5000106,1249,1249,1249,1249,0
20241212,193600,5000106,1249,1249,1249,1249,0
20241212,193500,5000106,1249,1249,1249,1249,108
20241212,193400,5000106,1249,1249,1249,1249,0
20241212,193300,5000106,1249,1249,1249,1249,0
20241212,193200,5000106,1249,1249,1249,1249,0
20241212,193100,5000106,1249,1249,1249,1249,0
20241212,193000,5000106,1249,1249,1249,1249,0
20241212,192900,5000106,1249,1249,1249,1249,0
20241212,192800,5000106,1249,1249,1249,1249,0
20241212,192700,5000106,1249,1249,1249,1249,0
20241212,192600,5000106,1249,1249,1249,1249,0
20241212,192500,5000106,1249,1249,1249,1249,0
20241212,192400,5000106,1249,1249,1249,1249,0
20241212,192300,5000106,1249,1249,1249,1249,0
20241212,192200,5000106,1249,1249,1249,1249,0
20241212,192100,5000106,1249,1249,1249,1249,0
20241212,192000,5000106,1249,1249,1249,1249,0
20241212,191900,5000106,1249,1249,1249,1249,0
20241212,191800,5000106,1249,1249,1249,1249,0
20241212,191700,5000106,1249,1249,1249,1249,0
20241212,191600,5000106,1249,1249,1249,1249,0
20241212,191500,5000106,1249,1249,1249,1249,0
20241212,191400,5000106,1249,1249,1249,1249,0
20241212,191300,5000106,1249,1249,1249,1249,0
20241212,191200,5000106,1249,1249,1249,1249,0
20241212,191100,5000106,1249,1249,1249,1249,0
20241212,191000,5000106,1249,1249,1249,1249,0
20241212,190900,5000106,1249,1249,1249,1249,0
20241212,190800,5000106,1249,1249,1249,1249,0
20241212,190700,5000106,1249,1249,1249,1249,0
20241212,190600,5000106,1249,1249,1249,1249,0
20241212,190500,5000106,1249,1249,1249,1249,108
20241212,190400,5000106,1249,1249,1249,1249,0
20241212,190300,5000106,1249,1249,1249,1249,0
20241212,190200,5000106,1249,1249,1249,1249,0
20241212,190100,5000106,1249,1249,1249,1249,0
20241212,190000,5000106,1249,1249,1249,1249,0
20241212,185900,5000106,1249,1249,1249,1249,0
20241212,185800,5000106,1249,1249,1249,1249,0
20241212,185700,5000106,1249,1249,1249,1249,0
20241212,185600,5000106,1249,1249,1249,1249,0
20241212,185500,5000106,1249,1249,1249,1249,0
20241212,185400,5000106,1249,1249,1249,1249,0
20241212,185300,5000106,1249,1249,1249,1249,0
20241212,185200,5000106,1249,1249,1249,1249,0
20241212,185100,5000106,1249,1249,1249,1249,0
20241212,185000,5000106,1249,1249,1249,1249,0
20241212,184900,5000106,1249,1249,1249,1249,0
20241212,184800,5000106,1249,1249,1249,1249,0
20241212,184700,5000106,1249,1249,1249,1249,0
20241212,184600,5000106,1249,1249,1249,1249,0
20241212,184500,5000106,1249,1249,1249,1249,0
20241212,184400,5000106,1249,1249,1249,1249,0
20241212,184300,5000106,1249,1249,1249,1249,0
20241212,184200,5000106,1249,1249,1249,1249,0
20241212,184100,5000106,1249,1249,1249,1249,0
20241212,184000,5000106,1249,1249,1249,1249,0
20241212,183900,5000106,1249,1249,1249,1249,0
20241212,183800,5000106,1249,1249,1249,1249,0
20241212,183700,5000106,1249,1249,1249,1249,0
20241212,183600,5000106,1249,1249,1249,1249,0
20241212,183500,5000106,1249,1249,1249,1249,108
20241212,183400,5000106,1249,1249,1249,1249,0
20241212,183300,5000106,1249,1249,1249,1249,0
20241212,183200,5000106,1249,1249,1249,1249,0
20241212,183100,5000106,1249,1249,1249,1249,0
20241212,183000,5000106,1249,1249,1249,1249,0
20241212,182900,5000106,1249,1249,1249,1249,0
20241212,182800,5000106,1249,1249,1249,1249,0
20241212,182700,5000106,1249,1249,1249,1249,0
20241212,182600,5000106,1249,1249,1249,1249,0
20241212,182500,5000106,1249,1249,1249,1249,0
20241212,182400,5000106,1249,1249,1249,1249,0
20241212,182300,5000106,1249,1249,1249,1249,0
20241212,182200,5000106,1249,1249,1249,1249,0
20241212,182100,5000106,1249,1249,1249,1249,0
20241212,182000,5000106,1249,1249,1249,1249,0
20241212,181900,5000106,1249,1249,1249,1249,0
20241212,181800,5000106,1249,1249,1249,1249,0
20241212,181700,5000106,1249,1249,1249,1249,0
20241212,181600,5000106,1249,1249,1249,1249,0
20241212,181500,5000106,1249,1249,1249,1249,0
20241212,181400,5000106,1249,1249,1249,1249,0
20241212,181300,5000106,1249,1249,1249,1249,0
20241212,181200,5000106,1249,1249,1249,1249,0
20241212,181100,5000106,1249,1249,1249,1249,0
20241212,181000,5000106,1249,1249,1249,1249,0
20241212,180900,5000106,1249,1249,1249,1249,0
20241212,180800,5000106,1249,1249,1249,1249,0
20241212,180700,5000106,1249,1249,1249,1249,0
20241212,180600,5000106,1249,1249,1249,1249,0
20241212,180500,5000106,1249,1249,1249,1249,108
20241212,180400,5000106,1249,1249,1249,1249,0
20241212,180300,5000106,1249,1249,1249,1249,0
20241212,180200,5000106,1249,1249,1249,1249,0
20241212,180100,5000106,1249,1249,1249,1249,0
20241212,180000,5000106,1249,1249,1249,1249,0
20241212,175900,5000106,1249,1249,1249,1249,0
20241212,175800,5000106,1249,1249,1249,1249,0
20241212,175700,5000106,1249,1249,1249,1249,0
20241212,175600,5000106,1249,1249,1249,1249,0
20241212,175500,5000106,1249,1249,1249,1249,0
20241212,175400,5000106,1249,1249,1249,1249,0
20241212,175300,5000106,1249,1249,1249,1249,0
20241212,175200,5000106,1249,1249,1249,1249,0
20241212,175100,5000106,1249,1249,1249,1249,0
20241212,175000,5000106,1249,1249,1249,1249,0
20241212,174900,5000106,1249,1249,1249,1249,0
20241212,174800,5000106,1249,1249,1249,1249,0
20241212,174700,5000106,1249,1249,1249,1249,0
20241212,174600,5000106,1249,1249,1249,1249,0
20241212,174500,5000106,1249,1249,1249,1249,0
20241212,174400,5000106,1249,1249,1249,1249,0
20241212,174300,5000106,1249,1249,1249,1249,0
20241212,174200,5000106,1249,1249,1249,1249,0
20241212,174100,5000106,1249,1249,1249,1249,0
20241212,174000,5000106,1249,1249,1249,1249,0
20241212,173900,5000106,1249,1249,1249,1249,0
20241212,173800,5000106,1249,1249,1249,1249,0
20241212,173700,5000106,1249,1249,1249,1249,0
20241212,173600,5000106,1249,1249,1249,1249,0
20241212,173500,5000106,1249,1249,1249,1249,108
20241212,173400,5000106,1249,1249,1249,1249,0
20241212,173300,5000106,1249,1249,1249,1249,0
20241212,173200,5000106,1249,1249,1249,1249,0
20241212,173100,5000106,1249,1249,1249,1249,0
20241212,173000,5000106,1249,1249,1249,1249,0
20241212,172900,5000106,1249,1249,1249,1249,0
20241212,172800,5000106,1249,1249,1249,1249,0
20241212,172700,5000106,1249,1249,1249,1249,0
20241212,172600,5000106,1249,1249,1249,1249,0
20241212,172500,5000106,1249,1249,1249,1249,0
20241212,172400,5000106,1249,1249,1249,1249,0
20241212,172300,5000106,1249,1249,1249,1249,0
20241212,172200,5000106,1249,1249,1249,1249,0
20241212,172100,5000106,1249,1249,1249,1249,0
20241212,172000,5000106,1249,1249,1249,1249,0
20241212,171900,5000106,1249,1249,1249,1249,0
20241212,171800,5000106,1249,1249,1249,1249,0
20241212,171700,5000106,1249,1249,1249,1249,0
20241212,171600,5000106,1249,1249,1249,1249,0
20241212,171500,5000106,1249,1249,1249,1249,0
20241212,171400,5000106,1249,1249,1249,1249,0
20241212,171300,5000106,1249,1249,1249,1249,0
20241212,171200,5000106,1249,1249,1249,1249,0
20241212,171100,5000106,1249,1249,1249,1249,0
20241212,171000,5000106,1249,1249,1249,1249,0
20241212,170900,5000106,1249,1249,1249,1249,0
20241212,170800,5000106,1249,1249,1249,1249,0
20241212,170700,5000106,1249,1249,1249,1249,0
20241212,170600,5000106,1249,1249,1249,1249,0
20241212,170500,5000106,1249,1249,1249,1249,108
20241212,170400,5000106,1249,1249,1249,1249,0
20241212,170300,5000106,1249,1249,1249,1249,0
20241212,170200,5000106,1249,1249,1249,1249,0
20241212,170100,5000106,1249,1249,1249,1249,0
20241212,170000,5000106,1249,1249,1249,1249,0
20241212,165900,5000106,1249,1249,1249,1249,0
20241212,165800,5000106,1249,1249,1249,1249,0
20241212,165700,5000106,1249,1249,1249,1249,0
20241212,165600,5000106,1249,1249,1249,1249,0
20241212,165500,5000106,1249,1249,1249,1249,0
20241212,165400,5000106,1249,1249,1249,1249,0
20241212,165300,5000106,1249,1249,1249,1249,0
20241212,165200,5000106,1249,1249,1249,1249,0
20241212,165100,5000106,1249,1249,1249,1249,0
20241212,165000,5000106,1249,1249,1249,1249,0
20241212,164900,5000106,1249,1249,1249,1249,0
20241212,164800,5000106,1249,1249,1249,1249,0
20241212,164700,5000106,1249,1249,1249,1249,0
20241212,164600,5000106,1249,1249,1249,1249,0
20241212,164500,5000106,1249,1249,1249,1249,0
20241212,164400,5000106,1249,1249,1249,1249,0
20241212,164300,5000106,1249,1249,1249,1249,0
20241212,164200,5000106,1249,1249,1249,1249,0
20241212,164100,5000106,1249,1249,1249,1249,0
20241212,164000,5000106,1249,1249,1249,1249,0
20241212,163900,5000106,1249,1249,1249,1249,0
20241212,163800,5000106,1249,1249,1249,1249,0
20241212,163700,5000106,1249,1249,1249,1249,0
20241212,163600,5000106,1249,1249,1249,1249,0
20241212,163500,5000106,1249,1249,1249,1249,108
20241212,163400,5000106,1249,1249,1249,1249,0
20241212,163300,5000106,1249,1249,1249,1249,0
20241212,163200,5000106,1249,1249,1249,1249,0
20241212,163100,5000106,1249,1249,1249,1249,0
20241212,163000,5000106,1249,1249,1249,1249,0
20241212,162900,5000106,1249,1249,1249,1249,0
20241212,162800,5000106,1249,1249,1249,1249,0
20241212,162700,5000106,1249,1249,1249,1249,0
20241212,162600,5000106,1249,1249,1249,1249,0
20241212,162500,5000106,1249,1249,1249,1249,0
20241212,162400,5000106,1249,1249,1249,1249,0
20241212,162300,5000106,1249,1249,1249,1249,0
20241212,162200,5000106,1249,1249,1249,1249,0
20241212,162100,5000106,1249,1249,1249,1249,0
20241212,162000,5000106,1249,1249,1249,1249,0
20241212,161900,5000106,1249,1249,1249,1249,0
20241212,161800,5000106,1249,1249,1249,1249,0
20241212,161700,5000106,1249,1249,1249,1249,0
20241212,161600,5000106,1249,1249,1249,1249,0
20241212,161500,5000106,1249,1249,1249,1249,0
20241212,161400,5000106,1249,1249,1249,1249,0
20241212,161300,5000106,1249,1249,1249,1249,0
20241212,161200,5000106,1249,1249,1249,1249,0
20241212,161100,5000106,1249,1249,1249,1249,0
20241212,161000,5000106,1249,1249,1249,1249,0
20241212,160900,5000106,1249,1249,1249,1249,0
20241212,160800,5000106,1249,1249,1249,1249,0
20241212,160700,5000106,1249,1249,1249,1249,0
20241212,160600,5000106,1249,1249,1249,1249,0
20241212,160500,5000106,1249,1249,1249,1249,108
20241212,160400,5000106,1249,1249,1249,1249,0
20241212,160300,5000106,1249,1249,1249,1249,0
20241212,160200,5000106,1249,1249,1249,1249,0
20241212,160100,5000106,1249,1249,1249,1249,0
20241212,160000,5000106,1249,1249,1249,1249,0
20241212,155900,5000106,1249,1249,1249,1249,0
20241212,155800,5000106,1249,1249,1249,1249,0
20241212,155700,5000106,1249,1249,1249,1249,0
20241212,155600,5000106,1249,1249,1249,1249,0
20241212,155500,5000106,1249,1249,1249,1249,0
20241212,155400,5000106,1249,1249,1249,1249,0
20241212,155300,5000106,1249,1249,1249,1249,0
20241212,155200,5000106,1249,1249,1249,1249,0
20241212,155100,5000106,1249,1249,1249,1249,0
20241212,155000,5000106,1249,1249,1249,1249,0
20241212,154900,5000106,1249,1249,1249,1249,0
20241212,154800,5000106,1249,1249,1249,1249,0
20241212,154700,5000106,1249,1249,1249,1249,0
20241212,154600,5000106,1249,1249,1249,1249,0
20241212,154500,5000106,1249,1249,1249,1249,0
20241212,154400,5000106,1249,1249,1249,1249,0
20241212,154300,5000106,1249,1249,1249,1249,0
20241212,154200,5000106,1249,1249,1249,1249,0
20241212,154100,5000106,1249,1249,1249,1249,0
20241212,154000,5000106,1249,1249,1249,1249,0
20241212,153900,5000106,1249,1249,1249,1249,0
20241212,153800,5000106,1249,1249,1249,1249,0
20241212,153700,5000106,1249,1249,1249,1249,0
20241212,153600,5000106,1249,1249,1249,1249,0
20241212,153500,5000106,1249,1249,1249,1249,108
20241212,153400,5000106,1249,1249,1249,1249,0
20241212,153300,5000106,1249,1249,1249,1249,0
20241212,153200,5000106,1249,1249,1249,1249,0
20241212,153100,5000106,1249,1249,1249,1249,0
20241212,153000,5000106,1249,1249,1249,1249,108
20241212,152900,4865214,1249,1249,1249,1249,0
20241212,152800,4865214,1249,1249,1249,1249,0
20241212,152700,4865214,1249,1249,1249,1249,0
20241212,152600,4865214,1249,1249,1249,1249,0
20241212,152500,4865214,1249,1249,1249,1249,0
20241212,152400,4865214,1249,1249,1249,1249,0
20241212,152300,4865214,1249,1249,1249,1249,0
20241212,152200,4865214,1249,1249,1249,1249,0
20241212,152100,4865214,1249,1249,1249,1249,0
20241212,152000,4865214,1249,1249,1249,1249,0
20241212,151900,4865214,1249,1249,1249,1249,0
20241212,151800,4865214,1249,1249,1249,1249,0
20241212,151700,4865214,1249,1249,1249,1249,0
20241212,151600,4865214,1249,1249,1249,1249,0
20241212,151500,4865214,1249,1249,1249,1249,0
20241212,151400,4865214,1249,1249,1249,1249,0
20241212,151300,4865214,1249,1249,1249,1249,0
20241212,151200,4865214,1249,1249,1249,1249,0
20241212,151100,4865214,1249,1249,1249,1249,0
20241212,151000,4865214,1249,1249,1249,1249,0
20241212,150900,4865214,1249,1249,1249,1249,0
20241212,150800,4865214,1249,1249,1249,1249,8
20241212,150700,4855222,1249,1249,1249,1249,0
20241212,150600,4855222,1249,1249,1249,1249,0
20241212,150500,4855222,1249,1249,1249,1249,0
20241212,150400,4855222,1249,1249,1249,1249,0
20241212,150300,4855222,1249,1249,1249,1249,0
20241212,150200,4855222,1249,1249,1249,1249,0
20241212,150100,4855222,1249,1249,1249,1249,0
20241212,150000,4855222,1249,1249,1249,1249,0
20241212,145900,4855222,1249,1249,1249,1249,0
20241212,145800,4855222,1249,1249,1249,1249,0
20241212,145700,4855222,1249,1249,1249,1249,0
20241212,145600,4855222,1249,1249,1249,1249,0
20241212,145500,4855222,1249,1247,1249,1247,10
20241212,145400,4842735,1223,1223,1223,1223,1
20241212,145300,4841512,1249,1249,1249,1249,0
20241212,145200,4841512,1249,1248,1249,1248,17
20241212,145100,4820283,1248,1248,1248,1248,0
20241212,145000,4820283,1248,1248,1248,1248,0
20241212,144900,4820283,1248,1248,1248,1248,0
20241212,144800,4820283,1248,1248,1248,1248,0
20241212,144700,4820283,1248,1248,1248,1248,0
20241212,144600,4820283,1248,1248,1248,1248,0
20241212,144500,4820283,1248,1248,1248,1248,0
20241212,144400,4820283,1248,1248,1248,1248,0
20241212,144300,4820283,1248,1248,1248,1248,0
20241212,144200,4820283,1248,1248,1248,1248,0
20241212,144100,4820283,1248,1248,1248,1248,0
20241212,144000,4820283,1248,1248,1248,1248,8
20241212,143900,4810299,1248,1248,1248,1248,21
20241212,143800,4784091,1216,1216,1216,1216,1
20241212,143700,4782875,1248,1248,1248,1248,0
20241212,143600,4782875,1248,1248,1248,1248,1
20241212,143500,4781627,1216,1216,1216,1216,1
20241212,143400,4780411,1248,1248,1248,1248,0
20241212,143300,4780411,1248,1248,1248,1248,0
20241212,143200,4780411,1248,1248,1248,1248,0
20241212,143100,4780411,1248,1248,1248,1248,0
20241212,143000,4780411,1248,1248,1248,1248,0
20241212,142900,4780411,1248,1248,1248,1248,0
20241212,142800,4780411,1248,1248,1248,1248,0
20241212,142700,4780411,1248,1248,1248,1248,0
20241212,142600,4780411,1248,1248,1248,1248,0
20241212,142500,4780411,1248,1248,1248,1248,0
20241212,142400,4780411,1248,1248,1248,1248,0
20241212,142300,4780411,1248,1248,1248,1248,0
20241212,142200,4780411,1248,1248,1248,1248,0
20241212,142100,4780411,1248,1248,1248,1248,0
20241212,142000,4780411,1248,1248,1248,1248,0
20241212,141900,4780411,1248,1248,1248,1248,0
20241212,141800,4780411,1248,1248,1248,1248,0
20241212,141700,4780411,1248,1248,1248,1248,0
20241212,141600,4780411,1248,1248,1248,1248,0
20241212,141500,4780411,1248,1248,1248,1248,0
20241212,141400,4780411,1248,1248,1248,1248,0
20241212,141300,4780411,1248,1248,1248,1248,0
20241212,141200,4780411,1248,1248,1248,1248,0
20241212,141100,4780411,1248,1248,1248,1248,0
20241212,141000,4780411,1248,1248,1248,1248,0
20241212,140900,4780411,1248,1248,1248,1248,0
20241212,140800,4780411,1248,1248,1248,1248,0
20241212,140700,4780411,1248,1248,1248,1248,0
20241212,140600,4780411,1248,1248,1248,1248,0
20241212,140500,4780411,1248,1248,1248,1248,1
20241212,140400,4779163,1215,1215,1215,1215,0
20241212,140300,4779163,1215,1215,1215,1215,0
20241212,140200,4779163,1215,1232,1232,1215,500
20241212,140100,4168931,1249,1249,1249,1249,0
20241212,140000,4168931,1249,1249,1249,1249,0
20241212,135900,4168931,1249,1249,1249,1249,0
20241212,135800,4168931,1249,1249,1249,1249,0
20241212,135700,4168931,1249,1249,1249,1249,0
20241212,135600,4168931,1249,1249,1249,1249,0
20241212,135500,4168931,1249,1249,1249,1249,0
20241212,135400,4168931,1249,1249,1249,1249,0
20241212,135300,4168931,1249,1249,1249,1249,0
20241212,135200,4168931,1249,1249,1249,1249,0
20241212,135100,4168931,1249,1249,1249,1249,0
20241212,135000,4168931,1249,1249,1249,1249,0
20241212,134900,4168931,1249,1249,1249,1249,0
20241212,134800,4168931,1249,1249,1249,1249,0
20241212,134700,4168931,1249,1249,1249,1249,0
20241212,134600,4168931,1249,1249,1249,1249,0
20241212,134500,4168931,1249,1249,1249,1249,0
20241212,134400,4168931,1249,1249,1249,1249,0
20241212,134300,4168931,1249,1246,1249,1246,4
20241212,134200,4163941,1245,1245,1245,1245,0
20241212,134100,4163941,1245,1245,1245,1245,0
20241212,134000,4163941,1245,1245,1245,1245,0
20241212,133900,4163941,1245,1245,1245,1245,0
20241212,133800,4163941,1245,1245,1245,1245,0
20241212,133700,4163941,1245,1245,1245,1245,0
20241212,133600,4163941,1245,1245,1245,1245,0
20241212,133500,4163941,1245,1245,1245,1245,0
20241212,133400,4163941,1245,1245,1245,1245,1
20241212,133300,4162696,1231,1231,1231,1231,0
20241212,133200,4162696,1231,1231,1231,1231,0
20241212,133100,4162696,1231,1231,1231,1231,0
20241212,133000,4162696,1231,1231,1231,1231,0
20241212,132900,4162696,1231,1231,1231,1231,0
20241212,132800,4162696,1231,1231,1231,1231,0
20241212,132700,4162696,1231,1231,1231,1231,0
20241212,132600,4162696,1231,1231,1231,1231,0
20241212,132500,4162696,1231,1231,1231,1231,0
20241212,132400,4162696,1231,1231,1231,1231,0
20241212,132300,4162696,1231,1231,1231,1231,0
20241212,132200,4162696,1231,1231,1231,1231,0
20241212,132100,4162696,1231,1231,1231,1231,0
20241212,132000,4162696,1231,1231,1231,1231,0
20241212,131900,4162696,1231,1231,1231,1231,0
20241212,131800,4162696,1231,1231,1231,1231,0
20241212,131700,4162696,1231,1231,1231,1231,0
20241212,131600,4162696,1231,1231,1231,1231,0
20241212,131500,4162696,1231,1231,1231,1231,0
20241212,131400,4162696,1231,1231,1231,1231,0
20241212,131300,4162696,1231,1231,1231,1231,1
20241212,131200,4161465,1250,1250,1250,1250,0
20241212,131100,4161465,1250,1250,1250,1250,0
20241212,131000,4161465,1250,1250,1250,1250,0
20241212,130900,4161465,1250,1250,1250,1250,0
20241212,130800,4161465,1250,1250,1250,1250,0
20241212,130700,4161465,1250,1250,1250,1250,0
20241212,130600,4161465,1250,1250,1250,1250,0
20241212,130500,4161465,1250,1250,1250,1250,0
20241212,130400,4161465,1250,1250,1250,1250,0
20241212,130300,4161465,1250,1250,1250,1250,0
20241212,130200,4161465,1250,1246,1250,1232,23
20241212,130100,4133031,1244,1232,1244,1232,31
20241212,130000,4094758,1238,1238,1238,1238,0
20241212,125900,4094758,1238,1238,1238,1238,0
20241212,125800,4094758,1238,1238,1238,1238,1
20241212,125700,4093520,1232,1233,1233,1232,272
20241212,125600,3758210,1233,1233,1233,1233,1
20241212,125500,3756977,1234,1236,1244,1234,18
20241212,125400,3734737,1250,1250,1250,1250,0
20241212,125300,3734737,1250,1250,1250,1250,3
20241212,125200,3730987,1250,1250,1250,1250,0
20241212,125100,3730987,1250,1250,1250,1250,0
20241212,125000,3730987,1250,1250,1250,1250,1
20241212,124900,3729737,1250,1250,1250,1250,0
20241212,124800,3729737,1250,1250,1250,1250,0
20241212,124700,3729737,1250,1250,1250,1250,25
20241212,124600,3698487,1250,1250,1250,1250,0
20241212,124500,3698487,1250,1250,1250,1250,0
20241212,124400,3698487,1250,1250,1250,1250,0
20241212,124300,3698487,1250,1250,1250,1250,0
20241212,124200,3698487,1250,1250,1250,1250,0
20241212,124100,3698487,1250,1250,1250,1250,0
20241212,124000,3698487,1250,1250,1250,1250,0
20241212,123900,3698487,1250,1250,1250,1250,0
20241212,123800,3698487,1250,1250,1250,1250,1
20241212,123700,3697237,1236,1236,1236,1236,0
20241212,123600,3697237,1236,1236,1236,1236,0
20241212,123500,3697237,1236,1236,1236,1236,0
20241212,123400,3697237,1236,1236,1236,1236,0
20241212,123300,3697237,1236,1236,1236,1236,0
20241212,123200,3697237,1236,1236,1236,1236,0
20241212,123100,3697237,1236,1236,1236,1236,0
20241212,123000,3697237,1236,1236,1236,1236,0
20241212,122900,3697237,1236,1236,1236,1236,0
20241212,122800,3697237,1236,1236,1236,1236,0
20241212,122700,3697237,1236,1236,1236,1236,0
20241212,122600,3697237,1236,1236,1236,1236,0
20241212,122500,3697237,1236,1236,1236,1236,0
20241212,122400,3697237,1236,1236,1236,1236,0
20241212,122300,3697237,1236,1236,1236,1236,0
20241212,122200,3697237,1236,1236,1236,1236,0
20241212,122100,3697237,1236,1236,1236,1236,0
20241212,122000,3697237,1236,1236,1236,1236,0
20241212,121900,3697237,1236,1236,1236,1236,0
20241212,121800,3697237,1236,1236,1236,1236,0
20241212,121700,3697237,1236,1236,1236,1236,0
20241212,121600,3697237,1236,1238,1238,1236,105
20241212,121500,3567348,1238,1238,1238,1238,0
20241212,121400,3567348,1238,1238,1238,1238,0
20241212,121300,3567348,1238,1238,1238,1238,0
20241212,121200,3567348,1238,1238,1238,1238,0
20241212,121100,3567348,1238,1238,1238,1238,0
20241212,121000,3567348,1238,1238,1238,1238,0
20241212,120900,3567348,1238,1238,1238,1238,0
20241212,120800,3567348,1238,1238,1238,1238,0
20241212,120700,3567348,1238,1238,1238,1238,0
20241212,120600,3567348,1238,1238,1238,1238,0
20241212,120500,3567348,1238,1238,1238,1238,0
20241212,120400,3567348,1238,1238,1238,1238,0
20241212,120300,3567348,1238,1238,1238,1238,0
20241212,120200,3567348,1238,1238,1238,1238,0
20241212,120100,3567348,1238,1238,1238,1238,0
20241212,120000,3567348,1238,1238,1238,1238,11
20241212,115900,3553730,1251,1251,1251,1251,0
20241212,115800,3553730,1251,1251,1251,1251,0
20241212,115700,3553730,1251,1251,1251,1251,0
20241212,115600,3553730,1251,1251,1251,1251,0
20241212,115500,3553730,1251,1251,1251,1251,0
20241212,115400,3553730,1251,1251,1251,1251,0
20241212,115300,3553730,1251,1251,1251,1251,0
20241212,115200,3553730,1251,1251,1251,1251,0
20241212,115100,3553730,1251,1251,1251,1251,0
20241212,115000,3553730,1251,1251,1251,1251,0
20241212,114900,3553730,1251,1251,1251,1251,0
20241212,114800,3553730,1251,1251,1251,1251,0
20241212,114700,3553730,1251,1251,1251,1251,0
20241212,114600,3553730,1251,1251,1251,1251,0
20241212,114500,3553730,1251,1251,1251,1251,0
20241212,114400,3553730,1251,1251,1251,1251,0
20241212,114300,3553730,1251,1251,1251,1251,0
20241212,114200,3553730,1251,1251,1251,1251,0
20241212,114100,3553730,1251,1251,1251,1251,0
20241212,114000,3553730,1251,1251,1251,1251,0
20241212,113900,3553730,1251,1251,1251,1251,0
20241212,113800,3553730,1251,1251,1251,1251,0
20241212,113700,3553730,1251,1251,1251,1251,0
20241212,113600,3553730,1251,1251,1251,1251,0
20241212,113500,3553730,1251,1251,1251,1251,0
20241212,113400,3553730,1251,1251,1251,1251,0
20241212,113300,3553730,1251,1251,1251,1251,0
20241212,113200,3553730,1251,1251,1251,1251,0
20241212,113100,3553730,1251,1251,1251,1251,0
20241212,113000,3553730,1251,1251,1251,1251,0
20241212,112900,3553730,1251,1251,1251,1251,0
20241212,112800,3553730,1251,1251,1251,1251,0
20241212,112700,3553730,1251,1251,1251,1251,0
20241212,112600,3553730,1251,1251,1251,1251,0
20241212,112500,3553730,1251,1251,1251,1251,0
20241212,112400,3553730,1251,1251,1251,1251,0
20241212,112300,3553730,1251,1251,1251,1251,50
20241212,112200,3491180,1251,1251,1251,1251,0
20241212,112100,3491180,1251,1251,1251,1251,0
20241212,112000,3491180,1251,1251,1251,1251,0
20241212,111900,3491180,1251,1251,1251,1251,0
20241212,111800,3491180,1251,1251,1251,1251,0
20241212,111700,3491180,1251,1251,1251,1251,0
20241212,111600,3491180,1251,1251,1251,1251,0
20241212,111500,3491180,1251,1251,1251,1251,0
20241212,111400,3491180,1251,1251,1251,1251,0
20241212,111300,3491180,1251,1251,1251,1251,0
20241212,111200,3491180,1251,1251,1251,1251,0
20241212,111100,3491180,1251,1251,1251,1251,0
20241212,111000,3491180,1251,1251,1251,1251,0
20241212,110900,3491180,1251,1251,1251,1251,0
20241212,110800,3491180,1251,1251,1251,1251,0
20241212,110700,3491180,1251,1251,1251,1251,0
20241212,110600,3491180,1251,1251,1251,1251,0
20241212,110500,3491180,1251,1251,1251,1251,0
20241212,110400,3491180,1251,1251,1251,1251,0
20241212,110300,3491180,1251,1251,1251,1251,0
20241212,110200,3491180,1251,1251,1251,1251,0
20241212,110100,3491180,1251,1251,1251,1251,0
20241212,110000,3491180,1251,1251,1251,1251,0
20241212,105900,3491180,1251,1251,1251,1251,0
20241212,105800,3491180,1251,1251,1251,1251,0
20241212,105700,3491180,1251,1251,1251,1251,0
20241212,105600,3491180,1251,1251,1251,1251,0
20241212,105500,3491180,1251,1251,1251,1251,0
20241212,105400,3491180,1251,1251,1251,1251,1
20241212,105300,3489929,1250,1250,1250,1250,0
20241212,105200,3489929,1250,1248,1250,1248,3
20241212,105100,3486182,1248,1248,1248,1248,1
20241212,105000,3484934,1237,1237,1237,1237,0
20241212,104900,3484934,1237,1237,1237,1237,0
20241212,104800,3484934,1237,1237,1237,1237,0
20241212,104700,3484934,1237,1237,1237,1237,0
20241212,104600,3484934,1237,1237,1237,1237,0
20241212,104500,3484934,1237,1237,1237,1237,0
20241212,104400,3484934,1237,1237,1237,1237,0
20241212,104300,3484934,1237,1237,1237,1237,0
20241212,104200,3484934,1237,1237,1237,1237,0
20241212,104100,3484934,1237,1237,1237,1237,0
20241212,104000,3484934,1237,1237,1237,1237,0
20241212,103900,3484934,1237,1237,1237,1237,0
20241212,103800,3484934,1237,1237,1237,1237,0
20241212,103700,3484934,1237,1237,1237,1237,0
20241212,103600,3484934,1237,1237,1237,1237,0
20241212,103500,3484934,1237,1237,1237,1237,0
20241212,103400,3484934,1237,1237,1237,1237,0
20241212,103300,3484934,1237,1237,1237,1237,1
20241212,103200,3483697,1237,1237,1237,1237,0
20241212,103100,3483697,1237,1237,1237,1237,0
20241212,103000,3483697,1237,1237,1237,1237,0
20241212,102900,3483697,1237,1237,1237,1237,0
20241212,102800,3483697,1237,1237,1237,1237,0
20241212,102700,3483697,1237,1242,1258,1237,11
20241212,102600,3470020,1264,1264,1264,1264,0
20241212,102500,3470020,1264,1242,1264,1242,201
20241212,102400,3215986,1264,1264,1264,1264,0
20241212,102300,3215986,1264,1264,1264,1264,0
20241212,102200,3215986,1264,1264,1264,1264,0
20241212,102100,3215986,1264,1264,1264,1264,0
20241212,102000,3215986,1264,1264,1264,1264,0
20241212,101900,3215986,1264,1264,1264,1264,0
20241212,101800,3215986,1264,1264,1264,1264,0
20241212,101700,3215986,1264,1264,1264,1264,0
20241212,101600,3215986,1264,1264,1264,1264,0
20241212,101500,3215986,1264,1264,1264,1264,0
20241212,101400,3215986,1264,1264,1264,1264,0
20241212,101300,3215986,1264,1264,1264,1264,0
20241212,101200,3215986,1264,1264,1264,1264,0
20241212,101100,3215986,1264,1264,1264,1264,0
20241212,101000,3215986,1264,1264,1264,1264,0
20241212,100900,3215986,1264,1264,1264,1264,0
20241212,100800,3215986,1264,1264,1264,1264,0
20241212,100700,3215986,1264,1264,1264,1264,0
20241212,100600,3215986,1264,1264,1264,1264,0
20241212,100500,3215986,1264,1264,1264,1264,1
20241212,100400,3214722,1242,1242,1242,1242,0
20241212,100300,3214722,1242,1242,1242,1242,0
20241212,100200,3214722,1242,1242,1242,1242,25
20241212,100100,3183672,1242,1242,1242,1242,0
20241212,100000,3183672,1242,1242,1242,1242,0
20241212,095900,3183672,1242,1242,1242,1242,0
20241212,095800,3183672,1242,1242,1242,1242,0
20241212,095700,3183672,1242,1242,1242,1242,0
20241212,095600,3183672,1242,1242,1242,1242,0
20241212,095500,3183672,1242,1242,1242,1242,0
20241212,095400,3183672,1242,1242,1242,1242,0
20241212,095300,3183672,1242,1242,1242,1242,0
20241212,095200,3183672,1242,1242,1242,1242,55
20241212,095100,3115362,1260,1260,1260,1260,0
20241212,095000,3115362,1260,1260,1260,1260,1
20241212,094900,3114102,1242,1260,1260,1237,1014
20241212,094800,1852654,1260,1260,1260,1260,0
20241212,094700,1852654,1260,1260,1260,1260,4
20241212,094600,1847614,1275,1275,1275,1275,0
20241212,094500,1847614,1275,1275,1275,1275,0
20241212,094400,1847614,1275,1275,1275,1275,5
20241212,094300,1841239,1260,1260,1260,1260,0
20241212,094200,1841239,1260,1287,1288,1260,3
20241212,094100,1837404,1284,1284,1284,1284,0
20241212,094000,1837404,1284,1284,1284,1284,36
20241212,093900,1791180,1284,1284,1284,1284,0
20241212,093800,1791180,1284,1284,1284,1284,0
20241212,093700,1791180,1284,1284,1284,1284,1
20241212,093600,1789896,1289,1289,1289,1289,0
20241212,093500,1789896,1289,1289,1289,1289,1
20241212,093400,1788607,1258,1258,1258,1258,0
20241212,093300,1788607,1258,1258,1258,1258,0
20241212,093200,1788607,1258,1258,1258,1258,17
20241212,093100,1767221,1290,1290,1290,1290,0
20241212,093000,1767221,1290,1290,1290,1290,1
20241212,092900,1765931,1290,1253,1290,1253,44
20241212,092800,1709847,1251,1253,1253,1251,40
20241212,092700,1659729,1252,1253,1253,1252,9
20241212,092600,1648455,1256,1255,1256,1255,19
20241212,092500,1624609,1258,1258,1258,1258,0
20241212,092400,1624609,1258,1258,1258,1258,54
20241212,092300,1556677,1258,1258,1258,1258,47
20241212,092200,1497551,1294,1294,1294,1294,0
20241212,092100,1497551,1294,1293,1294,1293,15
20241212,092000,1478149,1294,1294,1294,1294,2
20241212,091900,1475561,1293,1293,1293,1293,65
20241212,091800,1391516,1289,1289,1289,1289,7
20241212,091700,1382493,1284,1280,1284,1280,16
20241212,091600,1361965,1280,1278,1280,1278,86
20241212,091500,1251985,1278,1278,1278,1278,25
20241212,091400,1220035,1258,1258,1258,1258,0
20241212,091300,1220035,1258,1259,1259,1258,500
20241212,091200,591008,1300,1280,1300,1280,61
20241212,091100,512348,1270,1270,1270,1270,0
20241212,091000,512348,1270,1270,1270,1270,54
20241212,090900,443768,1270,1270,1270,1270,0
20241212,090800,443768,1270,1270,1270,1270,0
20241212,090700,443768,1270,1270,1270,1270,1
20241212,090600,442498,1248,1248,1248,1248,0
20241212,090500,442498,1248,1248,1248,1248,1
20241212,090400,441250,1250,1250,1250,1250,0
20241212,090300,441250,1250,1250,1250,1250,0
20241212,090200,441250,1250,1250,1250,1250,0
20241212,090100,441250,1250,1250,1250,1250,329
20241212,090000,30000,1250,1250,1250,1250,24