KissMeData/225430/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,204000,21335749,670,670,670,670,767
20241212,203900,21335749,670,670,670,670,0
20241212,203800,21335749,670,670,670,670,0
20241212,203700,21335749,670,670,670,670,0
20241212,203600,21335749,670,670,670,670,0
20241212,203500,21335749,670,670,670,670,0
20241212,203400,21335749,670,670,670,670,0
20241212,203300,21335749,670,670,670,670,0
20241212,203200,21335749,670,670,670,670,0
20241212,203100,21335749,670,670,670,670,0
20241212,203000,21335749,670,670,670,670,0
20241212,202900,21335749,670,670,670,670,0
20241212,202800,21335749,670,670,670,670,0
20241212,202700,21335749,670,670,670,670,0
20241212,202600,21335749,670,670,670,670,0
20241212,202500,21335749,670,670,670,670,0
20241212,202400,21335749,670,670,670,670,0
20241212,202300,21335749,670,670,670,670,0
20241212,202200,21335749,670,670,670,670,0
20241212,202100,21335749,670,670,670,670,0
20241212,202000,21335749,670,670,670,670,0
20241212,201900,21335749,670,670,670,670,0
20241212,201800,21335749,670,670,670,670,0
20241212,201700,21335749,670,670,670,670,0
20241212,201600,21335749,670,670,670,670,0
20241212,201500,21335749,670,670,670,670,0
20241212,201400,21335749,670,670,670,670,0
20241212,201300,21335749,670,670,670,670,0
20241212,201200,21335749,670,670,670,670,0
20241212,201100,21335749,670,670,670,670,0
20241212,201000,21335749,670,670,670,670,767
20241212,200900,21335749,670,670,670,670,0
20241212,200800,21335749,670,670,670,670,0
20241212,200700,21335749,670,670,670,670,0
20241212,200600,21335749,670,670,670,670,0
20241212,200500,21335749,670,670,670,670,0
20241212,200400,21335749,670,670,670,670,0
20241212,200300,21335749,670,670,670,670,0
20241212,200200,21335749,670,670,670,670,0
20241212,200100,21335749,670,670,670,670,0
20241212,200000,21335749,670,670,670,670,0
20241212,195900,21335749,670,670,670,670,0
20241212,195800,21335749,670,670,670,670,0
20241212,195700,21335749,670,670,670,670,0
20241212,195600,21335749,670,670,670,670,0
20241212,195500,21335749,670,670,670,670,0
20241212,195400,21335749,670,670,670,670,0
20241212,195300,21335749,670,670,670,670,0
20241212,195200,21335749,670,670,670,670,0
20241212,195100,21335749,670,670,670,670,0
20241212,195000,21335749,670,670,670,670,0
20241212,194900,21335749,670,670,670,670,0
20241212,194800,21335749,670,670,670,670,0
20241212,194700,21335749,670,670,670,670,0
20241212,194600,21335749,670,670,670,670,0
20241212,194500,21335749,670,670,670,670,0
20241212,194400,21335749,670,670,670,670,0
20241212,194300,21335749,670,670,670,670,0
20241212,194200,21335749,670,670,670,670,0
20241212,194100,21335749,670,670,670,670,0
20241212,194000,21335749,670,670,670,670,767
20241212,193900,21335749,670,670,670,670,0
20241212,193800,21335749,670,670,670,670,0
20241212,193700,21335749,670,670,670,670,0
20241212,193600,21335749,670,670,670,670,0
20241212,193500,21335749,670,670,670,670,0
20241212,193400,21335749,670,670,670,670,0
20241212,193300,21335749,670,670,670,670,0
20241212,193200,21335749,670,670,670,670,0
20241212,193100,21335749,670,670,670,670,0
20241212,193000,21335749,670,670,670,670,0
20241212,192900,21335749,670,670,670,670,0
20241212,192800,21335749,670,670,670,670,0
20241212,192700,21335749,670,670,670,670,0
20241212,192600,21335749,670,670,670,670,0
20241212,192500,21335749,670,670,670,670,0
20241212,192400,21335749,670,670,670,670,0
20241212,192300,21335749,670,670,670,670,0
20241212,192200,21335749,670,670,670,670,0
20241212,192100,21335749,670,670,670,670,0
20241212,192000,21335749,670,670,670,670,0
20241212,191900,21335749,670,670,670,670,0
20241212,191800,21335749,670,670,670,670,0
20241212,191700,21335749,670,670,670,670,0
20241212,191600,21335749,670,670,670,670,0
20241212,191500,21335749,670,670,670,670,0
20241212,191400,21335749,670,670,670,670,0
20241212,191300,21335749,670,670,670,670,0
20241212,191200,21335749,670,670,670,670,0
20241212,191100,21335749,670,670,670,670,0
20241212,191000,21335749,670,670,670,670,767
20241212,190900,21335749,670,670,670,670,0
20241212,190800,21335749,670,670,670,670,0
20241212,190700,21335749,670,670,670,670,0
20241212,190600,21335749,670,670,670,670,0
20241212,190500,21335749,670,670,670,670,0
20241212,190400,21335749,670,670,670,670,0
20241212,190300,21335749,670,670,670,670,0
20241212,190200,21335749,670,670,670,670,0
20241212,190100,21335749,670,670,670,670,0
20241212,190000,21335749,670,670,670,670,0
20241212,185900,21335749,670,670,670,670,0
20241212,185800,21335749,670,670,670,670,0
20241212,185700,21335749,670,670,670,670,0
20241212,185600,21335749,670,670,670,670,0
20241212,185500,21335749,670,670,670,670,0
20241212,185400,21335749,670,670,670,670,0
20241212,185300,21335749,670,670,670,670,0
20241212,185200,21335749,670,670,670,670,0
20241212,185100,21335749,670,670,670,670,0
20241212,185000,21335749,670,670,670,670,0
20241212,184900,21335749,670,670,670,670,0
20241212,184800,21335749,670,670,670,670,0
20241212,184700,21335749,670,670,670,670,0
20241212,184600,21335749,670,670,670,670,0
20241212,184500,21335749,670,670,670,670,0
20241212,184400,21335749,670,670,670,670,0
20241212,184300,21335749,670,670,670,670,0
20241212,184200,21335749,670,670,670,670,0
20241212,184100,21335749,670,670,670,670,0
20241212,184000,21335749,670,670,670,670,767
20241212,183900,21335749,670,670,670,670,0
20241212,183800,21335749,670,670,670,670,0
20241212,183700,21335749,670,670,670,670,0
20241212,183600,21335749,670,670,670,670,0
20241212,183500,21335749,670,670,670,670,0
20241212,183400,21335749,670,670,670,670,0
20241212,183300,21335749,670,670,670,670,0
20241212,183200,21335749,670,670,670,670,0
20241212,183100,21335749,670,670,670,670,0
20241212,183000,21335749,670,670,670,670,0
20241212,182900,21335749,670,670,670,670,0
20241212,182800,21335749,670,670,670,670,0
20241212,182700,21335749,670,670,670,670,0
20241212,182600,21335749,670,670,670,670,0
20241212,182500,21335749,670,670,670,670,0
20241212,182400,21335749,670,670,670,670,0
20241212,182300,21335749,670,670,670,670,0
20241212,182200,21335749,670,670,670,670,0
20241212,182100,21335749,670,670,670,670,0
20241212,182000,21335749,670,670,670,670,0
20241212,181900,21335749,670,670,670,670,0
20241212,181800,21335749,670,670,670,670,0
20241212,181700,21335749,670,670,670,670,0
20241212,181600,21335749,670,670,670,670,0
20241212,181500,21335749,670,670,670,670,0
20241212,181400,21335749,670,670,670,670,0
20241212,181300,21335749,670,670,670,670,0
20241212,181200,21335749,670,670,670,670,0
20241212,181100,21335749,670,670,670,670,0
20241212,181000,21335749,670,670,670,670,767
20241212,180900,21335749,670,670,670,670,0
20241212,180800,21335749,670,670,670,670,0
20241212,180700,21335749,670,670,670,670,0
20241212,180600,21335749,670,670,670,670,0
20241212,180500,21335749,670,670,670,670,0
20241212,180400,21335749,670,670,670,670,0
20241212,180300,21335749,670,670,670,670,0
20241212,180200,21335749,670,670,670,670,0
20241212,180100,21335749,670,670,670,670,0
20241212,180000,21335749,670,670,670,670,0
20241212,175900,21335749,670,670,670,670,0
20241212,175800,21335749,670,670,670,670,0
20241212,175700,21335749,670,670,670,670,0
20241212,175600,21335749,670,670,670,670,0
20241212,175500,21335749,670,670,670,670,0
20241212,175400,21335749,670,670,670,670,0
20241212,175300,21335749,670,670,670,670,0
20241212,175200,21335749,670,670,670,670,0
20241212,175100,21335749,670,670,670,670,0
20241212,175000,21335749,670,670,670,670,0
20241212,174900,21335749,670,670,670,670,0
20241212,174800,21335749,670,670,670,670,0
20241212,174700,21335749,670,670,670,670,0
20241212,174600,21335749,670,670,670,670,0
20241212,174500,21335749,670,670,670,670,0
20241212,174400,21335749,670,670,670,670,0
20241212,174300,21335749,670,670,670,670,0
20241212,174200,21335749,670,670,670,670,0
20241212,174100,21335749,670,670,670,670,0
20241212,174000,21335749,670,670,670,670,767
20241212,173900,21335749,670,670,670,670,0
20241212,173800,21335749,670,670,670,670,0
20241212,173700,21335749,670,670,670,670,0
20241212,173600,21335749,670,670,670,670,0
20241212,173500,21335749,670,670,670,670,0
20241212,173400,21335749,670,670,670,670,0
20241212,173300,21335749,670,670,670,670,0
20241212,173200,21335749,670,670,670,670,0
20241212,173100,21335749,670,670,670,670,0
20241212,173000,21335749,670,670,670,670,0
20241212,172900,21335749,670,670,670,670,0
20241212,172800,21335749,670,670,670,670,0
20241212,172700,21335749,670,670,670,670,0
20241212,172600,21335749,670,670,670,670,0
20241212,172500,21335749,670,670,670,670,0
20241212,172400,21335749,670,670,670,670,0
20241212,172300,21335749,670,670,670,670,0
20241212,172200,21335749,670,670,670,670,0
20241212,172100,21335749,670,670,670,670,0
20241212,172000,21335749,670,670,670,670,0
20241212,171900,21335749,670,670,670,670,0
20241212,171800,21335749,670,670,670,670,0
20241212,171700,21335749,670,670,670,670,0
20241212,171600,21335749,670,670,670,670,0
20241212,171500,21335749,670,670,670,670,0
20241212,171400,21335749,670,670,670,670,0
20241212,171300,21335749,670,670,670,670,0
20241212,171200,21335749,670,670,670,670,0
20241212,171100,21335749,670,670,670,670,0
20241212,171000,21335749,670,670,670,670,767
20241212,170900,21335749,670,670,670,670,0
20241212,170800,21335749,670,670,670,670,0
20241212,170700,21335749,670,670,670,670,0
20241212,170600,21335749,670,670,670,670,0
20241212,170500,21335749,670,670,670,670,0
20241212,170400,21335749,670,670,670,670,0
20241212,170300,21335749,670,670,670,670,0
20241212,170200,21335749,670,670,670,670,0
20241212,170100,21335749,670,670,670,670,0
20241212,170000,21335749,670,670,670,670,0
20241212,165900,21335749,670,670,670,670,0
20241212,165800,21335749,670,670,670,670,0
20241212,165700,21335749,670,670,670,670,0
20241212,165600,21335749,670,670,670,670,0
20241212,165500,21335749,670,670,670,670,0
20241212,165400,21335749,670,670,670,670,0
20241212,165300,21335749,670,670,670,670,0
20241212,165200,21335749,670,670,670,670,0
20241212,165100,21335749,670,670,670,670,0
20241212,165000,21335749,670,670,670,670,0
20241212,164900,21335749,670,670,670,670,0
20241212,164800,21335749,670,670,670,670,0
20241212,164700,21335749,670,670,670,670,0
20241212,164600,21335749,670,670,670,670,0
20241212,164500,21335749,670,670,670,670,0
20241212,164400,21335749,670,670,670,670,0
20241212,164300,21335749,670,670,670,670,0
20241212,164200,21335749,670,670,670,670,0
20241212,164100,21335749,670,670,670,670,0
20241212,164000,21335749,670,670,670,670,767
20241212,163900,21335749,670,670,670,670,0
20241212,163800,21335749,670,670,670,670,0
20241212,163700,21335749,670,670,670,670,0
20241212,163600,21335749,670,670,670,670,0
20241212,163500,21335749,670,670,670,670,0
20241212,163400,21335749,670,670,670,670,0
20241212,163300,21335749,670,670,670,670,0
20241212,163200,21335749,670,670,670,670,0
20241212,163100,21335749,670,670,670,670,0
20241212,163000,21335749,670,670,670,670,0
20241212,162900,21335749,670,670,670,670,0
20241212,162800,21335749,670,670,670,670,0
20241212,162700,21335749,670,670,670,670,0
20241212,162600,21335749,670,670,670,670,0
20241212,162500,21335749,670,670,670,670,0
20241212,162400,21335749,670,670,670,670,0
20241212,162300,21335749,670,670,670,670,0
20241212,162200,21335749,670,670,670,670,0
20241212,162100,21335749,670,670,670,670,0
20241212,162000,21335749,670,670,670,670,0
20241212,161900,21335749,670,670,670,670,0
20241212,161800,21335749,670,670,670,670,0
20241212,161700,21335749,670,670,670,670,0
20241212,161600,21335749,670,670,670,670,0
20241212,161500,21335749,670,670,670,670,0
20241212,161400,21335749,670,670,670,670,0
20241212,161300,21335749,670,670,670,670,0
20241212,161200,21335749,670,670,670,670,0
20241212,161100,21335749,670,670,670,670,0
20241212,161000,21335749,670,670,670,670,767
20241212,160900,21335749,670,670,670,670,0
20241212,160800,21335749,670,670,670,670,0
20241212,160700,21335749,670,670,670,670,0
20241212,160600,21335749,670,670,670,670,0
20241212,160500,21335749,670,670,670,670,0
20241212,160400,21335749,670,670,670,670,0
20241212,160300,21335749,670,670,670,670,0
20241212,160200,21335749,670,670,670,670,0
20241212,160100,21335749,670,670,670,670,0
20241212,160000,21335749,670,670,670,670,0
20241212,155900,21335749,670,670,670,670,0
20241212,155800,21335749,670,670,670,670,0
20241212,155700,21335749,670,670,670,670,0
20241212,155600,21335749,670,670,670,670,0
20241212,155500,21335749,670,670,670,670,0
20241212,155400,21335749,670,670,670,670,0
20241212,155300,21335749,670,670,670,670,0
20241212,155200,21335749,670,670,670,670,0
20241212,155100,21335749,670,670,670,670,0
20241212,155000,21335749,670,670,670,670,0
20241212,154900,21335749,670,670,670,670,0
20241212,154800,21335749,670,670,670,670,0
20241212,154700,21335749,670,670,670,670,0
20241212,154600,21335749,670,670,670,670,0
20241212,154500,21335749,670,670,670,670,0
20241212,154400,21335749,670,670,670,670,0
20241212,154300,21335749,670,670,670,670,0
20241212,154200,21335749,670,670,670,670,0
20241212,154100,21335749,670,670,670,670,0
20241212,154000,21335749,670,670,670,670,767
20241212,153900,21335749,670,670,670,670,0
20241212,153800,21335749,670,670,670,670,0
20241212,153700,21335749,670,670,670,670,0
20241212,153600,21335749,670,670,670,670,0
20241212,153500,21335749,670,670,670,670,0
20241212,153400,21335749,670,670,670,670,0
20241212,153300,21335749,670,670,670,670,0
20241212,153200,21335749,670,670,670,670,0
20241212,153100,21335749,670,670,670,670,0
20241212,153000,21335749,670,670,670,670,767
20241212,152900,20821859,670,670,670,670,0
20241212,152800,20821859,670,670,670,670,0
20241212,152700,20821859,670,670,670,670,0
20241212,152600,20821859,670,670,670,670,0
20241212,152500,20821859,670,670,670,670,0
20241212,152400,20821859,670,670,670,670,0
20241212,152300,20821859,670,670,670,670,0
20241212,152200,20821859,670,670,670,670,0
20241212,152100,20821859,670,670,670,670,0
20241212,152000,20821859,670,670,670,670,0
20241212,151900,20821859,670,670,670,670,1
20241212,151800,20821189,670,670,670,670,0
20241212,151700,20821189,670,670,670,670,0
20241212,151600,20821189,670,668,670,668,3
20241212,151500,20819182,667,667,667,667,0
20241212,151400,20819182,667,666,667,666,168
20241212,151300,20707293,666,666,666,666,0
20241212,151200,20707293,666,666,666,666,0
20241212,151100,20707293,666,661,666,661,260
20241212,151000,20535428,666,666,666,666,0
20241212,150900,20535428,666,666,666,666,0
20241212,150800,20535428,666,666,666,666,1
20241212,150700,20534762,666,666,666,666,0
20241212,150600,20534762,666,666,666,666,0
20241212,150500,20534762,666,666,666,666,0
20241212,150400,20534762,666,666,666,666,11000
20241212,150300,13208762,666,666,666,666,0
20241212,150200,13208762,666,666,666,666,0
20241212,150100,13208762,666,666,666,666,0
20241212,150000,13208762,666,666,666,666,0
20241212,145900,13208762,666,666,666,666,0
20241212,145800,13208762,666,666,666,666,0
20241212,145700,13208762,666,661,666,661,69
20241212,145600,13163143,666,666,666,666,0
20241212,145500,13163143,666,666,666,666,0
20241212,145400,13163143,666,666,666,666,0
20241212,145300,13163143,666,666,666,666,0
20241212,145200,13163143,666,666,666,666,0
20241212,145100,13163143,666,666,666,666,0
20241212,145000,13163143,666,666,666,666,0
20241212,144900,13163143,666,666,666,666,50
20241212,144800,13129843,666,666,666,666,0
20241212,144700,13129843,666,666,666,666,0
20241212,144600,13129843,666,666,666,666,0
20241212,144500,13129843,666,666,666,666,0
20241212,144400,13129843,666,666,666,666,0
20241212,144300,13129843,666,666,666,666,0
20241212,144200,13129843,666,666,666,666,0
20241212,144100,13129843,666,666,666,666,0
20241212,144000,13129843,666,666,666,666,0
20241212,143900,13129843,666,666,666,666,0
20241212,143800,13129843,666,666,666,666,0
20241212,143700,13129843,666,666,666,666,0
20241212,143600,13129843,666,666,666,666,0
20241212,143500,13129843,666,666,666,666,0
20241212,143400,13129843,666,666,666,666,0
20241212,143300,13129843,666,666,666,666,0
20241212,143200,13129843,666,666,666,666,0
20241212,143100,13129843,666,666,666,666,0
20241212,143000,13129843,666,666,666,666,0
20241212,142900,13129843,666,666,666,666,0
20241212,142800,13129843,666,666,666,666,0
20241212,142700,13129843,666,666,666,666,0
20241212,142600,13129843,666,666,666,666,0
20241212,142500,13129843,666,666,666,666,0
20241212,142400,13129843,666,666,666,666,0
20241212,142300,13129843,666,666,666,666,0
20241212,142200,13129843,666,666,666,666,0
20241212,142100,13129843,666,666,666,666,0
20241212,142000,13129843,666,666,666,666,0
20241212,141900,13129843,666,666,666,666,0
20241212,141800,13129843,666,666,666,666,0
20241212,141700,13129843,666,666,666,666,0
20241212,141600,13129843,666,666,666,666,1
20241212,141500,13129177,661,661,661,661,0
20241212,141400,13129177,661,663,663,661,500
20241212,141300,12798560,666,665,666,663,1602
20241212,141200,11732125,666,666,666,666,0
20241212,141100,11732125,666,666,666,666,0
20241212,141000,11732125,666,666,666,666,0
20241212,140900,11732125,666,666,666,666,0
20241212,140800,11732125,666,666,666,666,0
20241212,140700,11732125,666,666,666,666,0
20241212,140600,11732125,666,666,666,666,0
20241212,140500,11732125,666,666,666,666,0
20241212,140400,11732125,666,666,666,666,0
20241212,140300,11732125,666,666,666,666,0
20241212,140200,11732125,666,666,666,666,0
20241212,140100,11732125,666,666,666,666,0
20241212,140000,11732125,666,666,666,666,0
20241212,135900,11732125,666,666,666,666,0
20241212,135800,11732125,666,666,666,666,0
20241212,135700,11732125,666,666,666,666,0
20241212,135600,11732125,666,666,666,666,0
20241212,135500,11732125,666,666,666,666,0
20241212,135400,11732125,666,666,666,666,0
20241212,135300,11732125,666,666,666,666,0
20241212,135200,11732125,666,666,666,666,0
20241212,135100,11732125,666,666,666,666,0
20241212,135000,11732125,666,666,666,666,0
20241212,134900,11732125,666,666,666,666,0
20241212,134800,11732125,666,666,666,666,0
20241212,134700,11732125,666,666,666,666,0
20241212,134600,11732125,666,666,666,666,0
20241212,134500,11732125,666,666,666,666,0
20241212,134400,11732125,666,666,666,666,630
20241212,134300,11312545,670,670,670,670,0
20241212,134200,11312545,670,670,670,670,0
20241212,134100,11312545,670,670,670,670,0
20241212,134000,11312545,670,670,670,670,44
20241212,133900,11283065,670,670,670,670,0
20241212,133800,11283065,670,670,670,670,0
20241212,133700,11283065,670,670,670,670,0
20241212,133600,11283065,670,670,670,670,0
20241212,133500,11283065,670,670,670,670,0
20241212,133400,11283065,670,670,670,670,764
20241212,133300,10771185,670,670,670,670,0
20241212,133200,10771185,670,670,670,670,0
20241212,133100,10771185,670,670,670,670,0
20241212,133000,10771185,670,670,670,670,0
20241212,132900,10771185,670,670,670,670,0
20241212,132800,10771185,670,670,670,670,0
20241212,132700,10771185,670,670,670,670,0
20241212,132600,10771185,670,670,670,670,0
20241212,132500,10771185,670,670,670,670,0
20241212,132400,10771185,670,670,670,670,0
20241212,132300,10771185,670,670,670,670,0
20241212,132200,10771185,670,670,670,670,0
20241212,132100,10771185,670,670,670,670,0
20241212,132000,10771185,670,670,670,670,1
20241212,131900,10770515,667,667,667,667,2
20241212,131800,10769181,670,670,670,670,1
20241212,131700,10768511,666,666,666,666,2
20241212,131600,10767179,666,666,666,666,0
20241212,131500,10767179,666,666,666,666,0
20241212,131400,10767179,666,666,666,666,2
20241212,131300,10765847,666,666,666,666,0
20241212,131200,10765847,666,666,666,666,3
20241212,131100,10763849,666,666,666,666,0
20241212,131000,10763849,666,666,666,666,0
20241212,130900,10763849,666,666,666,666,3
20241212,130800,10761851,670,670,670,670,0
20241212,130700,10761851,670,670,670,670,1
20241212,130600,10761181,666,666,666,666,3
20241212,130500,10759183,666,666,666,666,0
20241212,130400,10759183,666,666,666,666,0
20241212,130300,10759183,666,666,666,666,9
20241212,130200,10753189,671,671,671,671,0
20241212,130100,10753189,671,671,671,671,0
20241212,130000,10753189,671,671,671,671,0
20241212,125900,10753189,671,671,671,671,0
20241212,125800,10753189,671,671,671,671,0
20241212,125700,10753189,671,671,671,671,0
20241212,125600,10753189,671,671,671,671,0
20241212,125500,10753189,671,671,671,671,0
20241212,125400,10753189,671,671,671,671,0
20241212,125300,10753189,671,671,671,671,0
20241212,125200,10753189,671,671,671,671,0
20241212,125100,10753189,671,671,671,671,0
20241212,125000,10753189,671,671,671,671,0
20241212,124900,10753189,671,671,671,671,0
20241212,124800,10753189,671,671,671,671,0
20241212,124700,10753189,671,671,671,671,1
20241212,124600,10752518,671,671,671,671,0
20241212,124500,10752518,671,671,671,671,0
20241212,124400,10752518,671,671,671,671,0
20241212,124300,10752518,671,671,671,671,0
20241212,124200,10752518,671,671,671,671,0
20241212,124100,10752518,671,671,671,671,0
20241212,124000,10752518,671,671,671,671,0
20241212,123900,10752518,671,671,671,671,0
20241212,123800,10752518,671,671,671,671,0
20241212,123700,10752518,671,671,671,671,0
20241212,123600,10752518,671,671,671,671,0
20241212,123500,10752518,671,671,671,671,0
20241212,123400,10752518,671,671,671,671,0
20241212,123300,10752518,671,671,671,671,0
20241212,123200,10752518,671,671,671,671,0
20241212,123100,10752518,671,671,671,671,0
20241212,123000,10752518,671,671,671,671,0
20241212,122900,10752518,671,671,671,671,0
20241212,122800,10752518,671,671,671,671,0
20241212,122700,10752518,671,671,671,671,0
20241212,122600,10752518,671,671,671,671,0
20241212,122500,10752518,671,671,671,671,0
20241212,122400,10752518,671,671,671,671,0
20241212,122300,10752518,671,671,671,671,0
20241212,122200,10752518,671,671,671,671,0
20241212,122100,10752518,671,671,671,671,0
20241212,122000,10752518,671,671,671,671,0
20241212,121900,10752518,671,671,671,671,0
20241212,121800,10752518,671,671,671,671,0
20241212,121700,10752518,671,671,671,671,0
20241212,121600,10752518,671,671,671,671,0
20241212,121500,10752518,671,671,671,671,0
20241212,121400,10752518,671,671,671,671,0
20241212,121300,10752518,671,671,671,671,0
20241212,121200,10752518,671,671,671,671,0
20241212,121100,10752518,671,671,671,671,1
20241212,121000,10751847,671,671,671,671,0
20241212,120900,10751847,671,671,671,671,0
20241212,120800,10751847,671,671,671,671,0
20241212,120700,10751847,671,671,671,671,50
20241212,120600,10718297,671,671,671,671,38
20241212,120500,10692799,671,671,671,671,500
20241212,120400,10357299,671,671,671,671,318
20241212,120300,10143921,671,671,671,671,0
20241212,120200,10143921,671,672,672,671,867
20241212,120100,9561383,672,672,672,672,0
20241212,120000,9561383,672,672,672,672,0
20241212,115900,9561383,672,672,672,672,0
20241212,115800,9561383,672,672,672,672,0
20241212,115700,9561383,672,672,672,672,0
20241212,115600,9561383,672,672,672,672,0
20241212,115500,9561383,672,672,672,672,0
20241212,115400,9561383,672,672,672,672,0
20241212,115300,9561383,672,672,672,672,0
20241212,115200,9561383,672,672,672,672,0
20241212,115100,9561383,672,672,672,672,0
20241212,115000,9561383,672,672,672,672,0
20241212,114900,9561383,672,672,672,672,0
20241212,114800,9561383,672,672,672,672,0
20241212,114700,9561383,672,672,672,672,0
20241212,114600,9561383,672,672,672,672,0
20241212,114500,9561383,672,672,672,672,0
20241212,114400,9561383,672,672,672,672,0
20241212,114300,9561383,672,672,672,672,0
20241212,114200,9561383,672,672,672,672,0
20241212,114100,9561383,672,672,672,672,1
20241212,114000,9560711,671,671,671,671,0
20241212,113900,9560711,671,671,671,671,0
20241212,113800,9560711,671,671,671,671,0
20241212,113700,9560711,671,671,671,671,0
20241212,113600,9560711,671,671,671,671,0
20241212,113500,9560711,671,671,671,671,0
20241212,113400,9560711,671,671,671,671,0
20241212,113300,9560711,671,671,671,671,0
20241212,113200,9560711,671,671,671,671,0
20241212,113100,9560711,671,671,671,671,0
20241212,113000,9560711,671,671,671,671,0
20241212,112900,9560711,671,671,671,671,0
20241212,112800,9560711,671,671,671,671,0
20241212,112700,9560711,671,671,671,671,0
20241212,112600,9560711,671,671,671,671,0
20241212,112500,9560711,671,671,671,671,0
20241212,112400,9560711,671,671,671,671,0
20241212,112300,9560711,671,671,671,671,0
20241212,112200,9560711,671,671,671,671,1
20241212,112100,9560040,671,671,671,671,24
20241212,112000,9543936,671,671,671,671,0
20241212,111900,9543936,671,671,671,671,0
20241212,111800,9543936,671,671,671,671,0
20241212,111700,9543936,671,671,671,671,0
20241212,111600,9543936,671,671,671,671,0
20241212,111500,9543936,671,671,671,671,0
20241212,111400,9543936,671,671,671,671,0
20241212,111300,9543936,671,671,671,671,0
20241212,111200,9543936,671,672,672,671,22
20241212,111100,9529154,671,671,671,671,1
20241212,111000,9528483,671,671,671,671,16
20241212,110900,9517747,671,671,671,671,0
20241212,110800,9517747,671,671,671,671,0
20241212,110700,9517747,671,671,671,671,0
20241212,110600,9517747,671,671,671,671,0
20241212,110500,9517747,671,671,671,671,0
20241212,110400,9517747,671,671,671,671,0
20241212,110300,9517747,671,671,671,671,0
20241212,110200,9517747,671,671,671,671,0
20241212,110100,9517747,671,671,671,671,0
20241212,110000,9517747,671,671,671,671,0
20241212,105900,9517747,671,671,671,671,0
20241212,105800,9517747,671,671,671,671,0
20241212,105700,9517747,671,666,671,666,10
20241212,105600,9511052,660,660,660,660,0
20241212,105500,9511052,660,665,665,660,430
20241212,105400,9225965,671,671,671,671,0
20241212,105300,9225965,671,671,671,671,0
20241212,105200,9225965,671,671,671,671,0
20241212,105100,9225965,671,671,671,671,2
20241212,105000,9224623,669,669,669,669,265
20241212,104900,9047338,666,666,666,666,0
20241212,104800,9047338,666,677,677,666,753
20241212,104700,8545103,677,677,677,677,0
20241212,104600,8545103,677,677,677,677,0
20241212,104500,8545103,677,677,677,677,0
20241212,104400,8545103,677,677,677,677,0
20241212,104300,8545103,677,677,677,677,0
20241212,104200,8545103,677,677,677,677,0
20241212,104100,8545103,677,677,677,677,0
20241212,104000,8545103,677,677,677,677,0
20241212,103900,8545103,677,677,677,677,0
20241212,103800,8545103,677,677,677,677,0
20241212,103700,8545103,677,677,677,677,0
20241212,103600,8545103,677,677,677,677,0
20241212,103500,8545103,677,677,677,677,0
20241212,103400,8545103,677,684,684,677,2
20241212,103300,8543742,685,685,685,685,0
20241212,103200,8543742,685,685,685,685,0
20241212,103100,8543742,685,685,685,685,0
20241212,103000,8543742,685,685,685,685,0
20241212,102900,8543742,685,685,685,685,0
20241212,102800,8543742,685,685,685,685,0
20241212,102700,8543742,685,685,685,685,0
20241212,102600,8543742,685,685,685,685,0
20241212,102500,8543742,685,685,685,685,0
20241212,102400,8543742,685,685,685,685,0
20241212,102300,8543742,685,685,685,685,0
20241212,102200,8543742,685,685,685,685,0
20241212,102100,8543742,685,685,685,685,0
20241212,102000,8543742,685,685,685,685,0
20241212,101900,8543742,685,685,685,685,0
20241212,101800,8543742,685,685,685,685,10
20241212,101700,8536892,685,685,685,685,0
20241212,101600,8536892,685,685,685,685,0
20241212,101500,8536892,685,685,685,685,0
20241212,101400,8536892,685,685,685,685,0
20241212,101300,8536892,685,685,685,685,0
20241212,101200,8536892,685,685,685,685,0
20241212,101100,8536892,685,685,685,685,0
20241212,101000,8536892,685,685,685,685,1
20241212,100900,8536207,683,683,683,683,0
20241212,100800,8536207,683,683,683,683,0
20241212,100700,8536207,683,683,683,683,0
20241212,100600,8536207,683,683,683,683,0
20241212,100500,8536207,683,683,683,683,0
20241212,100400,8536207,683,683,683,683,0
20241212,100300,8536207,683,683,683,683,0
20241212,100200,8536207,683,683,683,683,0
20241212,100100,8536207,683,683,683,683,0
20241212,100000,8536207,683,681,683,681,2
20241212,095900,8534843,679,679,679,679,0
20241212,095800,8534843,679,679,679,679,0
20241212,095700,8534843,679,679,679,679,0
20241212,095600,8534843,679,679,679,679,0
20241212,095500,8534843,679,679,679,679,0
20241212,095400,8534843,679,679,679,679,0
20241212,095300,8534843,679,679,679,679,0
20241212,095200,8534843,679,677,679,673,6
20241212,095100,8530793,685,685,685,685,6
20241212,095000,8526683,685,679,686,679,3007
20241212,094900,6469381,680,680,680,680,0
20241212,094800,6469381,680,680,680,680,0
20241212,094700,6469381,680,680,680,680,0
20241212,094600,6469381,680,680,680,680,0
20241212,094500,6469381,680,680,680,680,0
20241212,094400,6469381,680,680,680,680,0
20241212,094300,6469381,680,680,680,680,0
20241212,094200,6469381,680,680,680,680,6
20241212,094100,6465301,680,680,680,680,0
20241212,094000,6465301,680,680,680,680,0
20241212,093900,6465301,680,680,680,680,0
20241212,093800,6465301,680,680,680,680,0
20241212,093700,6465301,680,680,680,680,0
20241212,093600,6465301,680,680,680,680,0
20241212,093500,6465301,680,670,680,670,1000
20241212,093400,5790023,669,669,669,669,0
20241212,093300,5790023,669,669,669,669,0
20241212,093200,5790023,669,669,669,669,0
20241212,093100,5790023,669,669,669,669,0
20241212,093000,5790023,669,669,669,669,10
20241212,092900,5783333,669,670,670,669,501
20241212,092800,5448163,669,669,669,669,1491
20241212,092700,4450684,669,669,669,669,0
20241212,092600,4450684,669,666,669,666,854
20241212,092500,3881917,666,667,667,666,1862
20241212,092400,2641822,670,670,670,670,0
20241212,092300,2641822,670,670,670,670,0
20241212,092200,2641822,670,670,670,670,0
20241212,092100,2641822,670,670,670,670,0
20241212,092000,2641822,670,670,670,670,0
20241212,091900,2641822,670,670,670,670,0
20241212,091800,2641822,670,670,670,670,0
20241212,091700,2641822,670,670,670,670,0
20241212,091600,2641822,670,670,670,670,2
20241212,091500,2640482,670,670,670,670,0
20241212,091400,2640482,670,670,670,670,0
20241212,091300,2640482,670,670,670,670,1330
20241212,091200,1749382,670,670,670,670,0
20241212,091100,1749382,670,670,670,670,0
20241212,091000,1749382,670,670,670,670,0
20241212,090900,1749382,670,670,670,670,0
20241212,090800,1749382,670,670,670,670,5
20241212,090700,1746032,670,670,670,670,0
20241212,090600,1746032,670,670,670,670,0
20241212,090500,1746032,670,670,670,670,0
20241212,090400,1746032,670,670,670,670,0
20241212,090300,1746032,670,670,670,670,1501
20241212,090200,740362,670,670,670,670,0
20241212,090100,740362,670,671,673,670,326
20241212,090000,521930,670,670,670,670,779