KissMeData/246720/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,205100,34676795,4655,4655,4655,4655,1500
20241213,205000,34676795,4655,4655,4655,4655,0
20241213,204900,34676795,4655,4655,4655,4655,0
20241213,204800,34676795,4655,4655,4655,4655,0
20241213,204700,34676795,4655,4655,4655,4655,0
20241213,204600,34676795,4655,4655,4655,4655,0
20241213,204500,34676795,4655,4655,4655,4655,0
20241213,204400,34676795,4655,4655,4655,4655,0
20241213,204300,34676795,4655,4655,4655,4655,0
20241213,204200,34676795,4655,4655,4655,4655,0
20241213,204100,34676795,4655,4655,4655,4655,0
20241213,204000,34676795,4655,4655,4655,4655,0
20241213,203900,34676795,4655,4655,4655,4655,0
20241213,203800,34676795,4655,4655,4655,4655,0
20241213,203700,34676795,4655,4655,4655,4655,0
20241213,203600,34676795,4655,4655,4655,4655,0
20241213,203500,34676795,4655,4655,4655,4655,0
20241213,203400,34676795,4655,4655,4655,4655,0
20241213,203300,34676795,4655,4655,4655,4655,0
20241213,203200,34676795,4655,4655,4655,4655,0
20241213,203100,34676795,4655,4655,4655,4655,0
20241213,203000,34676795,4655,4655,4655,4655,0
20241213,202900,34676795,4655,4655,4655,4655,0
20241213,202800,34676795,4655,4655,4655,4655,0
20241213,202700,34676795,4655,4655,4655,4655,0
20241213,202600,34676795,4655,4655,4655,4655,0
20241213,202500,34676795,4655,4655,4655,4655,0
20241213,202400,34676795,4655,4655,4655,4655,0
20241213,202300,34676795,4655,4655,4655,4655,0
20241213,202200,34676795,4655,4655,4655,4655,0
20241213,202100,34676795,4655,4655,4655,4655,1500
20241213,202000,34676795,4655,4655,4655,4655,0
20241213,201900,34676795,4655,4655,4655,4655,0
20241213,201800,34676795,4655,4655,4655,4655,0
20241213,201700,34676795,4655,4655,4655,4655,0
20241213,201600,34676795,4655,4655,4655,4655,0
20241213,201500,34676795,4655,4655,4655,4655,0
20241213,201400,34676795,4655,4655,4655,4655,0
20241213,201300,34676795,4655,4655,4655,4655,0
20241213,201200,34676795,4655,4655,4655,4655,0
20241213,201100,34676795,4655,4655,4655,4655,0
20241213,201000,34676795,4655,4655,4655,4655,0
20241213,200900,34676795,4655,4655,4655,4655,0
20241213,200800,34676795,4655,4655,4655,4655,0
20241213,200700,34676795,4655,4655,4655,4655,0
20241213,200600,34676795,4655,4655,4655,4655,0
20241213,200500,34676795,4655,4655,4655,4655,0
20241213,200400,34676795,4655,4655,4655,4655,0
20241213,200300,34676795,4655,4655,4655,4655,0
20241213,200200,34676795,4655,4655,4655,4655,0
20241213,200100,34676795,4655,4655,4655,4655,0
20241213,200000,34676795,4655,4655,4655,4655,0
20241213,195900,34676795,4655,4655,4655,4655,0
20241213,195800,34676795,4655,4655,4655,4655,0
20241213,195700,34676795,4655,4655,4655,4655,0
20241213,195600,34676795,4655,4655,4655,4655,0
20241213,195500,34676795,4655,4655,4655,4655,0
20241213,195400,34676795,4655,4655,4655,4655,0
20241213,195300,34676795,4655,4655,4655,4655,0
20241213,195200,34676795,4655,4655,4655,4655,0
20241213,195100,34676795,4655,4655,4655,4655,1500
20241213,195000,34676795,4655,4655,4655,4655,0
20241213,194900,34676795,4655,4655,4655,4655,0
20241213,194800,34676795,4655,4655,4655,4655,0
20241213,194700,34676795,4655,4655,4655,4655,0
20241213,194600,34676795,4655,4655,4655,4655,0
20241213,194500,34676795,4655,4655,4655,4655,0
20241213,194400,34676795,4655,4655,4655,4655,0
20241213,194300,34676795,4655,4655,4655,4655,0
20241213,194200,34676795,4655,4655,4655,4655,0
20241213,194100,34676795,4655,4655,4655,4655,0
20241213,194000,34676795,4655,4655,4655,4655,0
20241213,193900,34676795,4655,4655,4655,4655,0
20241213,193800,34676795,4655,4655,4655,4655,0
20241213,193700,34676795,4655,4655,4655,4655,0
20241213,193600,34676795,4655,4655,4655,4655,0
20241213,193500,34676795,4655,4655,4655,4655,0
20241213,193400,34676795,4655,4655,4655,4655,0
20241213,193300,34676795,4655,4655,4655,4655,0
20241213,193200,34676795,4655,4655,4655,4655,0
20241213,193100,34676795,4655,4655,4655,4655,0
20241213,193000,34676795,4655,4655,4655,4655,0
20241213,192900,34676795,4655,4655,4655,4655,0
20241213,192800,34676795,4655,4655,4655,4655,0
20241213,192700,34676795,4655,4655,4655,4655,0
20241213,192600,34676795,4655,4655,4655,4655,0
20241213,192500,34676795,4655,4655,4655,4655,0
20241213,192400,34676795,4655,4655,4655,4655,0
20241213,192300,34676795,4655,4655,4655,4655,0
20241213,192200,34676795,4655,4655,4655,4655,0
20241213,192100,34676795,4655,4655,4655,4655,1500
20241213,192000,34676795,4655,4655,4655,4655,0
20241213,191900,34676795,4655,4655,4655,4655,0
20241213,191800,34676795,4655,4655,4655,4655,0
20241213,191700,34676795,4655,4655,4655,4655,0
20241213,191600,34676795,4655,4655,4655,4655,0
20241213,191500,34676795,4655,4655,4655,4655,0
20241213,191400,34676795,4655,4655,4655,4655,0
20241213,191300,34676795,4655,4655,4655,4655,0
20241213,191200,34676795,4655,4655,4655,4655,0
20241213,191100,34676795,4655,4655,4655,4655,0
20241213,191000,34676795,4655,4655,4655,4655,0
20241213,190900,34676795,4655,4655,4655,4655,0
20241213,190800,34676795,4655,4655,4655,4655,0
20241213,190700,34676795,4655,4655,4655,4655,0
20241213,190600,34676795,4655,4655,4655,4655,0
20241213,190500,34676795,4655,4655,4655,4655,0
20241213,190400,34676795,4655,4655,4655,4655,0
20241213,190300,34676795,4655,4655,4655,4655,0
20241213,190200,34676795,4655,4655,4655,4655,0
20241213,190100,34676795,4655,4655,4655,4655,0
20241213,190000,34676795,4655,4655,4655,4655,0
20241213,185900,34676795,4655,4655,4655,4655,0
20241213,185800,34676795,4655,4655,4655,4655,0
20241213,185700,34676795,4655,4655,4655,4655,0
20241213,185600,34676795,4655,4655,4655,4655,0
20241213,185500,34676795,4655,4655,4655,4655,0
20241213,185400,34676795,4655,4655,4655,4655,0
20241213,185300,34676795,4655,4655,4655,4655,0
20241213,185200,34676795,4655,4655,4655,4655,0
20241213,185100,34676795,4655,4655,4655,4655,1500
20241213,185000,34676795,4655,4655,4655,4655,0
20241213,184900,34676795,4655,4655,4655,4655,0
20241213,184800,34676795,4655,4655,4655,4655,0
20241213,184700,34676795,4655,4655,4655,4655,0
20241213,184600,34676795,4655,4655,4655,4655,0
20241213,184500,34676795,4655,4655,4655,4655,0
20241213,184400,34676795,4655,4655,4655,4655,0
20241213,184300,34676795,4655,4655,4655,4655,0
20241213,184200,34676795,4655,4655,4655,4655,0
20241213,184100,34676795,4655,4655,4655,4655,0
20241213,184000,34676795,4655,4655,4655,4655,0
20241213,183900,34676795,4655,4655,4655,4655,0
20241213,183800,34676795,4655,4655,4655,4655,0
20241213,183700,34676795,4655,4655,4655,4655,0
20241213,183600,34676795,4655,4655,4655,4655,0
20241213,183500,34676795,4655,4655,4655,4655,0
20241213,183400,34676795,4655,4655,4655,4655,0
20241213,183300,34676795,4655,4655,4655,4655,0
20241213,183200,34676795,4655,4655,4655,4655,0
20241213,183100,34676795,4655,4655,4655,4655,0
20241213,183000,34676795,4655,4655,4655,4655,0
20241213,182900,34676795,4655,4655,4655,4655,0
20241213,182800,34676795,4655,4655,4655,4655,0
20241213,182700,34676795,4655,4655,4655,4655,0
20241213,182600,34676795,4655,4655,4655,4655,0
20241213,182500,34676795,4655,4655,4655,4655,0
20241213,182400,34676795,4655,4655,4655,4655,0
20241213,182300,34676795,4655,4655,4655,4655,0
20241213,182200,34676795,4655,4655,4655,4655,0
20241213,182100,34676795,4655,4655,4655,4655,1500
20241213,182000,34676795,4655,4655,4655,4655,0
20241213,181900,34676795,4655,4655,4655,4655,0
20241213,181800,34676795,4655,4655,4655,4655,0
20241213,181700,34676795,4655,4655,4655,4655,0
20241213,181600,34676795,4655,4655,4655,4655,0
20241213,181500,34676795,4655,4655,4655,4655,0
20241213,181400,34676795,4655,4655,4655,4655,0
20241213,181300,34676795,4655,4655,4655,4655,0
20241213,181200,34676795,4655,4655,4655,4655,0
20241213,181100,34676795,4655,4655,4655,4655,0
20241213,181000,34676795,4655,4655,4655,4655,0
20241213,180900,34676795,4655,4655,4655,4655,0
20241213,180800,34676795,4655,4655,4655,4655,0
20241213,180700,34676795,4655,4655,4655,4655,0
20241213,180600,34676795,4655,4655,4655,4655,0
20241213,180500,34676795,4655,4655,4655,4655,0
20241213,180400,34676795,4655,4655,4655,4655,0
20241213,180300,34676795,4655,4655,4655,4655,0
20241213,180200,34676795,4655,4655,4655,4655,0
20241213,180100,34676795,4655,4655,4655,4655,0
20241213,180000,34676795,4655,4655,4655,4655,0
20241213,175900,34676795,4655,4655,4655,4655,0
20241213,175800,34676795,4655,4655,4655,4655,0
20241213,175700,34676795,4655,4655,4655,4655,0
20241213,175600,34676795,4655,4655,4655,4655,0
20241213,175500,34676795,4655,4655,4655,4655,0
20241213,175400,34676795,4655,4655,4655,4655,0
20241213,175300,34676795,4655,4655,4655,4655,0
20241213,175200,34676795,4655,4655,4655,4655,0
20241213,175100,34676795,4655,4655,4655,4655,1500
20241213,175000,34676795,4655,4655,4655,4655,0
20241213,174900,34676795,4655,4655,4655,4655,0
20241213,174800,34676795,4655,4655,4655,4655,0
20241213,174700,34676795,4655,4655,4655,4655,0
20241213,174600,34676795,4655,4655,4655,4655,0
20241213,174500,34676795,4655,4655,4655,4655,0
20241213,174400,34676795,4655,4655,4655,4655,0
20241213,174300,34676795,4655,4655,4655,4655,0
20241213,174200,34676795,4655,4655,4655,4655,0
20241213,174100,34676795,4655,4655,4655,4655,0
20241213,174000,34676795,4655,4655,4655,4655,0
20241213,173900,34676795,4655,4655,4655,4655,0
20241213,173800,34676795,4655,4655,4655,4655,0
20241213,173700,34676795,4655,4655,4655,4655,0
20241213,173600,34676795,4655,4655,4655,4655,0
20241213,173500,34676795,4655,4655,4655,4655,0
20241213,173400,34676795,4655,4655,4655,4655,0
20241213,173300,34676795,4655,4655,4655,4655,0
20241213,173200,34676795,4655,4655,4655,4655,0
20241213,173100,34676795,4655,4655,4655,4655,0
20241213,173000,34676795,4655,4655,4655,4655,0
20241213,172900,34676795,4655,4655,4655,4655,0
20241213,172800,34676795,4655,4655,4655,4655,0
20241213,172700,34676795,4655,4655,4655,4655,0
20241213,172600,34676795,4655,4655,4655,4655,0
20241213,172500,34676795,4655,4655,4655,4655,0
20241213,172400,34676795,4655,4655,4655,4655,0
20241213,172300,34676795,4655,4655,4655,4655,0
20241213,172200,34676795,4655,4655,4655,4655,0
20241213,172100,34676795,4655,4655,4655,4655,1500
20241213,172000,34676795,4655,4655,4655,4655,0
20241213,171900,34676795,4655,4655,4655,4655,0
20241213,171800,34676795,4655,4655,4655,4655,0
20241213,171700,34676795,4655,4655,4655,4655,0
20241213,171600,34676795,4655,4655,4655,4655,0
20241213,171500,34676795,4655,4655,4655,4655,0
20241213,171400,34676795,4655,4655,4655,4655,0
20241213,171300,34676795,4655,4655,4655,4655,0
20241213,171200,34676795,4655,4655,4655,4655,0
20241213,171100,34676795,4655,4655,4655,4655,0
20241213,171000,34676795,4655,4655,4655,4655,0
20241213,170900,34676795,4655,4655,4655,4655,0
20241213,170800,34676795,4655,4655,4655,4655,0
20241213,170700,34676795,4655,4655,4655,4655,0
20241213,170600,34676795,4655,4655,4655,4655,0
20241213,170500,34676795,4655,4655,4655,4655,0
20241213,170400,34676795,4655,4655,4655,4655,0
20241213,170300,34676795,4655,4655,4655,4655,0
20241213,170200,34676795,4655,4655,4655,4655,0
20241213,170100,34676795,4655,4655,4655,4655,0
20241213,170000,34676795,4655,4655,4655,4655,0
20241213,165900,34676795,4655,4655,4655,4655,0
20241213,165800,34676795,4655,4655,4655,4655,0
20241213,165700,34676795,4655,4655,4655,4655,0
20241213,165600,34676795,4655,4655,4655,4655,0
20241213,165500,34676795,4655,4655,4655,4655,0
20241213,165400,34676795,4655,4655,4655,4655,0
20241213,165300,34676795,4655,4655,4655,4655,0
20241213,165200,34676795,4655,4655,4655,4655,0
20241213,165100,34676795,4655,4655,4655,4655,1500
20241213,165000,34676795,4655,4655,4655,4655,0
20241213,164900,34676795,4655,4655,4655,4655,0
20241213,164800,34676795,4655,4655,4655,4655,0
20241213,164700,34676795,4655,4655,4655,4655,0
20241213,164600,34676795,4655,4655,4655,4655,0
20241213,164500,34676795,4655,4655,4655,4655,0
20241213,164400,34676795,4655,4655,4655,4655,0
20241213,164300,34676795,4655,4655,4655,4655,0
20241213,164200,34676795,4655,4655,4655,4655,0
20241213,164100,34676795,4655,4655,4655,4655,0
20241213,164000,34676795,4655,4655,4655,4655,0
20241213,163900,34676795,4655,4655,4655,4655,0
20241213,163800,34676795,4655,4655,4655,4655,0
20241213,163700,34676795,4655,4655,4655,4655,0
20241213,163600,34676795,4655,4655,4655,4655,0
20241213,163500,34676795,4655,4655,4655,4655,0
20241213,163400,34676795,4655,4655,4655,4655,0
20241213,163300,34676795,4655,4655,4655,4655,0
20241213,163200,34676795,4655,4655,4655,4655,0
20241213,163100,34676795,4655,4655,4655,4655,0
20241213,163000,34676795,4655,4655,4655,4655,0
20241213,162900,34676795,4655,4655,4655,4655,0
20241213,162800,34676795,4655,4655,4655,4655,0
20241213,162700,34676795,4655,4655,4655,4655,0
20241213,162600,34676795,4655,4655,4655,4655,0
20241213,162500,34676795,4655,4655,4655,4655,0
20241213,162400,34676795,4655,4655,4655,4655,0
20241213,162300,34676795,4655,4655,4655,4655,0
20241213,162200,34676795,4655,4655,4655,4655,0
20241213,162100,34676795,4655,4655,4655,4655,1500
20241213,162000,34676795,4655,4655,4655,4655,0
20241213,161900,34676795,4655,4655,4655,4655,0
20241213,161800,34676795,4655,4655,4655,4655,0
20241213,161700,34676795,4655,4655,4655,4655,0
20241213,161600,34676795,4655,4655,4655,4655,0
20241213,161500,34676795,4655,4655,4655,4655,0
20241213,161400,34676795,4655,4655,4655,4655,0
20241213,161300,34676795,4655,4655,4655,4655,0
20241213,161200,34676795,4655,4655,4655,4655,0
20241213,161100,34676795,4655,4655,4655,4655,0
20241213,161000,34676795,4655,4655,4655,4655,0
20241213,160900,34676795,4655,4655,4655,4655,0
20241213,160800,34676795,4655,4655,4655,4655,0
20241213,160700,34676795,4655,4655,4655,4655,0
20241213,160600,34676795,4655,4655,4655,4655,0
20241213,160500,34676795,4655,4655,4655,4655,0
20241213,160400,34676795,4655,4655,4655,4655,0
20241213,160300,34676795,4655,4655,4655,4655,0
20241213,160200,34676795,4655,4655,4655,4655,0
20241213,160100,34676795,4655,4655,4655,4655,0
20241213,160000,34676795,4655,4655,4655,4655,0
20241213,155900,34676795,4655,4655,4655,4655,0
20241213,155800,34676795,4655,4655,4655,4655,0
20241213,155700,34676795,4655,4655,4655,4655,0
20241213,155600,34676795,4655,4655,4655,4655,0
20241213,155500,34676795,4655,4655,4655,4655,0
20241213,155400,34676795,4655,4655,4655,4655,0
20241213,155300,34676795,4655,4655,4655,4655,0
20241213,155200,34676795,4655,4655,4655,4655,0
20241213,155100,34676795,4655,4655,4655,4655,1500
20241213,155000,34676795,4655,4655,4655,4655,0
20241213,154900,34676795,4655,4655,4655,4655,0
20241213,154800,34676795,4655,4655,4655,4655,0
20241213,154700,34676795,4655,4655,4655,4655,0
20241213,154600,34676795,4655,4655,4655,4655,0
20241213,154500,34676795,4655,4655,4655,4655,0
20241213,154400,34676795,4655,4655,4655,4655,0
20241213,154300,34676795,4655,4655,4655,4655,0
20241213,154200,34676795,4655,4655,4655,4655,0
20241213,154100,34676795,4655,4655,4655,4655,0
20241213,154000,34676795,4655,4655,4655,4655,0
20241213,153900,34676795,4655,4655,4655,4655,0
20241213,153800,34676795,4655,4655,4655,4655,0
20241213,153700,34676795,4655,4655,4655,4655,0
20241213,153600,34676795,4655,4655,4655,4655,0
20241213,153500,34676795,4655,4655,4655,4655,0
20241213,153400,34676795,4655,4655,4655,4655,0
20241213,153300,34676795,4655,4655,4655,4655,0
20241213,153200,34676795,4655,4655,4655,4655,0
20241213,153100,34676795,4655,4655,4655,4655,0
20241213,153000,34676795,4655,4655,4655,4655,1500
20241213,152900,27694295,4625,4625,4625,4625,0
20241213,152800,27694295,4625,4625,4625,4625,0
20241213,152700,27694295,4625,4625,4625,4625,0
20241213,152600,27694295,4625,4625,4625,4625,0
20241213,152500,27694295,4625,4625,4625,4625,0
20241213,152400,27694295,4625,4625,4625,4625,0
20241213,152300,27694295,4625,4625,4625,4625,0
20241213,152200,27694295,4625,4625,4625,4625,0
20241213,152100,27694295,4625,4625,4625,4625,0
20241213,152000,27694295,4625,4625,4625,4625,0
20241213,151900,27694295,4625,4625,4625,4625,0
20241213,151800,27694295,4625,4620,4625,4620,100
20241213,151700,27232290,4620,4620,4620,4620,0
20241213,151600,27232290,4620,4620,4620,4620,0
20241213,151500,27232290,4620,4620,4620,4620,0
20241213,151400,27232290,4620,4620,4620,4620,0
20241213,151300,27232290,4620,4620,4620,4620,0
20241213,151200,27232290,4620,4620,4620,4620,0
20241213,151100,27232290,4620,4620,4620,4620,1
20241213,151000,27227670,4625,4625,4625,4625,0
20241213,150900,27227670,4625,4625,4625,4625,0
20241213,150800,27227670,4625,4625,4625,4625,0
20241213,150700,27227670,4625,4625,4625,4625,0
20241213,150600,27227670,4625,4625,4625,4625,0
20241213,150500,27227670,4625,4625,4625,4625,0
20241213,150400,27227670,4625,4625,4625,4625,0
20241213,150300,27227670,4625,4625,4625,4625,0
20241213,150200,27227670,4625,4625,4625,4625,0
20241213,150100,27227670,4625,4620,4625,4620,6
20241213,150000,27199945,4625,4625,4625,4625,0
20241213,145900,27199945,4625,4625,4625,4625,0
20241213,145800,27199945,4625,4625,4625,4625,0
20241213,145700,27199945,4625,4625,4625,4625,0
20241213,145600,27199945,4625,4625,4625,4625,0
20241213,145500,27199945,4625,4625,4625,4625,0
20241213,145400,27199945,4625,4625,4625,4625,0
20241213,145300,27199945,4625,4625,4625,4625,0
20241213,145200,27199945,4625,4625,4625,4625,0
20241213,145100,27199945,4625,4625,4625,4625,0
20241213,145000,27199945,4625,4625,4625,4625,0
20241213,144900,27199945,4625,4625,4625,4625,0
20241213,144800,27199945,4625,4625,4625,4625,0
20241213,144700,27199945,4625,4625,4625,4625,0
20241213,144600,27199945,4625,4625,4625,4625,0
20241213,144500,27199945,4625,4625,4625,4625,0
20241213,144400,27199945,4625,4625,4625,4625,0
20241213,144300,27199945,4625,4625,4625,4625,0
20241213,144200,27199945,4625,4625,4625,4625,0
20241213,144100,27199945,4625,4625,4625,4625,0
20241213,144000,27199945,4625,4625,4625,4625,0
20241213,143900,27199945,4625,4625,4625,4625,1
20241213,143800,27195320,4585,4585,4585,4585,1
20241213,143700,27190735,4600,4600,4600,4600,0
20241213,143600,27190735,4600,4600,4600,4600,0
20241213,143500,27190735,4600,4600,4600,4600,110
20241213,143400,26684735,4635,4635,4635,4635,0
20241213,143300,26684735,4635,4635,4635,4635,0
20241213,143200,26684735,4635,4635,4635,4635,0
20241213,143100,26684735,4635,4635,4635,4635,0
20241213,143000,26684735,4635,4635,4635,4635,0
20241213,142900,26684735,4635,4635,4635,4635,0
20241213,142800,26684735,4635,4635,4635,4635,0
20241213,142700,26684735,4635,4635,4635,4635,0
20241213,142600,26684735,4635,4635,4635,4635,0
20241213,142500,26684735,4635,4635,4635,4635,1
20241213,142400,26680100,4600,4600,4600,4600,0
20241213,142300,26680100,4600,4600,4600,4600,0
20241213,142200,26680100,4600,4600,4600,4600,0
20241213,142100,26680100,4600,4600,4600,4600,0
20241213,142000,26680100,4600,4600,4600,4600,15
20241213,141900,26611100,4630,4630,4630,4630,9
20241213,141800,26569430,4635,4635,4635,4635,0
20241213,141700,26569430,4635,4635,4635,4635,0
20241213,141600,26569430,4635,4635,4635,4635,0
20241213,141500,26569430,4635,4635,4635,4635,0
20241213,141400,26569430,4635,4635,4635,4635,0
20241213,141300,26569430,4635,4635,4635,4635,0
20241213,141200,26569430,4635,4635,4635,4635,0
20241213,141100,26569430,4635,4635,4635,4635,0
20241213,141000,26569430,4635,4635,4635,4635,0
20241213,140900,26569430,4635,4635,4635,4635,0
20241213,140800,26569430,4635,4635,4635,4635,0
20241213,140700,26569430,4635,4635,4635,4635,0
20241213,140600,26569430,4635,4635,4635,4635,0
20241213,140500,26569430,4635,4635,4635,4635,0
20241213,140400,26569430,4635,4635,4635,4635,0
20241213,140300,26569430,4635,4635,4635,4635,0
20241213,140200,26569430,4635,4635,4635,4635,0
20241213,140100,26569430,4635,4635,4635,4635,0
20241213,140000,26569430,4635,4635,4635,4635,0
20241213,135900,26569430,4635,4635,4635,4635,0
20241213,135800,26569430,4635,4635,4635,4635,0
20241213,135700,26569430,4635,4635,4635,4635,0
20241213,135600,26569430,4635,4635,4635,4635,0
20241213,135500,26569430,4635,4635,4635,4635,0
20241213,135400,26569430,4635,4635,4635,4635,590
20241213,135300,23834780,4640,4640,4640,4640,0
20241213,135200,23834780,4640,4640,4640,4640,0
20241213,135100,23834780,4640,4640,4640,4640,0
20241213,135000,23834780,4640,4640,4640,4640,0
20241213,134900,23834780,4640,4640,4640,4640,0
20241213,134800,23834780,4640,4640,4640,4640,0
20241213,134700,23834780,4640,4640,4640,4640,0
20241213,134600,23834780,4640,4640,4640,4640,0
20241213,134500,23834780,4640,4640,4640,4640,0
20241213,134400,23834780,4640,4640,4640,4640,194
20241213,134300,22934620,4640,4640,4640,4640,100
20241213,134200,22470620,4635,4635,4635,4635,0
20241213,134100,22470620,4635,4635,4635,4635,0
20241213,134000,22470620,4635,4635,4635,4635,0
20241213,133900,22470620,4635,4635,4635,4635,0
20241213,133800,22470620,4635,4635,4635,4635,0
20241213,133700,22470620,4635,4635,4635,4635,0
20241213,133600,22470620,4635,4635,4635,4635,0
20241213,133500,22470620,4635,4635,4635,4635,0
20241213,133400,22470620,4635,4635,4635,4635,0
20241213,133300,22470620,4635,4635,4635,4635,321
20241213,133200,20982785,4635,4635,4640,4635,1595
20241213,133100,13589930,4635,4635,4635,4635,0
20241213,133000,13589930,4635,4635,4635,4635,0
20241213,132900,13589930,4635,4635,4635,4635,0
20241213,132800,13589930,4635,4635,4635,4635,0
20241213,132700,13589930,4635,4635,4635,4635,0
20241213,132600,13589930,4635,4635,4635,4635,0
20241213,132500,13589930,4635,4635,4635,4635,0
20241213,132400,13589930,4635,4635,4635,4635,0
20241213,132300,13589930,4635,4635,4635,4635,0
20241213,132200,13589930,4635,4635,4635,4635,0
20241213,132100,13589930,4635,4635,4635,4635,0
20241213,132000,13589930,4635,4635,4635,4635,130
20241213,131900,12987380,4635,4625,4635,4625,210
20241213,131800,12014965,4635,4635,4635,4635,0
20241213,131700,12014965,4635,4635,4635,4635,0
20241213,131600,12014965,4635,4635,4635,4635,0
20241213,131500,12014965,4635,4635,4635,4635,0
20241213,131400,12014965,4635,4635,4635,4635,0
20241213,131300,12014965,4635,4635,4635,4635,0
20241213,131200,12014965,4635,4635,4635,4635,0
20241213,131100,12014965,4635,4635,4635,4635,0
20241213,131000,12014965,4635,4635,4635,4635,0
20241213,130900,12014965,4635,4635,4635,4635,0
20241213,130800,12014965,4635,4635,4635,4635,0
20241213,130700,12014965,4635,4635,4635,4635,0
20241213,130600,12014965,4635,4635,4635,4635,0
20241213,130500,12014965,4635,4635,4635,4635,0
20241213,130400,12014965,4635,4635,4635,4635,0
20241213,130300,12014965,4635,4635,4635,4635,1
20241213,130200,12010330,4635,4635,4635,4635,0
20241213,130100,12010330,4635,4635,4635,4635,0
20241213,130000,12010330,4635,4635,4635,4635,0
20241213,125900,12010330,4635,4635,4635,4635,0
20241213,125800,12010330,4635,4635,4635,4635,0
20241213,125700,12010330,4635,4635,4635,4635,1
20241213,125600,12005695,4595,4595,4595,4595,0
20241213,125500,12005695,4595,4595,4595,4595,0
20241213,125400,12005695,4595,4595,4595,4595,0
20241213,125300,12005695,4595,4595,4595,4595,0
20241213,125200,12005695,4595,4595,4595,4595,0
20241213,125100,12005695,4595,4595,4595,4595,0
20241213,125000,12005695,4595,4605,4605,4595,6
20241213,124900,11978095,4635,4635,4635,4635,0
20241213,124800,11978095,4635,4635,4635,4635,0
20241213,124700,11978095,4635,4635,4635,4635,0
20241213,124600,11978095,4635,4635,4635,4635,0
20241213,124500,11978095,4635,4635,4635,4635,0
20241213,124400,11978095,4635,4635,4635,4635,0
20241213,124300,11978095,4635,4635,4635,4635,0
20241213,124200,11978095,4635,4635,4635,4635,0
20241213,124100,11978095,4635,4635,4635,4635,0
20241213,124000,11978095,4635,4635,4635,4635,0
20241213,123900,11978095,4635,4635,4635,4635,0
20241213,123800,11978095,4635,4635,4635,4635,0
20241213,123700,11978095,4635,4635,4635,4635,0
20241213,123600,11978095,4635,4635,4635,4635,0
20241213,123500,11978095,4635,4635,4635,4635,0
20241213,123400,11978095,4635,4635,4635,4635,0
20241213,123300,11978095,4635,4635,4635,4635,0
20241213,123200,11978095,4635,4635,4635,4635,0
20241213,123100,11978095,4635,4635,4635,4635,0
20241213,123000,11978095,4635,4635,4635,4635,0
20241213,122900,11978095,4635,4635,4635,4635,0
20241213,122800,11978095,4635,4635,4635,4635,0
20241213,122700,11978095,4635,4635,4635,4635,0
20241213,122600,11978095,4635,4635,4635,4635,0
20241213,122500,11978095,4635,4635,4635,4635,0
20241213,122400,11978095,4635,4635,4635,4635,0
20241213,122300,11978095,4635,4635,4635,4635,0
20241213,122200,11978095,4635,4635,4635,4635,0
20241213,122100,11978095,4635,4635,4635,4635,0
20241213,122000,11978095,4635,4635,4635,4635,0
20241213,121900,11978095,4635,4635,4635,4635,0
20241213,121800,11978095,4635,4635,4635,4635,0
20241213,121700,11978095,4635,4635,4635,4635,0
20241213,121600,11978095,4635,4635,4635,4635,0
20241213,121500,11978095,4635,4635,4635,4635,0
20241213,121400,11978095,4635,4635,4635,4635,0
20241213,121300,11978095,4635,4630,4635,4630,3
20241213,121200,11964200,4635,4635,4635,4635,0
20241213,121100,11964200,4635,4635,4635,4635,0
20241213,121000,11964200,4635,4635,4635,4635,0
20241213,120900,11964200,4635,4635,4635,4635,0
20241213,120800,11964200,4635,4635,4635,4635,0
20241213,120700,11964200,4635,4635,4635,4635,0
20241213,120600,11964200,4635,4635,4635,4635,0
20241213,120500,11964200,4635,4635,4635,4635,0
20241213,120400,11964200,4635,4635,4635,4635,0
20241213,120300,11964200,4635,4635,4635,4635,0
20241213,120200,11964200,4635,4635,4635,4635,1
20241213,120100,11959565,4635,4635,4635,4635,0
20241213,120000,11959565,4635,4635,4635,4635,0
20241213,115900,11959565,4635,4635,4635,4635,0
20241213,115800,11959565,4635,4635,4635,4635,0
20241213,115700,11959565,4635,4635,4635,4635,0
20241213,115600,11959565,4635,4635,4635,4635,0
20241213,115500,11959565,4635,4635,4635,4635,0
20241213,115400,11959565,4635,4635,4635,4635,0
20241213,115300,11959565,4635,4635,4635,4635,0
20241213,115200,11959565,4635,4635,4635,4635,0
20241213,115100,11959565,4635,4635,4635,4635,0
20241213,115000,11959565,4635,4635,4635,4635,0
20241213,114900,11959565,4635,4635,4635,4635,0
20241213,114800,11959565,4635,4635,4635,4635,0
20241213,114700,11959565,4635,4635,4635,4635,0
20241213,114600,11959565,4635,4635,4635,4635,0
20241213,114500,11959565,4635,4635,4635,4635,0
20241213,114400,11959565,4635,4635,4635,4635,0
20241213,114300,11959565,4635,4635,4635,4635,0
20241213,114200,11959565,4635,4635,4635,4635,0
20241213,114100,11959565,4635,4635,4635,4635,0
20241213,114000,11959565,4635,4635,4635,4635,0
20241213,113900,11959565,4635,4635,4635,4635,0
20241213,113800,11959565,4635,4570,4635,4510,1001
20241213,113700,7406210,4645,4645,4645,4645,0
20241213,113600,7406210,4645,4645,4645,4645,0
20241213,113500,7406210,4645,4645,4645,4645,0
20241213,113400,7406210,4645,4645,4645,4645,0
20241213,113300,7406210,4645,4645,4645,4645,0
20241213,113200,7406210,4645,4645,4645,4645,0
20241213,113100,7406210,4645,4645,4645,4645,0
20241213,113000,7406210,4645,4645,4645,4645,0
20241213,112900,7406210,4645,4645,4645,4645,0
20241213,112800,7406210,4645,4645,4645,4645,0
20241213,112700,7406210,4645,4645,4645,4645,0
20241213,112600,7406210,4645,4645,4645,4645,0
20241213,112500,7406210,4645,4645,4645,4645,0
20241213,112400,7406210,4645,4645,4645,4645,0
20241213,112300,7406210,4645,4645,4645,4645,0
20241213,112200,7406210,4645,4645,4645,4645,0
20241213,112100,7406210,4645,4645,4645,4645,0
20241213,112000,7406210,4645,4645,4645,4645,0
20241213,111900,7406210,4645,4645,4645,4645,0
20241213,111800,7406210,4645,4645,4645,4645,0
20241213,111700,7406210,4645,4645,4645,4645,0
20241213,111600,7406210,4645,4645,4645,4645,0
20241213,111500,7406210,4645,4645,4645,4645,0
20241213,111400,7406210,4645,4645,4645,4645,0
20241213,111300,7406210,4645,4645,4645,4645,0
20241213,111200,7406210,4645,4645,4645,4645,0
20241213,111100,7406210,4645,4645,4645,4645,0
20241213,111000,7406210,4645,4645,4645,4645,0
20241213,110900,7406210,4645,4645,4645,4645,0
20241213,110800,7406210,4645,4645,4645,4645,0
20241213,110700,7406210,4645,4645,4645,4645,1
20241213,110600,7401565,4575,4575,4575,4575,0
20241213,110500,7401565,4575,4575,4575,4575,0
20241213,110400,7401565,4575,4575,4575,4575,0
20241213,110300,7401565,4575,4575,4575,4575,0
20241213,110200,7401565,4575,4575,4575,4575,336
20241213,110100,5864365,4655,4655,4655,4655,1
20241213,110000,5859710,4650,4650,4650,4650,0
20241213,105900,5859710,4650,4650,4650,4650,0
20241213,105800,5859710,4650,4650,4650,4650,0
20241213,105700,5859710,4650,4650,4650,4650,0
20241213,105600,5859710,4650,4650,4650,4650,0
20241213,105500,5859710,4650,4650,4650,4650,0
20241213,105400,5859710,4650,4650,4650,4650,274
20241213,105300,4585610,4650,4650,4650,4650,0
20241213,105200,4585610,4650,4650,4655,4650,125
20241213,105100,4004220,4650,4650,4650,4650,0
20241213,105000,4004220,4650,4650,4650,4650,0
20241213,104900,4004220,4650,4650,4650,4650,0
20241213,104800,4004220,4650,4650,4650,4650,0
20241213,104700,4004220,4650,4650,4650,4650,0
20241213,104600,4004220,4650,4650,4650,4650,0
20241213,104500,4004220,4650,4645,4655,4645,786
20241213,104400,349440,4650,4650,4650,4650,0
20241213,104300,349440,4650,4650,4650,4650,0
20241213,104200,349440,4650,4650,4650,4650,0
20241213,104100,349440,4650,4650,4650,4650,0
20241213,104000,349440,4650,4650,4650,4650,0
20241213,103900,349440,4650,4650,4650,4650,0
20241213,103800,349440,4650,4650,4650,4650,0
20241213,103700,349440,4650,4650,4650,4650,0
20241213,103600,349440,4650,4650,4650,4650,0
20241213,103500,349440,4650,4650,4650,4650,0
20241213,103400,349440,4650,4650,4650,4650,0
20241213,103300,349440,4650,4650,4650,4650,0
20241213,103200,349440,4650,4650,4650,4650,0
20241213,103100,349440,4650,4650,4650,4650,0
20241213,103000,349440,4650,4650,4650,4650,0
20241213,102900,349440,4650,4650,4650,4650,0
20241213,102800,349440,4650,4650,4650,4650,0
20241213,102700,349440,4650,4650,4650,4650,0
20241213,102600,349440,4650,4650,4650,4650,0
20241213,102500,349440,4650,4650,4650,4650,0
20241213,102400,349440,4650,4650,4650,4650,0
20241213,102300,349440,4650,4650,4650,4650,0
20241213,102200,349440,4650,4650,4650,4650,0
20241213,102100,349440,4650,4650,4650,4650,0
20241213,102000,349440,4650,4650,4650,4650,0
20241213,101900,349440,4650,4650,4650,4650,0
20241213,101800,349440,4650,4650,4650,4650,0
20241213,101700,349440,4650,4650,4650,4650,0
20241213,101600,349440,4650,4650,4650,4650,0
20241213,101500,349440,4650,4650,4650,4650,0
20241213,101400,349440,4650,4650,4650,4650,0
20241213,101300,349440,4650,4650,4650,4650,0
20241213,101200,349440,4650,4650,4650,4650,0
20241213,101100,349440,4650,4650,4650,4650,0
20241213,101000,349440,4650,4650,4650,4650,0
20241213,100900,349440,4650,4650,4650,4650,0
20241213,100800,349440,4650,4650,4650,4650,0
20241213,100700,349440,4650,4650,4650,4650,0
20241213,100600,349440,4650,4650,4650,4650,0
20241213,100500,349440,4650,4650,4650,4650,0
20241213,100400,349440,4650,4650,4650,4650,1
20241213,100300,344790,4650,4650,4650,4650,0
20241213,100200,344790,4650,4650,4650,4650,0
20241213,100100,344790,4650,4640,4650,4640,7
20241213,100000,312290,4640,4640,4640,4640,0
20241213,095900,312290,4640,4650,4650,4565,22
20241213,095800,210170,4650,4650,4650,4650,0
20241213,095700,210170,4650,4650,4650,4650,1
20241213,095600,205520,4660,4660,4660,4660,0
20241213,095500,205520,4660,4660,4660,4660,0
20241213,095400,205520,4660,4660,4660,4660,0
20241213,095300,205520,4660,4660,4660,4660,0
20241213,095200,205520,4660,4660,4660,4660,0
20241213,095100,205520,4660,4660,4660,4660,0
20241213,095000,205520,4660,4660,4660,4660,0
20241213,094900,205520,4660,4660,4660,4660,0
20241213,094800,205520,4660,4660,4660,4660,0
20241213,094700,205520,4660,4660,4660,4660,0
20241213,094600,205520,4660,4660,4660,4660,0
20241213,094500,205520,4660,4660,4660,4660,0
20241213,094400,205520,4660,4660,4660,4660,1
20241213,094300,200860,4660,4660,4660,4660,2
20241213,094200,191540,4660,4660,4660,4660,1
20241213,094100,186880,4660,4660,4660,4660,0
20241213,094000,186880,4660,4660,4660,4660,0
20241213,093900,186880,4660,4655,4660,4655,2
20241213,093800,177565,4660,4655,4660,4655,7
20241213,093700,144970,4660,4660,4660,4660,0
20241213,093600,144970,4660,4660,4660,4660,0
20241213,093500,144970,4660,4660,4660,4660,0
20241213,093400,144970,4660,4660,4660,4660,0
20241213,093300,144970,4660,4660,4660,4660,0
20241213,093200,144970,4660,4660,4660,4660,0
20241213,093100,144970,4660,4660,4660,4660,0
20241213,093000,144970,4660,4660,4660,4660,0
20241213,092900,144970,4660,4660,4660,4660,2
20241213,092800,135650,4665,4665,4665,4665,0
20241213,092700,135650,4665,4665,4665,4665,0
20241213,092600,135650,4665,4665,4665,4665,0
20241213,092500,135650,4665,4665,4665,4665,0
20241213,092400,135650,4665,4665,4665,4665,0
20241213,092300,135650,4665,4665,4665,4665,0
20241213,092200,135650,4665,4665,4665,4665,0
20241213,092100,135650,4665,4665,4665,4665,0
20241213,092000,135650,4665,4665,4665,4665,0
20241213,091900,135650,4665,4665,4665,4665,0
20241213,091800,135650,4665,4665,4665,4665,0
20241213,091700,135650,4665,4665,4665,4665,0
20241213,091600,135650,4665,4665,4665,4665,0
20241213,091500,135650,4665,4665,4665,4665,0
20241213,091400,135650,4665,4665,4665,4665,0
20241213,091300,135650,4665,4665,4665,4665,0
20241213,091200,135650,4665,4665,4665,4665,0
20241213,091100,135650,4665,4665,4665,4665,0
20241213,091000,135650,4665,4665,4665,4665,0
20241213,090900,135650,4665,4665,4665,4665,0
20241213,090800,135650,4665,4665,4665,4665,0
20241213,090700,135650,4665,4655,4665,4655,3
20241213,090600,121670,4655,4655,4655,4655,5
20241213,090500,98395,4685,4685,4685,4685,0
20241213,090400,98395,4685,4685,4685,4685,20
20241213,090300,4695,4695,4695,4695,4695,0
20241213,090200,4695,4695,4695,4695,4695,0
20241213,090100,4695,4695,4695,4695,4695,0
20241213,090000,4695,4695,4695,4695,4695,1