KissMeData/123750/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,201300,42867424,1334,1334,1334,1334,148
20241212,201200,42867424,1334,1334,1334,1334,0
20241212,201100,42867424,1334,1334,1334,1334,0
20241212,201000,42867424,1334,1334,1334,1334,0
20241212,200900,42867424,1334,1334,1334,1334,0
20241212,200800,42867424,1334,1334,1334,1334,0
20241212,200700,42867424,1334,1334,1334,1334,0
20241212,200600,42867424,1334,1334,1334,1334,0
20241212,200500,42867424,1334,1334,1334,1334,0
20241212,200400,42867424,1334,1334,1334,1334,0
20241212,200300,42867424,1334,1334,1334,1334,0
20241212,200200,42867424,1334,1334,1334,1334,0
20241212,200100,42867424,1334,1334,1334,1334,0
20241212,200000,42867424,1334,1334,1334,1334,0
20241212,195900,42867424,1334,1334,1334,1334,0
20241212,195800,42867424,1334,1334,1334,1334,0
20241212,195700,42867424,1334,1334,1334,1334,0
20241212,195600,42867424,1334,1334,1334,1334,0
20241212,195500,42867424,1334,1334,1334,1334,0
20241212,195400,42867424,1334,1334,1334,1334,0
20241212,195300,42867424,1334,1334,1334,1334,0
20241212,195200,42867424,1334,1334,1334,1334,0
20241212,195100,42867424,1334,1334,1334,1334,0
20241212,195000,42867424,1334,1334,1334,1334,0
20241212,194900,42867424,1334,1334,1334,1334,0
20241212,194800,42867424,1334,1334,1334,1334,0
20241212,194700,42867424,1334,1334,1334,1334,0
20241212,194600,42867424,1334,1334,1334,1334,0
20241212,194500,42867424,1334,1334,1334,1334,0
20241212,194400,42867424,1334,1334,1334,1334,0
20241212,194300,42867424,1334,1334,1334,1334,148
20241212,194200,42867424,1334,1334,1334,1334,0
20241212,194100,42867424,1334,1334,1334,1334,0
20241212,194000,42867424,1334,1334,1334,1334,0
20241212,193900,42867424,1334,1334,1334,1334,0
20241212,193800,42867424,1334,1334,1334,1334,0
20241212,193700,42867424,1334,1334,1334,1334,0
20241212,193600,42867424,1334,1334,1334,1334,0
20241212,193500,42867424,1334,1334,1334,1334,0
20241212,193400,42867424,1334,1334,1334,1334,0
20241212,193300,42867424,1334,1334,1334,1334,0
20241212,193200,42867424,1334,1334,1334,1334,0
20241212,193100,42867424,1334,1334,1334,1334,0
20241212,193000,42867424,1334,1334,1334,1334,0
20241212,192900,42867424,1334,1334,1334,1334,0
20241212,192800,42867424,1334,1334,1334,1334,0
20241212,192700,42867424,1334,1334,1334,1334,0
20241212,192600,42867424,1334,1334,1334,1334,0
20241212,192500,42867424,1334,1334,1334,1334,0
20241212,192400,42867424,1334,1334,1334,1334,0
20241212,192300,42867424,1334,1334,1334,1334,0
20241212,192200,42867424,1334,1334,1334,1334,0
20241212,192100,42867424,1334,1334,1334,1334,0
20241212,192000,42867424,1334,1334,1334,1334,0
20241212,191900,42867424,1334,1334,1334,1334,0
20241212,191800,42867424,1334,1334,1334,1334,0
20241212,191700,42867424,1334,1334,1334,1334,0
20241212,191600,42867424,1334,1334,1334,1334,0
20241212,191500,42867424,1334,1334,1334,1334,0
20241212,191400,42867424,1334,1334,1334,1334,0
20241212,191300,42867424,1334,1334,1334,1334,148
20241212,191200,42867424,1334,1334,1334,1334,0
20241212,191100,42867424,1334,1334,1334,1334,0
20241212,191000,42867424,1334,1334,1334,1334,0
20241212,190900,42867424,1334,1334,1334,1334,0
20241212,190800,42867424,1334,1334,1334,1334,0
20241212,190700,42867424,1334,1334,1334,1334,0
20241212,190600,42867424,1334,1334,1334,1334,0
20241212,190500,42867424,1334,1334,1334,1334,0
20241212,190400,42867424,1334,1334,1334,1334,0
20241212,190300,42867424,1334,1334,1334,1334,0
20241212,190200,42867424,1334,1334,1334,1334,0
20241212,190100,42867424,1334,1334,1334,1334,0
20241212,190000,42867424,1334,1334,1334,1334,0
20241212,185900,42867424,1334,1334,1334,1334,0
20241212,185800,42867424,1334,1334,1334,1334,0
20241212,185700,42867424,1334,1334,1334,1334,0
20241212,185600,42867424,1334,1334,1334,1334,0
20241212,185500,42867424,1334,1334,1334,1334,0
20241212,185400,42867424,1334,1334,1334,1334,0
20241212,185300,42867424,1334,1334,1334,1334,0
20241212,185200,42867424,1334,1334,1334,1334,0
20241212,185100,42867424,1334,1334,1334,1334,0
20241212,185000,42867424,1334,1334,1334,1334,0
20241212,184900,42867424,1334,1334,1334,1334,0
20241212,184800,42867424,1334,1334,1334,1334,0
20241212,184700,42867424,1334,1334,1334,1334,0
20241212,184600,42867424,1334,1334,1334,1334,0
20241212,184500,42867424,1334,1334,1334,1334,0
20241212,184400,42867424,1334,1334,1334,1334,0
20241212,184300,42867424,1334,1334,1334,1334,148
20241212,184200,42867424,1334,1334,1334,1334,0
20241212,184100,42867424,1334,1334,1334,1334,0
20241212,184000,42867424,1334,1334,1334,1334,0
20241212,183900,42867424,1334,1334,1334,1334,0
20241212,183800,42867424,1334,1334,1334,1334,0
20241212,183700,42867424,1334,1334,1334,1334,0
20241212,183600,42867424,1334,1334,1334,1334,0
20241212,183500,42867424,1334,1334,1334,1334,0
20241212,183400,42867424,1334,1334,1334,1334,0
20241212,183300,42867424,1334,1334,1334,1334,0
20241212,183200,42867424,1334,1334,1334,1334,0
20241212,183100,42867424,1334,1334,1334,1334,0
20241212,183000,42867424,1334,1334,1334,1334,0
20241212,182900,42867424,1334,1334,1334,1334,0
20241212,182800,42867424,1334,1334,1334,1334,0
20241212,182700,42867424,1334,1334,1334,1334,0
20241212,182600,42867424,1334,1334,1334,1334,0
20241212,182500,42867424,1334,1334,1334,1334,0
20241212,182400,42867424,1334,1334,1334,1334,0
20241212,182300,42867424,1334,1334,1334,1334,0
20241212,182200,42867424,1334,1334,1334,1334,0
20241212,182100,42867424,1334,1334,1334,1334,0
20241212,182000,42867424,1334,1334,1334,1334,0
20241212,181900,42867424,1334,1334,1334,1334,0
20241212,181800,42867424,1334,1334,1334,1334,0
20241212,181700,42867424,1334,1334,1334,1334,0
20241212,181600,42867424,1334,1334,1334,1334,0
20241212,181500,42867424,1334,1334,1334,1334,0
20241212,181400,42867424,1334,1334,1334,1334,0
20241212,181300,42867424,1334,1334,1334,1334,148
20241212,181200,42867424,1334,1334,1334,1334,0
20241212,181100,42867424,1334,1334,1334,1334,0
20241212,181000,42867424,1334,1334,1334,1334,0
20241212,180900,42867424,1334,1334,1334,1334,0
20241212,180800,42867424,1334,1334,1334,1334,0
20241212,180700,42867424,1334,1334,1334,1334,0
20241212,180600,42867424,1334,1334,1334,1334,0
20241212,180500,42867424,1334,1334,1334,1334,0
20241212,180400,42867424,1334,1334,1334,1334,0
20241212,180300,42867424,1334,1334,1334,1334,0
20241212,180200,42867424,1334,1334,1334,1334,0
20241212,180100,42867424,1334,1334,1334,1334,0
20241212,180000,42867424,1334,1334,1334,1334,0
20241212,175900,42867424,1334,1334,1334,1334,0
20241212,175800,42867424,1334,1334,1334,1334,0
20241212,175700,42867424,1334,1334,1334,1334,0
20241212,175600,42867424,1334,1334,1334,1334,0
20241212,175500,42867424,1334,1334,1334,1334,0
20241212,175400,42867424,1334,1334,1334,1334,0
20241212,175300,42867424,1334,1334,1334,1334,0
20241212,175200,42867424,1334,1334,1334,1334,0
20241212,175100,42867424,1334,1334,1334,1334,0
20241212,175000,42867424,1334,1334,1334,1334,0
20241212,174900,42867424,1334,1334,1334,1334,0
20241212,174800,42867424,1334,1334,1334,1334,0
20241212,174700,42867424,1334,1334,1334,1334,0
20241212,174600,42867424,1334,1334,1334,1334,0
20241212,174500,42867424,1334,1334,1334,1334,0
20241212,174400,42867424,1334,1334,1334,1334,0
20241212,174300,42867424,1334,1334,1334,1334,148
20241212,174200,42867424,1334,1334,1334,1334,0
20241212,174100,42867424,1334,1334,1334,1334,0
20241212,174000,42867424,1334,1334,1334,1334,0
20241212,173900,42867424,1334,1334,1334,1334,0
20241212,173800,42867424,1334,1334,1334,1334,0
20241212,173700,42867424,1334,1334,1334,1334,0
20241212,173600,42867424,1334,1334,1334,1334,0
20241212,173500,42867424,1334,1334,1334,1334,0
20241212,173400,42867424,1334,1334,1334,1334,0
20241212,173300,42867424,1334,1334,1334,1334,0
20241212,173200,42867424,1334,1334,1334,1334,0
20241212,173100,42867424,1334,1334,1334,1334,0
20241212,173000,42867424,1334,1334,1334,1334,0
20241212,172900,42867424,1334,1334,1334,1334,0
20241212,172800,42867424,1334,1334,1334,1334,0
20241212,172700,42867424,1334,1334,1334,1334,0
20241212,172600,42867424,1334,1334,1334,1334,0
20241212,172500,42867424,1334,1334,1334,1334,0
20241212,172400,42867424,1334,1334,1334,1334,0
20241212,172300,42867424,1334,1334,1334,1334,0
20241212,172200,42867424,1334,1334,1334,1334,0
20241212,172100,42867424,1334,1334,1334,1334,0
20241212,172000,42867424,1334,1334,1334,1334,0
20241212,171900,42867424,1334,1334,1334,1334,0
20241212,171800,42867424,1334,1334,1334,1334,0
20241212,171700,42867424,1334,1334,1334,1334,0
20241212,171600,42867424,1334,1334,1334,1334,0
20241212,171500,42867424,1334,1334,1334,1334,0
20241212,171400,42867424,1334,1334,1334,1334,0
20241212,171300,42867424,1334,1334,1334,1334,148
20241212,171200,42867424,1334,1334,1334,1334,0
20241212,171100,42867424,1334,1334,1334,1334,0
20241212,171000,42867424,1334,1334,1334,1334,0
20241212,170900,42867424,1334,1334,1334,1334,0
20241212,170800,42867424,1334,1334,1334,1334,0
20241212,170700,42867424,1334,1334,1334,1334,0
20241212,170600,42867424,1334,1334,1334,1334,0
20241212,170500,42867424,1334,1334,1334,1334,0
20241212,170400,42867424,1334,1334,1334,1334,0
20241212,170300,42867424,1334,1334,1334,1334,0
20241212,170200,42867424,1334,1334,1334,1334,0
20241212,170100,42867424,1334,1334,1334,1334,0
20241212,170000,42867424,1334,1334,1334,1334,0
20241212,165900,42867424,1334,1334,1334,1334,0
20241212,165800,42867424,1334,1334,1334,1334,0
20241212,165700,42867424,1334,1334,1334,1334,0
20241212,165600,42867424,1334,1334,1334,1334,0
20241212,165500,42867424,1334,1334,1334,1334,0
20241212,165400,42867424,1334,1334,1334,1334,0
20241212,165300,42867424,1334,1334,1334,1334,0
20241212,165200,42867424,1334,1334,1334,1334,0
20241212,165100,42867424,1334,1334,1334,1334,0
20241212,165000,42867424,1334,1334,1334,1334,0
20241212,164900,42867424,1334,1334,1334,1334,0
20241212,164800,42867424,1334,1334,1334,1334,0
20241212,164700,42867424,1334,1334,1334,1334,0
20241212,164600,42867424,1334,1334,1334,1334,0
20241212,164500,42867424,1334,1334,1334,1334,0
20241212,164400,42867424,1334,1334,1334,1334,0
20241212,164300,42867424,1334,1334,1334,1334,148
20241212,164200,42867424,1334,1334,1334,1334,0
20241212,164100,42867424,1334,1334,1334,1334,0
20241212,164000,42867424,1334,1334,1334,1334,0
20241212,163900,42867424,1334,1334,1334,1334,0
20241212,163800,42867424,1334,1334,1334,1334,0
20241212,163700,42867424,1334,1334,1334,1334,0
20241212,163600,42867424,1334,1334,1334,1334,0
20241212,163500,42867424,1334,1334,1334,1334,0
20241212,163400,42867424,1334,1334,1334,1334,0
20241212,163300,42867424,1334,1334,1334,1334,0
20241212,163200,42867424,1334,1334,1334,1334,0
20241212,163100,42867424,1334,1334,1334,1334,0
20241212,163000,42867424,1334,1334,1334,1334,0
20241212,162900,42867424,1334,1334,1334,1334,0
20241212,162800,42867424,1334,1334,1334,1334,0
20241212,162700,42867424,1334,1334,1334,1334,0
20241212,162600,42867424,1334,1334,1334,1334,0
20241212,162500,42867424,1334,1334,1334,1334,0
20241212,162400,42867424,1334,1334,1334,1334,0
20241212,162300,42867424,1334,1334,1334,1334,0
20241212,162200,42867424,1334,1334,1334,1334,0
20241212,162100,42867424,1334,1334,1334,1334,0
20241212,162000,42867424,1334,1334,1334,1334,0
20241212,161900,42867424,1334,1334,1334,1334,0
20241212,161800,42867424,1334,1334,1334,1334,0
20241212,161700,42867424,1334,1334,1334,1334,0
20241212,161600,42867424,1334,1334,1334,1334,0
20241212,161500,42867424,1334,1334,1334,1334,0
20241212,161400,42867424,1334,1334,1334,1334,0
20241212,161300,42867424,1334,1334,1334,1334,148
20241212,161200,42867424,1334,1334,1334,1334,0
20241212,161100,42867424,1334,1334,1334,1334,0
20241212,161000,42867424,1334,1334,1334,1334,0
20241212,160900,42867424,1334,1334,1334,1334,0
20241212,160800,42867424,1334,1334,1334,1334,0
20241212,160700,42867424,1334,1334,1334,1334,0
20241212,160600,42867424,1334,1334,1334,1334,0
20241212,160500,42867424,1334,1334,1334,1334,0
20241212,160400,42867424,1334,1334,1334,1334,0
20241212,160300,42867424,1334,1334,1334,1334,0
20241212,160200,42867424,1334,1334,1334,1334,0
20241212,160100,42867424,1334,1334,1334,1334,0
20241212,160000,42867424,1334,1334,1334,1334,0
20241212,155900,42867424,1334,1334,1334,1334,0
20241212,155800,42867424,1334,1334,1334,1334,0
20241212,155700,42867424,1334,1334,1334,1334,0
20241212,155600,42867424,1334,1334,1334,1334,0
20241212,155500,42867424,1334,1334,1334,1334,0
20241212,155400,42867424,1334,1334,1334,1334,0
20241212,155300,42867424,1334,1334,1334,1334,0
20241212,155200,42867424,1334,1334,1334,1334,0
20241212,155100,42867424,1334,1334,1334,1334,0
20241212,155000,42867424,1334,1334,1334,1334,0
20241212,154900,42867424,1334,1334,1334,1334,0
20241212,154800,42867424,1334,1334,1334,1334,0
20241212,154700,42867424,1334,1334,1334,1334,0
20241212,154600,42867424,1334,1334,1334,1334,0
20241212,154500,42867424,1334,1334,1334,1334,0
20241212,154400,42867424,1334,1334,1334,1334,0
20241212,154300,42867424,1334,1334,1334,1334,148
20241212,154200,42867424,1334,1334,1334,1334,0
20241212,154100,42867424,1334,1334,1334,1334,0
20241212,154000,42867424,1334,1334,1334,1334,0
20241212,153900,42867424,1334,1334,1334,1334,0
20241212,153800,42867424,1334,1334,1334,1334,0
20241212,153700,42867424,1334,1334,1334,1334,0
20241212,153600,42867424,1334,1334,1334,1334,0
20241212,153500,42867424,1334,1334,1334,1334,0
20241212,153400,42867424,1334,1334,1334,1334,0
20241212,153300,42867424,1334,1334,1334,1334,0
20241212,153200,42867424,1334,1334,1334,1334,0
20241212,153100,42867424,1334,1334,1334,1334,0
20241212,153000,42867424,1334,1334,1334,1334,148
20241212,152900,42669992,1337,1337,1337,1337,0
20241212,152800,42669992,1337,1337,1337,1337,0
20241212,152700,42669992,1337,1337,1337,1337,0
20241212,152600,42669992,1337,1337,1337,1337,0
20241212,152500,42669992,1337,1337,1337,1337,0
20241212,152400,42669992,1337,1337,1337,1337,0
20241212,152300,42669992,1337,1337,1337,1337,0
20241212,152200,42669992,1337,1337,1337,1337,0
20241212,152100,42669992,1337,1337,1337,1337,0
20241212,152000,42669992,1337,1337,1337,1337,0
20241212,151900,42669992,1337,1337,1337,1337,0
20241212,151800,42669992,1337,1337,1337,1337,0
20241212,151700,42669992,1337,1327,1337,1327,135
20241212,151600,42490154,1326,1326,1326,1326,0
20241212,151500,42490154,1326,1326,1326,1326,0
20241212,151400,42490154,1326,1326,1326,1326,0
20241212,151300,42490154,1326,1326,1326,1326,2
20241212,151200,42487502,1326,1326,1326,1326,5
20241212,151100,42480872,1326,1326,1326,1326,520
20241212,151000,41791352,1326,1326,1326,1326,0
20241212,150900,41791352,1326,1326,1326,1326,0
20241212,150800,41791352,1326,1323,1326,1323,67
20241212,150700,41702520,1322,1322,1322,1322,0
20241212,150600,41702520,1322,1322,1322,1322,0
20241212,150500,41702520,1322,1322,1322,1322,1
20241212,150400,41701198,1320,1320,1320,1320,0
20241212,150300,41701198,1320,1320,1320,1320,0
20241212,150200,41701198,1320,1320,1320,1320,0
20241212,150100,41701198,1320,1320,1320,1320,0
20241212,150000,41701198,1320,1320,1320,1320,0
20241212,145900,41701198,1320,1320,1320,1320,0
20241212,145800,41701198,1320,1320,1320,1320,0
20241212,145700,41701198,1320,1320,1320,1320,0
20241212,145600,41701198,1320,1320,1320,1320,0
20241212,145500,41701198,1320,1320,1320,1320,0
20241212,145400,41701198,1320,1320,1320,1320,0
20241212,145300,41701198,1320,1320,1320,1320,0
20241212,145200,41701198,1320,1320,1320,1320,0
20241212,145100,41701198,1320,1320,1320,1320,0
20241212,145000,41701198,1320,1320,1320,1320,0
20241212,144900,41701198,1320,1320,1320,1320,0
20241212,144800,41701198,1320,1320,1320,1320,0
20241212,144700,41701198,1320,1321,1321,1320,608
20241212,144600,40898134,1321,1321,1321,1321,0
20241212,144500,40898134,1321,1321,1321,1321,0
20241212,144400,40898134,1321,1321,1321,1321,0
20241212,144300,40898134,1321,1321,1321,1321,0
20241212,144200,40898134,1321,1321,1321,1321,0
20241212,144100,40898134,1321,1321,1321,1321,0
20241212,144000,40898134,1321,1321,1321,1321,0
20241212,143900,40898134,1321,1321,1321,1321,0
20241212,143800,40898134,1321,1321,1321,1321,0
20241212,143700,40898134,1321,1321,1321,1321,0
20241212,143600,40898134,1321,1321,1321,1321,0
20241212,143500,40898134,1321,1321,1321,1321,0
20241212,143400,40898134,1321,1321,1321,1321,8
20241212,143300,40887566,1321,1321,1321,1321,0
20241212,143200,40887566,1321,1321,1321,1321,0
20241212,143100,40887566,1321,1321,1321,1321,0
20241212,143000,40887566,1321,1321,1321,1321,0
20241212,142900,40887566,1321,1321,1321,1321,0
20241212,142800,40887566,1321,1321,1321,1321,0
20241212,142700,40887566,1321,1321,1321,1321,0
20241212,142600,40887566,1321,1321,1321,1321,0
20241212,142500,40887566,1321,1321,1321,1321,0
20241212,142400,40887566,1321,1321,1321,1321,0
20241212,142300,40887566,1321,1321,1321,1321,0
20241212,142200,40887566,1321,1321,1321,1321,19
20241212,142100,40862467,1321,1321,1321,1321,0
20241212,142000,40862467,1321,1321,1321,1321,0
20241212,141900,40862467,1321,1321,1321,1321,0
20241212,141800,40862467,1321,1321,1321,1321,0
20241212,141700,40862467,1321,1321,1321,1321,0
20241212,141600,40862467,1321,1321,1321,1321,0
20241212,141500,40862467,1321,1321,1321,1321,0
20241212,141400,40862467,1321,1321,1321,1321,0
20241212,141300,40862467,1321,1321,1321,1321,0
20241212,141200,40862467,1321,1321,1321,1321,0
20241212,141100,40862467,1321,1321,1321,1321,0
20241212,141000,40862467,1321,1321,1321,1321,0
20241212,140900,40862467,1321,1321,1321,1321,0
20241212,140800,40862467,1321,1321,1321,1321,0
20241212,140700,40862467,1321,1321,1321,1321,4
20241212,140600,40857183,1325,1325,1325,1325,0
20241212,140500,40857183,1325,1325,1325,1325,15
20241212,140400,40837308,1325,1325,1325,1325,0
20241212,140300,40837308,1325,1325,1325,1325,0
20241212,140200,40837308,1325,1325,1325,1325,0
20241212,140100,40837308,1325,1325,1325,1325,0
20241212,140000,40837308,1325,1325,1325,1325,0
20241212,135900,40837308,1325,1325,1325,1325,0
20241212,135800,40837308,1325,1325,1325,1325,0
20241212,135700,40837308,1325,1322,1325,1322,343
20241212,135600,40382839,1321,1321,1321,1321,0
20241212,135500,40382839,1321,1321,1321,1321,0
20241212,135400,40382839,1321,1321,1321,1321,0
20241212,135300,40382839,1321,1321,1321,1321,0
20241212,135200,40382839,1321,1321,1321,1321,0
20241212,135100,40382839,1321,1321,1321,1321,0
20241212,135000,40382839,1321,1321,1321,1321,0
20241212,134900,40382839,1321,1321,1321,1321,0
20241212,134800,40382839,1321,1321,1321,1321,0
20241212,134700,40382839,1321,1321,1321,1321,0
20241212,134600,40382839,1321,1321,1321,1321,0
20241212,134500,40382839,1321,1321,1321,1321,0
20241212,134400,40382839,1321,1321,1321,1321,0
20241212,134300,40382839,1321,1321,1321,1321,0
20241212,134200,40382839,1321,1321,1321,1321,0
20241212,134100,40382839,1321,1321,1321,1321,214
20241212,134000,40100145,1321,1321,1321,1321,0
20241212,133900,40100145,1321,1321,1321,1321,0
20241212,133800,40100145,1321,1321,1321,1321,0
20241212,133700,40100145,1321,1321,1321,1321,0
20241212,133600,40100145,1321,1321,1321,1321,0
20241212,133500,40100145,1321,1321,1321,1321,0
20241212,133400,40100145,1321,1321,1321,1321,0
20241212,133300,40100145,1321,1321,1321,1321,0
20241212,133200,40100145,1321,1321,1321,1321,0
20241212,133100,40100145,1321,1321,1321,1321,1
20241212,133000,40098824,1320,1320,1320,1320,0
20241212,132900,40098824,1320,1320,1320,1320,0
20241212,132800,40098824,1320,1320,1320,1320,0
20241212,132700,40098824,1320,1320,1320,1320,0
20241212,132600,40098824,1320,1320,1320,1320,0
20241212,132500,40098824,1320,1320,1320,1320,0
20241212,132400,40098824,1320,1320,1320,1320,0
20241212,132300,40098824,1320,1320,1320,1320,0
20241212,132200,40098824,1320,1320,1320,1320,0
20241212,132100,40098824,1320,1320,1320,1320,0
20241212,132000,40098824,1320,1320,1320,1320,0
20241212,131900,40098824,1320,1320,1320,1320,453
20241212,131800,39500864,1320,1320,1320,1320,0
20241212,131700,39500864,1320,1320,1320,1320,0
20241212,131600,39500864,1320,1320,1320,1320,0
20241212,131500,39500864,1320,1320,1320,1320,0
20241212,131400,39500864,1320,1320,1320,1320,0
20241212,131300,39500864,1320,1320,1320,1320,0
20241212,131200,39500864,1320,1320,1320,1320,0
20241212,131100,39500864,1320,1320,1320,1320,0
20241212,131000,39500864,1320,1320,1320,1320,0
20241212,130900,39500864,1320,1320,1320,1320,0
20241212,130800,39500864,1320,1320,1320,1320,0
20241212,130700,39500864,1320,1320,1320,1320,0
20241212,130600,39500864,1320,1320,1320,1320,0
20241212,130500,39500864,1320,1320,1320,1320,0
20241212,130400,39500864,1320,1320,1320,1320,0
20241212,130300,39500864,1320,1320,1320,1320,0
20241212,130200,39500864,1320,1320,1320,1320,0
20241212,130100,39500864,1320,1320,1320,1320,0
20241212,130000,39500864,1320,1320,1320,1320,0
20241212,125900,39500864,1320,1320,1320,1320,0
20241212,125800,39500864,1320,1320,1320,1320,0
20241212,125700,39500864,1320,1320,1320,1320,0
20241212,125600,39500864,1320,1320,1320,1320,0
20241212,125500,39500864,1320,1320,1320,1320,0
20241212,125400,39500864,1320,1320,1320,1320,1000
20241212,125300,38180864,1320,1320,1320,1320,0
20241212,125200,38180864,1320,1320,1320,1320,0
20241212,125100,38180864,1320,1320,1320,1320,0
20241212,125000,38180864,1320,1320,1320,1320,0
20241212,124900,38180864,1320,1320,1320,1320,0
20241212,124800,38180864,1320,1320,1320,1320,0
20241212,124700,38180864,1320,1320,1320,1320,0
20241212,124600,38180864,1320,1320,1320,1320,0
20241212,124500,38180864,1320,1320,1320,1320,0
20241212,124400,38180864,1320,1320,1320,1320,0
20241212,124300,38180864,1320,1320,1320,1320,0
20241212,124200,38180864,1320,1320,1320,1320,0
20241212,124100,38180864,1320,1320,1320,1320,0
20241212,124000,38180864,1320,1320,1320,1320,0
20241212,123900,38180864,1320,1320,1320,1320,0
20241212,123800,38180864,1320,1320,1320,1320,0
20241212,123700,38180864,1320,1320,1320,1320,0
20241212,123600,38180864,1320,1320,1320,1320,0
20241212,123500,38180864,1320,1320,1320,1320,0
20241212,123400,38180864,1320,1320,1320,1320,0
20241212,123300,38180864,1320,1320,1320,1320,0
20241212,123200,38180864,1320,1320,1320,1320,0
20241212,123100,38180864,1320,1320,1320,1320,0
20241212,123000,38180864,1320,1320,1320,1320,0
20241212,122900,38180864,1320,1320,1320,1320,0
20241212,122800,38180864,1320,1320,1320,1320,0
20241212,122700,38180864,1320,1320,1320,1320,0
20241212,122600,38180864,1320,1320,1320,1320,0
20241212,122500,38180864,1320,1320,1320,1320,0
20241212,122400,38180864,1320,1320,1320,1320,0
20241212,122300,38180864,1320,1320,1320,1320,1
20241212,122200,38179544,1325,1325,1325,1325,0
20241212,122100,38179544,1325,1325,1325,1325,0
20241212,122000,38179544,1325,1325,1325,1325,0
20241212,121900,38179544,1325,1325,1325,1325,0
20241212,121800,38179544,1325,1325,1325,1325,0
20241212,121700,38179544,1325,1325,1325,1325,0
20241212,121600,38179544,1325,1325,1325,1325,0
20241212,121500,38179544,1325,1325,1325,1325,0
20241212,121400,38179544,1325,1325,1325,1325,0
20241212,121300,38179544,1325,1325,1325,1325,0
20241212,121200,38179544,1325,1325,1325,1325,0
20241212,121100,38179544,1325,1325,1325,1325,0
20241212,121000,38179544,1325,1325,1325,1325,0
20241212,120900,38179544,1325,1325,1325,1325,0
20241212,120800,38179544,1325,1325,1325,1325,0
20241212,120700,38179544,1325,1325,1325,1325,0
20241212,120600,38179544,1325,1325,1325,1325,0
20241212,120500,38179544,1325,1325,1325,1325,0
20241212,120400,38179544,1325,1320,1325,1320,35
20241212,120300,38133324,1324,1324,1324,1324,0
20241212,120200,38133324,1324,1324,1324,1324,0
20241212,120100,38133324,1324,1324,1324,1324,0
20241212,120000,38133324,1324,1324,1324,1324,0
20241212,115900,38133324,1324,1324,1324,1324,6
20241212,115800,38125380,1324,1324,1324,1324,7
20241212,115700,38116112,1324,1324,1324,1324,0
20241212,115600,38116112,1324,1324,1324,1324,0
20241212,115500,38116112,1324,1324,1324,1324,0
20241212,115400,38116112,1324,1324,1324,1324,0
20241212,115300,38116112,1324,1324,1324,1324,0
20241212,115200,38116112,1324,1324,1324,1324,0
20241212,115100,38116112,1324,1324,1324,1324,0
20241212,115000,38116112,1324,1324,1324,1324,0
20241212,114900,38116112,1324,1324,1324,1324,0
20241212,114800,38116112,1324,1324,1324,1324,0
20241212,114700,38116112,1324,1324,1324,1324,2
20241212,114600,38113464,1323,1322,1323,1322,7
20241212,114500,38104205,1320,1320,1320,1320,0
20241212,114400,38104205,1320,1320,1320,1320,0
20241212,114300,38104205,1320,1320,1320,1320,0
20241212,114200,38104205,1320,1320,1320,1320,0
20241212,114100,38104205,1320,1320,1320,1320,0
20241212,114000,38104205,1320,1320,1320,1320,0
20241212,113900,38104205,1320,1320,1320,1320,0
20241212,113800,38104205,1320,1320,1320,1320,423
20241212,113700,37545845,1320,1320,1320,1320,0
20241212,113600,37545845,1320,1320,1320,1320,427
20241212,113500,36982205,1320,1319,1320,1319,4009
20241212,113400,31690334,1301,1301,1301,1301,0
20241212,113300,31690334,1301,1301,1301,1301,0
20241212,113200,31690334,1301,1301,1301,1301,0
20241212,113100,31690334,1301,1301,1301,1301,0
20241212,113000,31690334,1301,1301,1301,1301,0
20241212,112900,31690334,1301,1301,1301,1301,0
20241212,112800,31690334,1301,1301,1301,1301,0
20241212,112700,31690334,1301,1301,1301,1301,0
20241212,112600,31690334,1301,1301,1301,1301,0
20241212,112500,31690334,1301,1301,1301,1301,0
20241212,112400,31690334,1301,1301,1301,1301,0
20241212,112300,31690334,1301,1301,1301,1301,0
20241212,112200,31690334,1301,1301,1301,1301,0
20241212,112100,31690334,1301,1301,1301,1301,0
20241212,112000,31690334,1301,1301,1301,1301,0
20241212,111900,31690334,1301,1301,1301,1301,0
20241212,111800,31690334,1301,1301,1301,1301,0
20241212,111700,31690334,1301,1301,1301,1301,0
20241212,111600,31690334,1301,1301,1301,1301,0
20241212,111500,31690334,1301,1301,1301,1301,0
20241212,111400,31690334,1301,1301,1301,1301,0
20241212,111300,31690334,1301,1301,1301,1301,0
20241212,111200,31690334,1301,1301,1301,1301,0
20241212,111100,31690334,1301,1301,1301,1301,0
20241212,111000,31690334,1301,1301,1301,1301,0
20241212,110900,31690334,1301,1301,1301,1301,0
20241212,110800,31690334,1301,1301,1301,1301,0
20241212,110700,31690334,1301,1301,1301,1301,0
20241212,110600,31690334,1301,1301,1301,1301,0
20241212,110500,31690334,1301,1301,1301,1301,0
20241212,110400,31690334,1301,1301,1301,1301,0
20241212,110300,31690334,1301,1301,1301,1301,0
20241212,110200,31690334,1301,1301,1301,1301,0
20241212,110100,31690334,1301,1301,1301,1301,0
20241212,110000,31690334,1301,1301,1301,1301,0
20241212,105900,31690334,1301,1301,1301,1301,0
20241212,105800,31690334,1301,1301,1301,1301,0
20241212,105700,31690334,1301,1301,1301,1301,0
20241212,105600,31690334,1301,1301,1301,1301,0
20241212,105500,31690334,1301,1301,1301,1301,0
20241212,105400,31690334,1301,1301,1301,1301,0
20241212,105300,31690334,1301,1301,1301,1301,0
20241212,105200,31690334,1301,1301,1301,1301,0
20241212,105100,31690334,1301,1301,1301,1301,0
20241212,105000,31690334,1301,1301,1301,1301,0
20241212,104900,31690334,1301,1301,1301,1301,0
20241212,104800,31690334,1301,1301,1301,1301,0
20241212,104700,31690334,1301,1304,1304,1301,2000
20241212,104600,29083140,1304,1314,1314,1304,2416
20241212,104500,25924611,1325,1325,1325,1325,0
20241212,104400,25924611,1325,1325,1325,1325,0
20241212,104300,25924611,1325,1325,1325,1325,0
20241212,104200,25924611,1325,1325,1325,1325,0
20241212,104100,25924611,1325,1325,1325,1325,0
20241212,104000,25924611,1325,1325,1325,1325,0
20241212,103900,25924611,1325,1325,1325,1325,0
20241212,103800,25924611,1325,1325,1325,1325,0
20241212,103700,25924611,1325,1325,1325,1325,0
20241212,103600,25924611,1325,1325,1325,1325,0
20241212,103500,25924611,1325,1325,1325,1325,0
20241212,103400,25924611,1325,1325,1325,1325,1
20241212,103300,25923286,1325,1325,1325,1325,0
20241212,103200,25923286,1325,1325,1325,1325,0
20241212,103100,25923286,1325,1325,1325,1325,0
20241212,103000,25923286,1325,1325,1325,1325,0
20241212,102900,25923286,1325,1325,1325,1325,0
20241212,102800,25923286,1325,1325,1325,1325,0
20241212,102700,25923286,1325,1325,1325,1325,0
20241212,102600,25923286,1325,1325,1325,1325,0
20241212,102500,25923286,1325,1325,1325,1325,0
20241212,102400,25923286,1325,1325,1325,1325,0
20241212,102300,25923286,1325,1325,1325,1325,0
20241212,102200,25923286,1325,1325,1325,1325,0
20241212,102100,25923286,1325,1325,1325,1325,0
20241212,102000,25923286,1325,1325,1325,1325,0
20241212,101900,25923286,1325,1325,1325,1325,1
20241212,101800,25921961,1314,1314,1314,1314,0
20241212,101700,25921961,1314,1314,1314,1314,0
20241212,101600,25921961,1314,1314,1314,1314,0
20241212,101500,25921961,1314,1314,1314,1314,0
20241212,101400,25921961,1314,1314,1314,1314,0
20241212,101300,25921961,1314,1314,1314,1314,0
20241212,101200,25921961,1314,1314,1314,1314,0
20241212,101100,25921961,1314,1314,1314,1314,0
20241212,101000,25921961,1314,1314,1314,1314,0
20241212,100900,25921961,1314,1314,1314,1314,0
20241212,100800,25921961,1314,1314,1314,1314,0
20241212,100700,25921961,1314,1314,1314,1314,0
20241212,100600,25921961,1314,1314,1314,1314,0
20241212,100500,25921961,1314,1314,1314,1314,0
20241212,100400,25921961,1314,1314,1314,1314,48
20241212,100300,25858889,1308,1331,1331,1308,2433
20241212,100200,22671407,1342,1331,1342,1331,508
20241212,100100,21991119,1330,1330,1330,1330,0
20241212,100000,21991119,1330,1330,1330,1330,0
20241212,095900,21991119,1330,1330,1330,1330,16
20241212,095800,21969839,1339,1339,1339,1339,500
20241212,095700,21300339,1339,1339,1339,1339,1000
20241212,095600,19961339,1339,1339,1339,1339,149
20241212,095500,19761828,1339,1339,1339,1339,1000
20241212,095400,18422828,1339,1339,1339,1339,351
20241212,095300,17952839,1339,1339,1339,1339,400
20241212,095200,17417239,1339,1339,1339,1339,400
20241212,095100,16881639,1339,1339,1339,1339,200
20241212,095000,16613839,1339,1335,1339,1335,228
20241212,094900,16308659,1335,1335,1335,1335,72
20241212,094800,16212539,1330,1330,1330,1330,0
20241212,094700,16212539,1330,1330,1330,1330,0
20241212,094600,16212539,1330,1330,1330,1330,0
20241212,094500,16212539,1330,1334,1334,1330,400
20241212,094400,15679339,1333,1332,1333,1332,381
20241212,094300,15171678,1331,1330,1331,1330,6735
20241212,094200,6207615,1330,1330,1330,1330,0
20241212,094100,6207615,1330,1330,1330,1330,0
20241212,094000,6207615,1330,1330,1330,1330,0
20241212,093900,6207615,1330,1330,1330,1330,0
20241212,093800,6207615,1330,1330,1330,1330,47
20241212,093700,6145105,1330,1330,1330,1330,0
20241212,093600,6145105,1330,1330,1330,1330,0
20241212,093500,6145105,1330,1330,1330,1330,0
20241212,093400,6145105,1330,1330,1330,1330,0
20241212,093300,6145105,1330,1330,1330,1330,0
20241212,093200,6145105,1330,1330,1330,1330,10
20241212,093100,6131805,1330,1330,1330,1330,21
20241212,093000,6103875,1317,1318,1318,1317,248
20241212,092900,5777252,1318,1318,1318,1318,0
20241212,092800,5777252,1318,1318,1318,1318,0
20241212,092700,5777252,1318,1319,1319,1318,100
20241212,092600,5645448,1332,1332,1332,1332,0
20241212,092500,5645448,1332,1332,1332,1332,93
20241212,092400,5521572,1319,1319,1319,1319,0
20241212,092300,5521572,1319,1319,1319,1319,0
20241212,092200,5521572,1319,1319,1319,1319,0
20241212,092100,5521572,1319,1319,1319,1319,0
20241212,092000,5521572,1319,1319,1319,1319,0
20241212,091900,5521572,1319,1319,1319,1319,0
20241212,091800,5521572,1319,1319,1319,1319,0
20241212,091700,5521572,1319,1319,1319,1319,0
20241212,091600,5521572,1319,1319,1319,1319,0
20241212,091500,5521572,1319,1320,1320,1319,3836
20241212,091400,461887,1333,1333,1333,1333,0
20241212,091300,461887,1333,1333,1333,1333,0
20241212,091200,461887,1333,1333,1333,1333,0
20241212,091100,461887,1333,1333,1333,1333,0
20241212,091000,461887,1333,1333,1333,1333,0
20241212,090900,461887,1333,1333,1333,1333,1
20241212,090800,460554,1333,1333,1333,1333,1
20241212,090700,459221,1333,1333,1333,1333,0
20241212,090600,459221,1333,1333,1333,1333,0
20241212,090500,459221,1333,1333,1333,1333,0
20241212,090400,459221,1333,1333,1333,1333,0
20241212,090300,459221,1333,1333,1333,1333,0
20241212,090200,459221,1333,1333,1333,1333,0
20241212,090100,459221,1333,1330,1333,1330,216
20241212,090000,171470,1319,1319,1319,1319,130