KissMeData/123700/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,202100,164022440,3030,3030,3030,3030,1613
20241216,202000,164022440,3030,3030,3030,3030,0
20241216,201900,164022440,3030,3030,3030,3030,0
20241216,201800,164022440,3030,3030,3030,3030,0
20241216,201700,164022440,3030,3030,3030,3030,0
20241216,201600,164022440,3030,3030,3030,3030,0
20241216,201500,164022440,3030,3030,3030,3030,0
20241216,201400,164022440,3030,3030,3030,3030,0
20241216,201300,164022440,3030,3030,3030,3030,0
20241216,201200,164022440,3030,3030,3030,3030,0
20241216,201100,164022440,3030,3030,3030,3030,0
20241216,201000,164022440,3030,3030,3030,3030,0
20241216,200900,164022440,3030,3030,3030,3030,0
20241216,200800,164022440,3030,3030,3030,3030,0
20241216,200700,164022440,3030,3030,3030,3030,0
20241216,200600,164022440,3030,3030,3030,3030,0
20241216,200500,164022440,3030,3030,3030,3030,0
20241216,200400,164022440,3030,3030,3030,3030,0
20241216,200300,164022440,3030,3030,3030,3030,0
20241216,200200,164022440,3030,3030,3030,3030,0
20241216,200100,164022440,3030,3030,3030,3030,0
20241216,200000,164022440,3030,3030,3030,3030,0
20241216,195900,164022440,3030,3030,3030,3030,0
20241216,195800,164022440,3030,3030,3030,3030,0
20241216,195700,164022440,3030,3030,3030,3030,0
20241216,195600,164022440,3030,3030,3030,3030,0
20241216,195500,164022440,3030,3030,3030,3030,0
20241216,195400,164022440,3030,3030,3030,3030,0
20241216,195300,164022440,3030,3030,3030,3030,0
20241216,195200,164022440,3030,3030,3030,3030,0
20241216,195100,164022440,3030,3030,3030,3030,1613
20241216,195000,164022440,3030,3030,3030,3030,0
20241216,194900,164022440,3030,3030,3030,3030,0
20241216,194800,164022440,3030,3030,3030,3030,0
20241216,194700,164022440,3030,3030,3030,3030,0
20241216,194600,164022440,3030,3030,3030,3030,0
20241216,194500,164022440,3030,3030,3030,3030,0
20241216,194400,164022440,3030,3030,3030,3030,0
20241216,194300,164022440,3030,3030,3030,3030,0
20241216,194200,164022440,3030,3030,3030,3030,0
20241216,194100,164022440,3030,3030,3030,3030,0
20241216,194000,164022440,3030,3030,3030,3030,0
20241216,193900,164022440,3030,3030,3030,3030,0
20241216,193800,164022440,3030,3030,3030,3030,0
20241216,193700,164022440,3030,3030,3030,3030,0
20241216,193600,164022440,3030,3030,3030,3030,0
20241216,193500,164022440,3030,3030,3030,3030,0
20241216,193400,164022440,3030,3030,3030,3030,0
20241216,193300,164022440,3030,3030,3030,3030,0
20241216,193200,164022440,3030,3030,3030,3030,0
20241216,193100,164022440,3030,3030,3030,3030,0
20241216,193000,164022440,3030,3030,3030,3030,0
20241216,192900,164022440,3030,3030,3030,3030,0
20241216,192800,164022440,3030,3030,3030,3030,0
20241216,192700,164022440,3030,3030,3030,3030,0
20241216,192600,164022440,3030,3030,3030,3030,0
20241216,192500,164022440,3030,3030,3030,3030,0
20241216,192400,164022440,3030,3030,3030,3030,0
20241216,192300,164022440,3030,3030,3030,3030,0
20241216,192200,164022440,3030,3030,3030,3030,0
20241216,192100,164022440,3030,3030,3030,3030,1613
20241216,192000,164022440,3030,3030,3030,3030,0
20241216,191900,164022440,3030,3030,3030,3030,0
20241216,191800,164022440,3030,3030,3030,3030,0
20241216,191700,164022440,3030,3030,3030,3030,0
20241216,191600,164022440,3030,3030,3030,3030,0
20241216,191500,164022440,3030,3030,3030,3030,0
20241216,191400,164022440,3030,3030,3030,3030,0
20241216,191300,164022440,3030,3030,3030,3030,0
20241216,191200,164022440,3030,3030,3030,3030,0
20241216,191100,164022440,3030,3030,3030,3030,0
20241216,191000,164022440,3030,3030,3030,3030,0
20241216,190900,164022440,3030,3030,3030,3030,0
20241216,190800,164022440,3030,3030,3030,3030,0
20241216,190700,164022440,3030,3030,3030,3030,0
20241216,190600,164022440,3030,3030,3030,3030,0
20241216,190500,164022440,3030,3030,3030,3030,0
20241216,190400,164022440,3030,3030,3030,3030,0
20241216,190300,164022440,3030,3030,3030,3030,0
20241216,190200,164022440,3030,3030,3030,3030,0
20241216,190100,164022440,3030,3030,3030,3030,0
20241216,190000,164022440,3030,3030,3030,3030,0
20241216,185900,164022440,3030,3030,3030,3030,0
20241216,185800,164022440,3030,3030,3030,3030,0
20241216,185700,164022440,3030,3030,3030,3030,0
20241216,185600,164022440,3030,3030,3030,3030,0
20241216,185500,164022440,3030,3030,3030,3030,0
20241216,185400,164022440,3030,3030,3030,3030,0
20241216,185300,164022440,3030,3030,3030,3030,0
20241216,185200,164022440,3030,3030,3030,3030,0
20241216,185100,164022440,3030,3030,3030,3030,1613
20241216,185000,164022440,3030,3030,3030,3030,0
20241216,184900,164022440,3030,3030,3030,3030,0
20241216,184800,164022440,3030,3030,3030,3030,0
20241216,184700,164022440,3030,3030,3030,3030,0
20241216,184600,164022440,3030,3030,3030,3030,0
20241216,184500,164022440,3030,3030,3030,3030,0
20241216,184400,164022440,3030,3030,3030,3030,0
20241216,184300,164022440,3030,3030,3030,3030,0
20241216,184200,164022440,3030,3030,3030,3030,0
20241216,184100,164022440,3030,3030,3030,3030,0
20241216,184000,164022440,3030,3030,3030,3030,0
20241216,183900,164022440,3030,3030,3030,3030,0
20241216,183800,164022440,3030,3030,3030,3030,0
20241216,183700,164022440,3030,3030,3030,3030,0
20241216,183600,164022440,3030,3030,3030,3030,0
20241216,183500,164022440,3030,3030,3030,3030,0
20241216,183400,164022440,3030,3030,3030,3030,0
20241216,183300,164022440,3030,3030,3030,3030,0
20241216,183200,164022440,3030,3030,3030,3030,0
20241216,183100,164022440,3030,3030,3030,3030,0
20241216,183000,164022440,3030,3030,3030,3030,0
20241216,182900,164022440,3030,3030,3030,3030,0
20241216,182800,164022440,3030,3030,3030,3030,0
20241216,182700,164022440,3030,3030,3030,3030,0
20241216,182600,164022440,3030,3030,3030,3030,0
20241216,182500,164022440,3030,3030,3030,3030,0
20241216,182400,164022440,3030,3030,3030,3030,0
20241216,182300,164022440,3030,3030,3030,3030,0
20241216,182200,164022440,3030,3030,3030,3030,0
20241216,182100,164022440,3030,3030,3030,3030,1613
20241216,182000,164022440,3030,3030,3030,3030,0
20241216,181900,164022440,3030,3030,3030,3030,0
20241216,181800,164022440,3030,3030,3030,3030,0
20241216,181700,164022440,3030,3030,3030,3030,0
20241216,181600,164022440,3030,3030,3030,3030,0
20241216,181500,164022440,3030,3030,3030,3030,0
20241216,181400,164022440,3030,3030,3030,3030,0
20241216,181300,164022440,3030,3030,3030,3030,0
20241216,181200,164022440,3030,3030,3030,3030,0
20241216,181100,164022440,3030,3030,3030,3030,0
20241216,181000,164022440,3030,3030,3030,3030,0
20241216,180900,164022440,3030,3030,3030,3030,0
20241216,180800,164022440,3030,3030,3030,3030,0
20241216,180700,164022440,3030,3030,3030,3030,0
20241216,180600,164022440,3030,3030,3030,3030,0
20241216,180500,164022440,3030,3030,3030,3030,0
20241216,180400,164022440,3030,3030,3030,3030,0
20241216,180300,164022440,3030,3030,3030,3030,0
20241216,180200,164022440,3030,3030,3030,3030,0
20241216,180100,164022440,3030,3030,3030,3030,0
20241216,180000,164022440,3030,3030,3030,3030,0
20241216,175900,164022440,3030,3030,3030,3030,0
20241216,175800,164022440,3030,3030,3030,3030,0
20241216,175700,164022440,3030,3030,3030,3030,0
20241216,175600,164022440,3030,3030,3030,3030,0
20241216,175500,164022440,3030,3030,3030,3030,0
20241216,175400,164022440,3030,3030,3030,3030,0
20241216,175300,164022440,3030,3030,3030,3030,0
20241216,175200,164022440,3030,3030,3030,3030,0
20241216,175100,164022440,3030,3030,3030,3030,1613
20241216,175000,164022440,3030,3030,3030,3030,0
20241216,174900,164022440,3030,3030,3030,3030,0
20241216,174800,164022440,3030,3030,3030,3030,0
20241216,174700,164022440,3030,3030,3030,3030,0
20241216,174600,164022440,3030,3030,3030,3030,0
20241216,174500,164022440,3030,3030,3030,3030,0
20241216,174400,164022440,3030,3030,3030,3030,0
20241216,174300,164022440,3030,3030,3030,3030,0
20241216,174200,164022440,3030,3030,3030,3030,0
20241216,174100,164022440,3030,3030,3030,3030,0
20241216,174000,164022440,3030,3030,3030,3030,0
20241216,173900,164022440,3030,3030,3030,3030,0
20241216,173800,164022440,3030,3030,3030,3030,0
20241216,173700,164022440,3030,3030,3030,3030,0
20241216,173600,164022440,3030,3030,3030,3030,0
20241216,173500,164022440,3030,3030,3030,3030,0
20241216,173400,164022440,3030,3030,3030,3030,0
20241216,173300,164022440,3030,3030,3030,3030,0
20241216,173200,164022440,3030,3030,3030,3030,0
20241216,173100,164022440,3030,3030,3030,3030,0
20241216,173000,164022440,3030,3030,3030,3030,0
20241216,172900,164022440,3030,3030,3030,3030,0
20241216,172800,164022440,3030,3030,3030,3030,0
20241216,172700,164022440,3030,3030,3030,3030,0
20241216,172600,164022440,3030,3030,3030,3030,0
20241216,172500,164022440,3030,3030,3030,3030,0
20241216,172400,164022440,3030,3030,3030,3030,0
20241216,172300,164022440,3030,3030,3030,3030,0
20241216,172200,164022440,3030,3030,3030,3030,0
20241216,172100,164022440,3030,3030,3030,3030,1613
20241216,172000,164022440,3030,3030,3030,3030,0
20241216,171900,164022440,3030,3030,3030,3030,0
20241216,171800,164022440,3030,3030,3030,3030,0
20241216,171700,164022440,3030,3030,3030,3030,0
20241216,171600,164022440,3030,3030,3030,3030,0
20241216,171500,164022440,3030,3030,3030,3030,0
20241216,171400,164022440,3030,3030,3030,3030,0
20241216,171300,164022440,3030,3030,3030,3030,0
20241216,171200,164022440,3030,3030,3030,3030,0
20241216,171100,164022440,3030,3030,3030,3030,0
20241216,171000,164022440,3030,3030,3030,3030,0
20241216,170900,164022440,3030,3030,3030,3030,0
20241216,170800,164022440,3030,3030,3030,3030,0
20241216,170700,164022440,3030,3030,3030,3030,0
20241216,170600,164022440,3030,3030,3030,3030,0
20241216,170500,164022440,3030,3030,3030,3030,0
20241216,170400,164022440,3030,3030,3030,3030,0
20241216,170300,164022440,3030,3030,3030,3030,0
20241216,170200,164022440,3030,3030,3030,3030,0
20241216,170100,164022440,3030,3030,3030,3030,0
20241216,170000,164022440,3030,3030,3030,3030,0
20241216,165900,164022440,3030,3030,3030,3030,0
20241216,165800,164022440,3030,3030,3030,3030,0
20241216,165700,164022440,3030,3030,3030,3030,0
20241216,165600,164022440,3030,3030,3030,3030,0
20241216,165500,164022440,3030,3030,3030,3030,0
20241216,165400,164022440,3030,3030,3030,3030,0
20241216,165300,164022440,3030,3030,3030,3030,0
20241216,165200,164022440,3030,3030,3030,3030,0
20241216,165100,164022440,3030,3030,3030,3030,1613
20241216,165000,164022440,3030,3030,3030,3030,0
20241216,164900,164022440,3030,3030,3030,3030,0
20241216,164800,164022440,3030,3030,3030,3030,0
20241216,164700,164022440,3030,3030,3030,3030,0
20241216,164600,164022440,3030,3030,3030,3030,0
20241216,164500,164022440,3030,3030,3030,3030,0
20241216,164400,164022440,3030,3030,3030,3030,0
20241216,164300,164022440,3030,3030,3030,3030,0
20241216,164200,164022440,3030,3030,3030,3030,0
20241216,164100,164022440,3030,3030,3030,3030,0
20241216,164000,164022440,3030,3030,3030,3030,0
20241216,163900,164022440,3030,3030,3030,3030,0
20241216,163800,164022440,3030,3030,3030,3030,0
20241216,163700,164022440,3030,3030,3030,3030,0
20241216,163600,164022440,3030,3030,3030,3030,0
20241216,163500,164022440,3030,3030,3030,3030,0
20241216,163400,164022440,3030,3030,3030,3030,0
20241216,163300,164022440,3030,3030,3030,3030,0
20241216,163200,164022440,3030,3030,3030,3030,0
20241216,163100,164022440,3030,3030,3030,3030,0
20241216,163000,164022440,3030,3030,3030,3030,0
20241216,162900,164022440,3030,3030,3030,3030,0
20241216,162800,164022440,3030,3030,3030,3030,0
20241216,162700,164022440,3030,3030,3030,3030,0
20241216,162600,164022440,3030,3030,3030,3030,0
20241216,162500,164022440,3030,3030,3030,3030,0
20241216,162400,164022440,3030,3030,3030,3030,0
20241216,162300,164022440,3030,3030,3030,3030,0
20241216,162200,164022440,3030,3030,3030,3030,0
20241216,162100,164022440,3030,3030,3030,3030,1613
20241216,162000,164022440,3030,3030,3030,3030,0
20241216,161900,164022440,3030,3030,3030,3030,0
20241216,161800,164022440,3030,3030,3030,3030,0
20241216,161700,164022440,3030,3030,3030,3030,0
20241216,161600,164022440,3030,3030,3030,3030,0
20241216,161500,164022440,3030,3030,3030,3030,0
20241216,161400,164022440,3030,3030,3030,3030,0
20241216,161300,164022440,3030,3030,3030,3030,0
20241216,161200,164022440,3030,3030,3030,3030,0
20241216,161100,164022440,3030,3030,3030,3030,0
20241216,161000,164022440,3030,3030,3030,3030,0
20241216,160900,164022440,3030,3030,3030,3030,0
20241216,160800,164022440,3030,3030,3030,3030,0
20241216,160700,164022440,3030,3030,3030,3030,0
20241216,160600,164022440,3030,3030,3030,3030,0
20241216,160500,164022440,3030,3030,3030,3030,0
20241216,160400,164022440,3030,3030,3030,3030,0
20241216,160300,164022440,3030,3030,3030,3030,0
20241216,160200,164022440,3030,3030,3030,3030,0
20241216,160100,164022440,3030,3030,3030,3030,0
20241216,160000,164022440,3030,3030,3030,3030,0
20241216,155900,164022440,3030,3030,3030,3030,0
20241216,155800,164022440,3030,3030,3030,3030,0
20241216,155700,164022440,3030,3030,3030,3030,0
20241216,155600,164022440,3030,3030,3030,3030,0
20241216,155500,164022440,3030,3030,3030,3030,0
20241216,155400,164022440,3030,3030,3030,3030,0
20241216,155300,164022440,3030,3030,3030,3030,0
20241216,155200,164022440,3030,3030,3030,3030,0
20241216,155100,164022440,3030,3030,3030,3030,1613
20241216,155000,164022440,3030,3030,3030,3030,0
20241216,154900,164022440,3030,3030,3030,3030,0
20241216,154800,164022440,3030,3030,3030,3030,0
20241216,154700,164022440,3030,3030,3030,3030,0
20241216,154600,164022440,3030,3030,3030,3030,0
20241216,154500,164022440,3030,3030,3030,3030,0
20241216,154400,164022440,3030,3030,3030,3030,0
20241216,154300,164022440,3030,3030,3030,3030,0
20241216,154200,164022440,3030,3030,3030,3030,0
20241216,154100,164022440,3030,3030,3030,3030,0
20241216,154000,164022440,3030,3030,3030,3030,0
20241216,153900,164022440,3030,3030,3030,3030,0
20241216,153800,164022440,3030,3030,3030,3030,0
20241216,153700,164022440,3030,3030,3030,3030,0
20241216,153600,164022440,3030,3030,3030,3030,0
20241216,153500,164022440,3030,3030,3030,3030,0
20241216,153400,164022440,3030,3030,3030,3030,0
20241216,153300,164022440,3030,3030,3030,3030,0
20241216,153200,164022440,3030,3030,3030,3030,0
20241216,153100,164022440,3030,3030,3030,3030,0
20241216,153000,164022440,3030,3030,3030,3030,1613
20241216,152900,159135050,3030,3030,3030,3030,0
20241216,152800,159135050,3030,3030,3030,3030,0
20241216,152700,159135050,3030,3030,3030,3030,0
20241216,152600,159135050,3030,3030,3030,3030,0
20241216,152500,159135050,3030,3030,3030,3030,0
20241216,152400,159135050,3030,3030,3030,3030,0
20241216,152300,159135050,3030,3030,3030,3030,0
20241216,152200,159135050,3030,3030,3030,3030,0
20241216,152100,159135050,3030,3030,3030,3030,0
20241216,152000,159135050,3030,3030,3030,3030,0
20241216,151900,159135050,3030,3030,3030,3030,0
20241216,151800,159135050,3030,3030,3030,3030,0
20241216,151700,159135050,3030,3030,3030,3030,0
20241216,151600,159135050,3030,3030,3030,3030,0
20241216,151500,159135050,3030,3030,3030,3030,0
20241216,151400,159135050,3030,3030,3030,3030,0
20241216,151300,159135050,3030,3030,3030,3030,0
20241216,151200,159135050,3030,3030,3030,3030,0
20241216,151100,159135050,3030,3030,3030,3030,0
20241216,151000,159135050,3030,3030,3030,3030,0
20241216,150900,159135050,3030,3030,3030,3030,0
20241216,150800,159135050,3030,3030,3030,3030,0
20241216,150700,159135050,3030,3030,3030,3030,0
20241216,150600,159135050,3030,3030,3030,3030,0
20241216,150500,159135050,3030,3030,3030,3030,0
20241216,150400,159135050,3030,3030,3030,3030,0
20241216,150300,159135050,3030,3030,3030,3030,0
20241216,150200,159135050,3030,3030,3030,3030,0
20241216,150100,159135050,3030,3030,3030,3030,0
20241216,150000,159135050,3030,3030,3030,3030,0
20241216,145900,159135050,3030,3030,3030,3030,0
20241216,145800,159135050,3030,3030,3030,3030,0
20241216,145700,159135050,3030,3030,3030,3030,0
20241216,145600,159135050,3030,3030,3030,3030,0
20241216,145500,159135050,3030,3030,3030,3030,0
20241216,145400,159135050,3030,3030,3030,3030,0
20241216,145300,159135050,3030,3030,3030,3030,0
20241216,145200,159135050,3030,3030,3030,3030,0
20241216,145100,159135050,3030,3030,3030,3030,0
20241216,145000,159135050,3030,3030,3030,3030,0
20241216,144900,159135050,3030,3030,3030,3030,0
20241216,144800,159135050,3030,3030,3030,3030,0
20241216,144700,159135050,3030,3030,3030,3030,0
20241216,144600,159135050,3030,3030,3030,3030,0
20241216,144500,159135050,3030,3030,3030,3030,0
20241216,144400,159135050,3030,3030,3030,3030,0
20241216,144300,159135050,3030,3030,3030,3030,0
20241216,144200,159135050,3030,3025,3030,3025,2000
20241216,144100,153077715,3025,3025,3025,3025,0
20241216,144000,153077715,3025,3025,3025,3025,0
20241216,143900,153077715,3025,3025,3025,3025,2
20241216,143800,153071665,3020,3020,3020,3020,100
20241216,143700,152769665,3025,3025,3025,3025,0
20241216,143600,152769665,3025,3025,3025,3025,0
20241216,143500,152769665,3025,3025,3025,3025,0
20241216,143400,152769665,3025,3025,3025,3025,1027
20241216,143300,149662990,3025,3025,3025,3025,0
20241216,143200,149662990,3025,3025,3025,3025,0
20241216,143100,149662990,3025,3025,3025,3025,0
20241216,143000,149662990,3025,3025,3025,3025,0
20241216,142900,149662990,3025,3025,3025,3025,0
20241216,142800,149662990,3025,3025,3025,3025,0
20241216,142700,149662990,3025,3025,3025,3025,0
20241216,142600,149662990,3025,3025,3025,3025,0
20241216,142500,149662990,3025,3025,3025,3025,0
20241216,142400,149662990,3025,3025,3025,3025,0
20241216,142300,149662990,3025,3015,3025,3015,35
20241216,142200,149557455,3025,3025,3025,3025,1
20241216,142100,149554430,3015,3015,3015,3015,0
20241216,142000,149554430,3015,3015,3015,3015,300
20241216,141900,148649930,3030,3030,3030,3030,0
20241216,141800,148649930,3030,3030,3030,3030,0
20241216,141700,148649930,3030,3030,3030,3030,2
20241216,141600,148643870,3020,3030,3030,3020,122
20241216,141500,148275350,3030,3030,3030,3030,112
20241216,141400,147935990,3015,3020,3030,3015,1017
20241216,141300,144869640,3030,3030,3030,3030,0
20241216,141200,144869640,3030,3030,3030,3030,50
20241216,141100,144718140,3030,3030,3030,3030,0
20241216,141000,144718140,3030,3030,3030,3030,1
20241216,140900,144715110,3020,3025,3025,3020,39
20241216,140800,144597280,3030,3030,3030,3030,0
20241216,140700,144597280,3030,3030,3030,3030,0
20241216,140600,144597280,3030,3030,3030,3030,0
20241216,140500,144597280,3030,3030,3030,3030,0
20241216,140400,144597280,3030,3030,3030,3030,0
20241216,140300,144597280,3030,3025,3030,3025,1396
20241216,140200,140374350,3025,3025,3025,3025,0
20241216,140100,140374350,3025,3025,3025,3025,0
20241216,140000,140374350,3025,3025,3025,3025,0
20241216,135900,140374350,3025,3025,3025,3025,0
20241216,135800,140374350,3025,3025,3025,3025,0
20241216,135700,140374350,3025,3025,3025,3025,0
20241216,135600,140374350,3025,3025,3025,3025,0
20241216,135500,140374350,3025,3025,3025,3025,0
20241216,135400,140374350,3025,3025,3025,3025,0
20241216,135300,140374350,3025,3025,3025,3025,0
20241216,135200,140374350,3025,3025,3025,3025,0
20241216,135100,140374350,3025,3025,3025,3025,0
20241216,135000,140374350,3025,3025,3025,3025,0
20241216,134900,140374350,3025,3020,3025,3020,2
20241216,134800,140368305,3025,3025,3025,3025,0
20241216,134700,140368305,3025,3025,3025,3025,0
20241216,134600,140368305,3025,3025,3025,3025,0
20241216,134500,140368305,3025,3025,3025,3025,0
20241216,134400,140368305,3025,3025,3025,3025,0
20241216,134300,140368305,3025,3025,3025,3025,0
20241216,134200,140368305,3025,3025,3025,3025,0
20241216,134100,140368305,3025,3025,3025,3025,0
20241216,134000,140368305,3025,3025,3025,3025,0
20241216,133900,140368305,3025,3025,3025,3025,0
20241216,133800,140368305,3025,3025,3025,3025,0
20241216,133700,140368305,3025,3025,3025,3025,0
20241216,133600,140368305,3025,3025,3025,3025,0
20241216,133500,140368305,3025,3025,3025,3025,0
20241216,133400,140368305,3025,3025,3025,3025,0
20241216,133300,140368305,3025,3025,3025,3025,0
20241216,133200,140368305,3025,3025,3025,3025,0
20241216,133100,140368305,3025,3020,3025,3020,3001
20241216,133000,131299435,3015,3015,3015,3015,0
20241216,132900,131299435,3015,3015,3015,3015,0
20241216,132800,131299435,3015,3015,3015,3015,0
20241216,132700,131299435,3015,3015,3015,3015,0
20241216,132600,131299435,3015,3015,3015,3015,0
20241216,132500,131299435,3015,3015,3015,3015,0
20241216,132400,131299435,3015,3015,3015,3015,100
20241216,132300,130997935,3020,3020,3020,3020,0
20241216,132200,130997935,3020,3020,3020,3020,0
20241216,132100,130997935,3020,3020,3020,3020,10
20241216,132000,130967735,3020,3020,3020,3020,0
20241216,131900,130967735,3020,3020,3020,3020,0
20241216,131800,130967735,3020,3020,3020,3020,0
20241216,131700,130967735,3020,3020,3020,3020,0
20241216,131600,130967735,3020,3020,3020,3020,0
20241216,131500,130967735,3020,3015,3020,3015,3
20241216,131400,130958685,3015,3015,3015,3015,16
20241216,131300,130910445,3020,3020,3020,3020,0
20241216,131200,130910445,3020,3020,3020,3020,0
20241216,131100,130910445,3020,3020,3020,3020,0
20241216,131000,130910445,3020,3020,3020,3020,0
20241216,130900,130910445,3020,3020,3020,3020,0
20241216,130800,130910445,3020,3020,3020,3020,0
20241216,130700,130910445,3020,3020,3020,3020,0
20241216,130600,130910445,3020,3020,3020,3020,0
20241216,130500,130910445,3020,3020,3020,3020,0
20241216,130400,130910445,3020,3020,3020,3020,0
20241216,130300,130910445,3020,3020,3020,3020,0
20241216,130200,130910445,3020,3020,3020,3020,0
20241216,130100,130910445,3020,3020,3020,3020,0
20241216,130000,130910445,3020,3020,3020,3020,0
20241216,125900,130910445,3020,3020,3020,3020,0
20241216,125800,130910445,3020,3020,3020,3020,0
20241216,125700,130910445,3020,3020,3020,3020,0
20241216,125600,130910445,3020,3020,3020,3020,0
20241216,125500,130910445,3020,3020,3020,3020,0
20241216,125400,130910445,3020,3020,3020,3020,0
20241216,125300,130910445,3020,3020,3020,3020,0
20241216,125200,130910445,3020,3020,3020,3020,0
20241216,125100,130910445,3020,3020,3020,3020,0
20241216,125000,130910445,3020,3020,3020,3020,0
20241216,124900,130910445,3020,3020,3020,3020,0
20241216,124800,130910445,3020,3020,3020,3020,0
20241216,124700,130910445,3020,3020,3020,3020,0
20241216,124600,130910445,3020,3020,3020,3020,0
20241216,124500,130910445,3020,3020,3020,3020,0
20241216,124400,130910445,3020,3020,3020,3020,0
20241216,124300,130910445,3020,3020,3020,3020,0
20241216,124200,130910445,3020,3020,3020,3020,0
20241216,124100,130910445,3020,3020,3020,3020,0
20241216,124000,130910445,3020,3020,3020,3020,0
20241216,123900,130910445,3020,3020,3020,3020,0
20241216,123800,130910445,3020,3020,3020,3020,0
20241216,123700,130910445,3020,3020,3020,3020,0
20241216,123600,130910445,3020,3020,3020,3020,0
20241216,123500,130910445,3020,3015,3020,3015,2
20241216,123400,130904410,3020,3015,3020,3000,202
20241216,123300,130297750,3020,3020,3020,3020,0
20241216,123200,130297750,3020,3020,3020,3020,0
20241216,123100,130297750,3020,3020,3020,3020,0
20241216,123000,130297750,3020,3020,3020,3020,0
20241216,122900,130297750,3020,3020,3020,3020,0
20241216,122800,130297750,3020,3020,3020,3020,0
20241216,122700,130297750,3020,3020,3020,3020,0
20241216,122600,130297750,3020,3020,3020,3020,0
20241216,122500,130297750,3020,3020,3020,3020,0
20241216,122400,130297750,3020,3015,3020,3015,6
20241216,122300,130279655,3020,3020,3020,3020,0
20241216,122200,130279655,3020,3020,3020,3020,0
20241216,122100,130279655,3020,3020,3020,3020,1
20241216,122000,130276635,3020,3020,3020,3020,0
20241216,121900,130276635,3020,3020,3020,3020,0
20241216,121800,130276635,3020,3020,3020,3020,0
20241216,121700,130276635,3020,3020,3020,3020,0
20241216,121600,130276635,3020,3020,3020,3020,0
20241216,121500,130276635,3020,3020,3020,3020,0
20241216,121400,130276635,3020,3020,3020,3020,48
20241216,121300,130131675,3020,3020,3020,3020,529
20241216,121200,128534095,3020,3020,3020,3020,0
20241216,121100,128534095,3020,3020,3020,3020,0
20241216,121000,128534095,3020,3020,3020,3020,0
20241216,120900,128534095,3020,3020,3020,3020,0
20241216,120800,128534095,3020,3020,3020,3020,0
20241216,120700,128534095,3020,3020,3020,3020,0
20241216,120600,128534095,3020,3020,3020,3020,0
20241216,120500,128534095,3020,3020,3020,3020,0
20241216,120400,128534095,3020,3020,3020,3020,0
20241216,120300,128534095,3020,3020,3020,3020,0
20241216,120200,128534095,3020,3020,3020,3020,0
20241216,120100,128534095,3020,3020,3020,3020,0
20241216,120000,128534095,3020,3020,3020,3020,0
20241216,115900,128534095,3020,3020,3020,3020,0
20241216,115800,128534095,3020,3020,3020,3020,0
20241216,115700,128534095,3020,3020,3020,3020,1
20241216,115600,128531075,3020,3020,3020,3020,2
20241216,115500,128525035,3015,3015,3015,3015,7
20241216,115400,128503930,3020,3020,3020,3020,1
20241216,115300,128500910,3025,3025,3025,3025,0
20241216,115200,128500910,3025,3025,3025,3025,0
20241216,115100,128500910,3025,3025,3025,3025,0
20241216,115000,128500910,3025,3025,3025,3025,0
20241216,114900,128500910,3025,3025,3025,3025,0
20241216,114800,128500910,3025,3025,3025,3025,0
20241216,114700,128500910,3025,3025,3025,3025,0
20241216,114600,128500910,3025,3025,3025,3025,0
20241216,114500,128500910,3025,3025,3025,3025,0
20241216,114400,128500910,3025,3025,3025,3025,0
20241216,114300,128500910,3025,3025,3025,3025,0
20241216,114200,128500910,3025,3025,3025,3025,0
20241216,114100,128500910,3025,3025,3025,3025,0
20241216,114000,128500910,3025,3025,3025,3025,0
20241216,113900,128500910,3025,3025,3025,3025,0
20241216,113800,128500910,3025,3025,3025,3025,0
20241216,113700,128500910,3025,3025,3025,3025,0
20241216,113600,128500910,3025,3025,3025,3025,0
20241216,113500,128500910,3025,3025,3025,3025,0
20241216,113400,128500910,3025,3025,3025,3025,0
20241216,113300,128500910,3025,3025,3025,3025,0
20241216,113200,128500910,3025,3025,3025,3025,0
20241216,113100,128500910,3025,3025,3025,3025,0
20241216,113000,128500910,3025,3025,3025,3025,0
20241216,112900,128500910,3025,3025,3025,3025,0
20241216,112800,128500910,3025,3025,3025,3010,20
20241216,112700,128440500,3020,3010,3020,3010,1525
20241216,112600,123835250,3020,3020,3020,3020,0
20241216,112500,123835250,3020,3020,3020,3020,0
20241216,112400,123835250,3020,3020,3020,3020,0
20241216,112300,123835250,3020,3020,3020,3020,0
20241216,112200,123835250,3020,3020,3020,3020,6
20241216,112100,123817130,3020,3020,3020,3020,0
20241216,112000,123817130,3020,3020,3020,3020,0
20241216,111900,123817130,3020,3020,3020,3020,0
20241216,111800,123817130,3020,3020,3020,3020,0
20241216,111700,123817130,3020,3020,3020,3020,0
20241216,111600,123817130,3020,3020,3020,3020,0
20241216,111500,123817130,3020,3015,3020,3015,1767
20241216,111400,118488340,3015,3015,3015,3015,0
20241216,111300,118488340,3015,3015,3015,3015,0
20241216,111200,118488340,3015,3015,3015,3015,1
20241216,111100,118485325,3010,3010,3010,3010,1
20241216,111000,118482315,3010,3010,3010,3010,175
20241216,110900,117955565,3010,3010,3010,3010,740
20241216,110800,115728165,3010,3010,3010,3010,0
20241216,110700,115728165,3010,3010,3010,3010,0
20241216,110600,115728165,3010,3010,3010,3010,0
20241216,110500,115728165,3010,3010,3010,3010,0
20241216,110400,115728165,3010,3010,3010,3010,0
20241216,110300,115728165,3010,3010,3010,3010,0
20241216,110200,115728165,3010,3010,3010,3010,0
20241216,110100,115728165,3010,3010,3010,3010,0
20241216,110000,115728165,3010,3010,3010,3010,0
20241216,105900,115728165,3010,3010,3010,3010,0
20241216,105800,115728165,3010,3010,3010,3010,0
20241216,105700,115728165,3010,3010,3010,3010,0
20241216,105600,115728165,3010,3010,3010,3010,0
20241216,105500,115728165,3010,3010,3010,3010,0
20241216,105400,115728165,3010,3010,3010,3010,0
20241216,105300,115728165,3010,3010,3010,3010,0
20241216,105200,115728165,3010,3010,3010,3010,0
20241216,105100,115728165,3010,3010,3010,3010,0
20241216,105000,115728165,3010,3010,3010,3010,0
20241216,104900,115728165,3010,3010,3010,3010,0
20241216,104800,115728165,3010,3010,3010,3010,0
20241216,104700,115728165,3010,3010,3010,3010,0
20241216,104600,115728165,3010,3010,3010,3010,0
20241216,104500,115728165,3010,3010,3010,3010,0
20241216,104400,115728165,3010,3010,3010,3010,0
20241216,104300,115728165,3010,3010,3010,3010,0
20241216,104200,115728165,3010,3010,3010,3010,0
20241216,104100,115728165,3010,3010,3010,3010,0
20241216,104000,115728165,3010,3010,3010,3010,0
20241216,103900,115728165,3010,3010,3010,3010,3314
20241216,103800,105753025,3010,3010,3010,3010,0
20241216,103700,105753025,3010,3000,3010,3000,10344
20241216,103600,74630400,3000,3000,3000,3000,0
20241216,103500,74630400,3000,3000,3000,3000,0
20241216,103400,74630400,3000,3000,3000,3000,1
20241216,103300,74627400,2990,2990,2990,2990,385
20241216,103200,73476250,3000,3000,3000,3000,0
20241216,103100,73476250,3000,3000,3000,3000,0
20241216,103000,73476250,3000,3000,3000,3000,0
20241216,102900,73476250,3000,3000,3000,3000,0
20241216,102800,73476250,3000,3000,3000,3000,0
20241216,102700,73476250,3000,3000,3000,3000,0
20241216,102600,73476250,3000,3000,3000,3000,0
20241216,102500,73476250,3000,3000,3000,3000,0
20241216,102400,73476250,3000,3000,3000,3000,0
20241216,102300,73476250,3000,3000,3000,3000,0
20241216,102200,73476250,3000,2990,3000,2990,53
20241216,102100,73317770,2990,2995,2995,2990,5500
20241216,102000,56871350,3005,3005,3005,3005,0
20241216,101900,56871350,3005,3005,3005,3005,0
20241216,101800,56871350,3005,3005,3005,3005,5
20241216,101700,56856325,3005,3005,3005,3005,0
20241216,101600,56856325,3005,2995,3005,2995,75
20241216,101500,56631690,3010,3010,3010,3010,0
20241216,101400,56631690,3010,3010,3010,3010,0
20241216,101300,56631690,3010,3010,3010,3010,0
20241216,101200,56631690,3010,3010,3010,3010,0
20241216,101100,56631690,3010,3000,3010,3000,575
20241216,101000,54906680,3000,3000,3000,3000,1426
20241216,100900,50628680,3010,3000,3010,3000,431
20241216,100800,49335670,3010,3010,3010,3010,0
20241216,100700,49335670,3010,3010,3010,3010,0
20241216,100600,49335670,3010,3010,3010,3010,1
20241216,100500,49332660,3000,3000,3010,3000,3
20241216,100400,49323650,3010,3010,3010,3010,0
20241216,100300,49323650,3010,3010,3010,3010,0
20241216,100200,49323650,3010,3010,3010,3010,0
20241216,100100,49323650,3010,3010,3010,3010,0
20241216,100000,49323650,3010,3010,3010,3010,0
20241216,095900,49323650,3010,3010,3010,3010,0
20241216,095800,49323650,3010,3010,3010,3010,0
20241216,095700,49323650,3010,3010,3010,3010,0
20241216,095600,49323650,3010,3010,3010,3010,300
20241216,095500,48420650,3010,3010,3010,3010,0
20241216,095400,48420650,3010,2995,3010,2995,16
20241216,095300,48372715,2995,2995,2995,2995,11
20241216,095200,48339770,3010,3010,3010,3010,2
20241216,095100,48333750,2990,2990,2990,2990,0
20241216,095000,48333750,2990,2990,2990,2990,0
20241216,094900,48333750,2990,2990,2990,2990,0
20241216,094800,48333750,2990,2990,2990,2990,0
20241216,094700,48333750,2990,2990,2990,2990,0
20241216,094600,48333750,2990,2990,2990,2990,0
20241216,094500,48333750,2990,2990,2990,2990,0
20241216,094400,48333750,2990,3000,3000,2990,344
20241216,094300,47303740,3010,3010,3010,3010,1
20241216,094200,47300730,3010,3010,3010,3010,1000
20241216,094100,44290730,3010,3010,3010,3010,0
20241216,094000,44290730,3010,3010,3010,3010,0
20241216,093900,44290730,3010,3010,3010,3010,0
20241216,093800,44290730,3010,3010,3010,3010,0
20241216,093700,44290730,3010,3010,3010,3010,0
20241216,093600,44290730,3010,3010,3010,3010,0
20241216,093500,44290730,3010,3010,3010,3010,1
20241216,093400,44287720,3000,3000,3000,3000,635
20241216,093300,42382720,3000,3005,3005,3000,1747
20241216,093200,37141095,3010,3010,3010,3010,0
20241216,093100,37141095,3010,3010,3010,3010,0
20241216,093000,37141095,3010,3015,3015,3010,182
20241216,092900,36593225,3010,3010,3010,3010,17
20241216,092800,36542055,3015,3015,3015,3015,0
20241216,092700,36542055,3015,3015,3015,3015,105
20241216,092600,36225480,3015,3015,3020,3015,7
20241216,092500,36204365,3020,3020,3020,3020,0
20241216,092400,36204365,3020,3020,3020,3020,0
20241216,092300,36204365,3020,3020,3020,3020,0
20241216,092200,36204365,3020,3020,3020,3020,0
20241216,092100,36204365,3020,3020,3020,3020,0
20241216,092000,36204365,3020,3020,3020,3020,100
20241216,091900,35902365,3020,3020,3020,3020,0
20241216,091800,35902365,3020,3015,3020,3015,1002
20241216,091700,32880325,3015,3015,3015,3010,1350
20241216,091600,28813140,3015,3005,3015,3005,12
20241216,091500,28777020,3005,3005,3005,3005,502
20241216,091400,27268510,3015,3015,3015,3010,203
20241216,091300,26656965,3015,3015,3015,3015,0
20241216,091200,26656965,3015,3015,3015,3015,0
20241216,091100,26656965,3015,3015,3015,3015,0
20241216,091000,26656965,3015,3015,3015,3015,430
20241216,090900,25360515,3015,3015,3015,3015,0
20241216,090800,25360515,3015,3005,3015,3005,1522
20241216,090700,20786340,3005,3005,3005,3005,0
20241216,090600,20786340,3005,3000,3005,3000,1385
20241216,090500,16631320,3000,3000,3000,3000,1
20241216,090400,16628320,2995,2995,3000,2990,558
20241216,090300,14955600,2990,2990,2990,2990,510
20241216,090200,13430700,2990,2990,2990,2990,0
20241216,090100,13430700,2990,2990,2990,2990,0
20241216,090000,13430700,2990,2990,2990,2980,4495