KissMeData/208350/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,204400,37213135,2710,2710,2710,2710,1217
20241210,204300,37213135,2710,2710,2710,2710,0
20241210,204200,37213135,2710,2710,2710,2710,0
20241210,204100,37213135,2710,2710,2710,2710,0
20241210,204000,37213135,2710,2710,2710,2710,0
20241210,203900,37213135,2710,2710,2710,2710,0
20241210,203800,37213135,2710,2710,2710,2710,0
20241210,203700,37213135,2710,2710,2710,2710,0
20241210,203600,37213135,2710,2710,2710,2710,0
20241210,203500,37213135,2710,2710,2710,2710,0
20241210,203400,37213135,2710,2710,2710,2710,0
20241210,203300,37213135,2710,2710,2710,2710,0
20241210,203200,37213135,2710,2710,2710,2710,0
20241210,203100,37213135,2710,2710,2710,2710,0
20241210,203000,37213135,2710,2710,2710,2710,0
20241210,202900,37213135,2710,2710,2710,2710,0
20241210,202800,37213135,2710,2710,2710,2710,0
20241210,202700,37213135,2710,2710,2710,2710,0
20241210,202600,37213135,2710,2710,2710,2710,0
20241210,202500,37213135,2710,2710,2710,2710,0
20241210,202400,37213135,2710,2710,2710,2710,0
20241210,202300,37213135,2710,2710,2710,2710,0
20241210,202200,37213135,2710,2710,2710,2710,0
20241210,202100,37213135,2710,2710,2710,2710,0
20241210,202000,37213135,2710,2710,2710,2710,0
20241210,201900,37213135,2710,2710,2710,2710,0
20241210,201800,37213135,2710,2710,2710,2710,0
20241210,201700,37213135,2710,2710,2710,2710,0
20241210,201600,37213135,2710,2710,2710,2710,0
20241210,201500,37213135,2710,2710,2710,2710,0
20241210,201400,37213135,2710,2710,2710,2710,1217
20241210,201300,37213135,2710,2710,2710,2710,0
20241210,201200,37213135,2710,2710,2710,2710,0
20241210,201100,37213135,2710,2710,2710,2710,0
20241210,201000,37213135,2710,2710,2710,2710,0
20241210,200900,37213135,2710,2710,2710,2710,0
20241210,200800,37213135,2710,2710,2710,2710,0
20241210,200700,37213135,2710,2710,2710,2710,0
20241210,200600,37213135,2710,2710,2710,2710,0
20241210,200500,37213135,2710,2710,2710,2710,0
20241210,200400,37213135,2710,2710,2710,2710,0
20241210,200300,37213135,2710,2710,2710,2710,0
20241210,200200,37213135,2710,2710,2710,2710,0
20241210,200100,37213135,2710,2710,2710,2710,0
20241210,200000,37213135,2710,2710,2710,2710,0
20241210,195900,37213135,2710,2710,2710,2710,0
20241210,195800,37213135,2710,2710,2710,2710,0
20241210,195700,37213135,2710,2710,2710,2710,0
20241210,195600,37213135,2710,2710,2710,2710,0
20241210,195500,37213135,2710,2710,2710,2710,0
20241210,195400,37213135,2710,2710,2710,2710,0
20241210,195300,37213135,2710,2710,2710,2710,0
20241210,195200,37213135,2710,2710,2710,2710,0
20241210,195100,37213135,2710,2710,2710,2710,0
20241210,195000,37213135,2710,2710,2710,2710,0
20241210,194900,37213135,2710,2710,2710,2710,0
20241210,194800,37213135,2710,2710,2710,2710,0
20241210,194700,37213135,2710,2710,2710,2710,0
20241210,194600,37213135,2710,2710,2710,2710,0
20241210,194500,37213135,2710,2710,2710,2710,0
20241210,194400,37213135,2710,2710,2710,2710,1217
20241210,194300,37213135,2710,2710,2710,2710,0
20241210,194200,37213135,2710,2710,2710,2710,0
20241210,194100,37213135,2710,2710,2710,2710,0
20241210,194000,37213135,2710,2710,2710,2710,0
20241210,193900,37213135,2710,2710,2710,2710,0
20241210,193800,37213135,2710,2710,2710,2710,0
20241210,193700,37213135,2710,2710,2710,2710,0
20241210,193600,37213135,2710,2710,2710,2710,0
20241210,193500,37213135,2710,2710,2710,2710,0
20241210,193400,37213135,2710,2710,2710,2710,0
20241210,193300,37213135,2710,2710,2710,2710,0
20241210,193200,37213135,2710,2710,2710,2710,0
20241210,193100,37213135,2710,2710,2710,2710,0
20241210,193000,37213135,2710,2710,2710,2710,0
20241210,192900,37213135,2710,2710,2710,2710,0
20241210,192800,37213135,2710,2710,2710,2710,0
20241210,192700,37213135,2710,2710,2710,2710,0
20241210,192600,37213135,2710,2710,2710,2710,0
20241210,192500,37213135,2710,2710,2710,2710,0
20241210,192400,37213135,2710,2710,2710,2710,0
20241210,192300,37213135,2710,2710,2710,2710,0
20241210,192200,37213135,2710,2710,2710,2710,0
20241210,192100,37213135,2710,2710,2710,2710,0
20241210,192000,37213135,2710,2710,2710,2710,0
20241210,191900,37213135,2710,2710,2710,2710,0
20241210,191800,37213135,2710,2710,2710,2710,0
20241210,191700,37213135,2710,2710,2710,2710,0
20241210,191600,37213135,2710,2710,2710,2710,0
20241210,191500,37213135,2710,2710,2710,2710,0
20241210,191400,37213135,2710,2710,2710,2710,1217
20241210,191300,37213135,2710,2710,2710,2710,0
20241210,191200,37213135,2710,2710,2710,2710,0
20241210,191100,37213135,2710,2710,2710,2710,0
20241210,191000,37213135,2710,2710,2710,2710,0
20241210,190900,37213135,2710,2710,2710,2710,0
20241210,190800,37213135,2710,2710,2710,2710,0
20241210,190700,37213135,2710,2710,2710,2710,0
20241210,190600,37213135,2710,2710,2710,2710,0
20241210,190500,37213135,2710,2710,2710,2710,0
20241210,190400,37213135,2710,2710,2710,2710,0
20241210,190300,37213135,2710,2710,2710,2710,0
20241210,190200,37213135,2710,2710,2710,2710,0
20241210,190100,37213135,2710,2710,2710,2710,0
20241210,190000,37213135,2710,2710,2710,2710,0
20241210,185900,37213135,2710,2710,2710,2710,0
20241210,185800,37213135,2710,2710,2710,2710,0
20241210,185700,37213135,2710,2710,2710,2710,0
20241210,185600,37213135,2710,2710,2710,2710,0
20241210,185500,37213135,2710,2710,2710,2710,0
20241210,185400,37213135,2710,2710,2710,2710,0
20241210,185300,37213135,2710,2710,2710,2710,0
20241210,185200,37213135,2710,2710,2710,2710,0
20241210,185100,37213135,2710,2710,2710,2710,0
20241210,185000,37213135,2710,2710,2710,2710,0
20241210,184900,37213135,2710,2710,2710,2710,0
20241210,184800,37213135,2710,2710,2710,2710,0
20241210,184700,37213135,2710,2710,2710,2710,0
20241210,184600,37213135,2710,2710,2710,2710,0
20241210,184500,37213135,2710,2710,2710,2710,0
20241210,184400,37213135,2710,2710,2710,2710,1217
20241210,184300,37213135,2710,2710,2710,2710,0
20241210,184200,37213135,2710,2710,2710,2710,0
20241210,184100,37213135,2710,2710,2710,2710,0
20241210,184000,37213135,2710,2710,2710,2710,0
20241210,183900,37213135,2710,2710,2710,2710,0
20241210,183800,37213135,2710,2710,2710,2710,0
20241210,183700,37213135,2710,2710,2710,2710,0
20241210,183600,37213135,2710,2710,2710,2710,0
20241210,183500,37213135,2710,2710,2710,2710,0
20241210,183400,37213135,2710,2710,2710,2710,0
20241210,183300,37213135,2710,2710,2710,2710,0
20241210,183200,37213135,2710,2710,2710,2710,0
20241210,183100,37213135,2710,2710,2710,2710,0
20241210,183000,37213135,2710,2710,2710,2710,0
20241210,182900,37213135,2710,2710,2710,2710,0
20241210,182800,37213135,2710,2710,2710,2710,0
20241210,182700,37213135,2710,2710,2710,2710,0
20241210,182600,37213135,2710,2710,2710,2710,0
20241210,182500,37213135,2710,2710,2710,2710,0
20241210,182400,37213135,2710,2710,2710,2710,0
20241210,182300,37213135,2710,2710,2710,2710,0
20241210,182200,37213135,2710,2710,2710,2710,0
20241210,182100,37213135,2710,2710,2710,2710,0
20241210,182000,37213135,2710,2710,2710,2710,0
20241210,181900,37213135,2710,2710,2710,2710,0
20241210,181800,37213135,2710,2710,2710,2710,0
20241210,181700,37213135,2710,2710,2710,2710,0
20241210,181600,37213135,2710,2710,2710,2710,0
20241210,181500,37213135,2710,2710,2710,2710,0
20241210,181400,37213135,2710,2710,2710,2710,1217
20241210,181300,37213135,2710,2710,2710,2710,0
20241210,181200,37213135,2710,2710,2710,2710,0
20241210,181100,37213135,2710,2710,2710,2710,0
20241210,181000,37213135,2710,2710,2710,2710,0
20241210,180900,37213135,2710,2710,2710,2710,0
20241210,180800,37213135,2710,2710,2710,2710,0
20241210,180700,37213135,2710,2710,2710,2710,0
20241210,180600,37213135,2710,2710,2710,2710,0
20241210,180500,37213135,2710,2710,2710,2710,0
20241210,180400,37213135,2710,2710,2710,2710,0
20241210,180300,37213135,2710,2710,2710,2710,0
20241210,180200,37213135,2710,2710,2710,2710,0
20241210,180100,37213135,2710,2710,2710,2710,0
20241210,180000,37213135,2710,2710,2710,2710,0
20241210,175900,37213135,2710,2710,2710,2710,0
20241210,175800,37213135,2710,2710,2710,2710,0
20241210,175700,37213135,2710,2710,2710,2710,0
20241210,175600,37213135,2710,2710,2710,2710,0
20241210,175500,37213135,2710,2710,2710,2710,0
20241210,175400,37213135,2710,2710,2710,2710,0
20241210,175300,37213135,2710,2710,2710,2710,0
20241210,175200,37213135,2710,2710,2710,2710,0
20241210,175100,37213135,2710,2710,2710,2710,0
20241210,175000,37213135,2710,2710,2710,2710,0
20241210,174900,37213135,2710,2710,2710,2710,0
20241210,174800,37213135,2710,2710,2710,2710,0
20241210,174700,37213135,2710,2710,2710,2710,0
20241210,174600,37213135,2710,2710,2710,2710,0
20241210,174500,37213135,2710,2710,2710,2710,0
20241210,174400,37213135,2710,2710,2710,2710,1217
20241210,174300,37213135,2710,2710,2710,2710,0
20241210,174200,37213135,2710,2710,2710,2710,0
20241210,174100,37213135,2710,2710,2710,2710,0
20241210,174000,37213135,2710,2710,2710,2710,0
20241210,173900,37213135,2710,2710,2710,2710,0
20241210,173800,37213135,2710,2710,2710,2710,0
20241210,173700,37213135,2710,2710,2710,2710,0
20241210,173600,37213135,2710,2710,2710,2710,0
20241210,173500,37213135,2710,2710,2710,2710,0
20241210,173400,37213135,2710,2710,2710,2710,0
20241210,173300,37213135,2710,2710,2710,2710,0
20241210,173200,37213135,2710,2710,2710,2710,0
20241210,173100,37213135,2710,2710,2710,2710,0
20241210,173000,37213135,2710,2710,2710,2710,0
20241210,172900,37213135,2710,2710,2710,2710,0
20241210,172800,37213135,2710,2710,2710,2710,0
20241210,172700,37213135,2710,2710,2710,2710,0
20241210,172600,37213135,2710,2710,2710,2710,0
20241210,172500,37213135,2710,2710,2710,2710,0
20241210,172400,37213135,2710,2710,2710,2710,0
20241210,172300,37213135,2710,2710,2710,2710,0
20241210,172200,37213135,2710,2710,2710,2710,0
20241210,172100,37213135,2710,2710,2710,2710,0
20241210,172000,37213135,2710,2710,2710,2710,0
20241210,171900,37213135,2710,2710,2710,2710,0
20241210,171800,37213135,2710,2710,2710,2710,0
20241210,171700,37213135,2710,2710,2710,2710,0
20241210,171600,37213135,2710,2710,2710,2710,0
20241210,171500,37213135,2710,2710,2710,2710,0
20241210,171400,37213135,2710,2710,2710,2710,1217
20241210,171300,37213135,2710,2710,2710,2710,0
20241210,171200,37213135,2710,2710,2710,2710,0
20241210,171100,37213135,2710,2710,2710,2710,0
20241210,171000,37213135,2710,2710,2710,2710,0
20241210,170900,37213135,2710,2710,2710,2710,0
20241210,170800,37213135,2710,2710,2710,2710,0
20241210,170700,37213135,2710,2710,2710,2710,0
20241210,170600,37213135,2710,2710,2710,2710,0
20241210,170500,37213135,2710,2710,2710,2710,0
20241210,170400,37213135,2710,2710,2710,2710,0
20241210,170300,37213135,2710,2710,2710,2710,0
20241210,170200,37213135,2710,2710,2710,2710,0
20241210,170100,37213135,2710,2710,2710,2710,0
20241210,170000,37213135,2710,2710,2710,2710,0
20241210,165900,37213135,2710,2710,2710,2710,0
20241210,165800,37213135,2710,2710,2710,2710,0
20241210,165700,37213135,2710,2710,2710,2710,0
20241210,165600,37213135,2710,2710,2710,2710,0
20241210,165500,37213135,2710,2710,2710,2710,0
20241210,165400,37213135,2710,2710,2710,2710,0
20241210,165300,37213135,2710,2710,2710,2710,0
20241210,165200,37213135,2710,2710,2710,2710,0
20241210,165100,37213135,2710,2710,2710,2710,0
20241210,165000,37213135,2710,2710,2710,2710,0
20241210,164900,37213135,2710,2710,2710,2710,0
20241210,164800,37213135,2710,2710,2710,2710,0
20241210,164700,37213135,2710,2710,2710,2710,0
20241210,164600,37213135,2710,2710,2710,2710,0
20241210,164500,37213135,2710,2710,2710,2710,0
20241210,164400,37213135,2710,2710,2710,2710,1217
20241210,164300,37213135,2710,2710,2710,2710,0
20241210,164200,37213135,2710,2710,2710,2710,0
20241210,164100,37213135,2710,2710,2710,2710,0
20241210,164000,37213135,2710,2710,2710,2710,0
20241210,163900,37213135,2710,2710,2710,2710,0
20241210,163800,37213135,2710,2710,2710,2710,0
20241210,163700,37213135,2710,2710,2710,2710,0
20241210,163600,37213135,2710,2710,2710,2710,0
20241210,163500,37213135,2710,2710,2710,2710,0
20241210,163400,37213135,2710,2710,2710,2710,0
20241210,163300,37213135,2710,2710,2710,2710,0
20241210,163200,37213135,2710,2710,2710,2710,0
20241210,163100,37213135,2710,2710,2710,2710,0
20241210,163000,37213135,2710,2710,2710,2710,0
20241210,162900,37213135,2710,2710,2710,2710,0
20241210,162800,37213135,2710,2710,2710,2710,0
20241210,162700,37213135,2710,2710,2710,2710,0
20241210,162600,37213135,2710,2710,2710,2710,0
20241210,162500,37213135,2710,2710,2710,2710,0
20241210,162400,37213135,2710,2710,2710,2710,0
20241210,162300,37213135,2710,2710,2710,2710,0
20241210,162200,37213135,2710,2710,2710,2710,0
20241210,162100,37213135,2710,2710,2710,2710,0
20241210,162000,37213135,2710,2710,2710,2710,0
20241210,161900,37213135,2710,2710,2710,2710,0
20241210,161800,37213135,2710,2710,2710,2710,0
20241210,161700,37213135,2710,2710,2710,2710,0
20241210,161600,37213135,2710,2710,2710,2710,0
20241210,161500,37213135,2710,2710,2710,2710,0
20241210,161400,37213135,2710,2710,2710,2710,1217
20241210,161300,37213135,2710,2710,2710,2710,0
20241210,161200,37213135,2710,2710,2710,2710,0
20241210,161100,37213135,2710,2710,2710,2710,0
20241210,161000,37213135,2710,2710,2710,2710,0
20241210,160900,37213135,2710,2710,2710,2710,0
20241210,160800,37213135,2710,2710,2710,2710,0
20241210,160700,37213135,2710,2710,2710,2710,0
20241210,160600,37213135,2710,2710,2710,2710,0
20241210,160500,37213135,2710,2710,2710,2710,0
20241210,160400,37213135,2710,2710,2710,2710,0
20241210,160300,37213135,2710,2710,2710,2710,0
20241210,160200,37213135,2710,2710,2710,2710,0
20241210,160100,37213135,2710,2710,2710,2710,0
20241210,160000,37213135,2710,2710,2710,2710,0
20241210,155900,37213135,2710,2710,2710,2710,0
20241210,155800,37213135,2710,2710,2710,2710,0
20241210,155700,37213135,2710,2710,2710,2710,0
20241210,155600,37213135,2710,2710,2710,2710,0
20241210,155500,37213135,2710,2710,2710,2710,0
20241210,155400,37213135,2710,2710,2710,2710,0
20241210,155300,37213135,2710,2710,2710,2710,0
20241210,155200,37213135,2710,2710,2710,2710,0
20241210,155100,37213135,2710,2710,2710,2710,0
20241210,155000,37213135,2710,2710,2710,2710,0
20241210,154900,37213135,2710,2710,2710,2710,0
20241210,154800,37213135,2710,2710,2710,2710,0
20241210,154700,37213135,2710,2710,2710,2710,0
20241210,154600,37213135,2710,2710,2710,2710,0
20241210,154500,37213135,2710,2710,2710,2710,0
20241210,154400,37213135,2710,2710,2710,2710,1217
20241210,154300,37213135,2710,2710,2710,2710,0
20241210,154200,37213135,2710,2710,2710,2710,0
20241210,154100,37213135,2710,2710,2710,2710,0
20241210,154000,37213135,2710,2710,2710,2710,0
20241210,153900,37213135,2710,2710,2710,2710,0
20241210,153800,37213135,2710,2710,2710,2710,0
20241210,153700,37213135,2710,2710,2710,2710,0
20241210,153600,37213135,2710,2710,2710,2710,0
20241210,153500,37213135,2710,2710,2710,2710,0
20241210,153400,37213135,2710,2710,2710,2710,0
20241210,153300,37213135,2710,2710,2710,2710,0
20241210,153200,37213135,2710,2710,2710,2710,0
20241210,153100,37213135,2710,2710,2710,2710,0
20241210,153000,37213135,2710,2710,2710,2710,1217
20241210,152900,33915065,2735,2735,2735,2735,0
20241210,152800,33915065,2735,2735,2735,2735,0
20241210,152700,33915065,2735,2735,2735,2735,0
20241210,152600,33915065,2735,2735,2735,2735,0
20241210,152500,33915065,2735,2735,2735,2735,0
20241210,152400,33915065,2735,2735,2735,2735,0
20241210,152300,33915065,2735,2735,2735,2735,0
20241210,152200,33915065,2735,2735,2735,2735,0
20241210,152100,33915065,2735,2735,2735,2735,0
20241210,152000,33915065,2735,2735,2735,2735,0
20241210,151900,33915065,2735,2735,2735,2735,0
20241210,151800,33915065,2735,2735,2735,2735,0
20241210,151700,33915065,2735,2735,2735,2735,0
20241210,151600,33915065,2735,2735,2735,2735,0
20241210,151500,33915065,2735,2735,2735,2735,0
20241210,151400,33915065,2735,2735,2735,2735,0
20241210,151300,33915065,2735,2735,2735,2735,0
20241210,151200,33915065,2735,2735,2735,2735,0
20241210,151100,33915065,2735,2735,2735,2735,0
20241210,151000,33915065,2735,2735,2735,2735,0
20241210,150900,33915065,2735,2735,2735,2735,0
20241210,150800,33915065,2735,2735,2735,2735,0
20241210,150700,33915065,2735,2735,2735,2735,0
20241210,150600,33915065,2735,2735,2735,2735,0
20241210,150500,33915065,2735,2735,2735,2735,0
20241210,150400,33915065,2735,2735,2735,2735,0
20241210,150300,33915065,2735,2735,2735,2735,10
20241210,150200,33887715,2730,2730,2730,2730,0
20241210,150100,33887715,2730,2730,2730,2730,0
20241210,150000,33887715,2730,2730,2730,2730,0
20241210,145900,33887715,2730,2730,2730,2730,0
20241210,145800,33887715,2730,2730,2730,2730,0
20241210,145700,33887715,2730,2730,2730,2730,0
20241210,145600,33887715,2730,2730,2730,2730,0
20241210,145500,33887715,2730,2730,2730,2730,0
20241210,145400,33887715,2730,2730,2730,2730,0
20241210,145300,33887715,2730,2730,2730,2730,0
20241210,145200,33887715,2730,2730,2730,2730,0
20241210,145100,33887715,2730,2730,2730,2730,0
20241210,145000,33887715,2730,2730,2730,2730,0
20241210,144900,33887715,2730,2730,2730,2730,0
20241210,144800,33887715,2730,2730,2730,2730,0
20241210,144700,33887715,2730,2730,2730,2730,25
20241210,144600,33819465,2730,2730,2730,2730,0
20241210,144500,33819465,2730,2730,2730,2730,0
20241210,144400,33819465,2730,2730,2730,2730,0
20241210,144300,33819465,2730,2730,2730,2730,0
20241210,144200,33819465,2730,2730,2730,2730,0
20241210,144100,33819465,2730,2730,2730,2730,0
20241210,144000,33819465,2730,2730,2730,2730,0
20241210,143900,33819465,2730,2730,2730,2730,0
20241210,143800,33819465,2730,2730,2730,2730,0
20241210,143700,33819465,2730,2730,2730,2730,0
20241210,143600,33819465,2730,2730,2730,2730,0
20241210,143500,33819465,2730,2730,2730,2730,0
20241210,143400,33819465,2730,2730,2730,2730,278
20241210,143300,33060525,2735,2735,2735,2735,0
20241210,143200,33060525,2735,2735,2735,2735,0
20241210,143100,33060525,2735,2735,2735,2735,0
20241210,143000,33060525,2735,2735,2735,2735,0
20241210,142900,33060525,2735,2735,2735,2735,0
20241210,142800,33060525,2735,2735,2735,2735,0
20241210,142700,33060525,2735,2735,2735,2735,0
20241210,142600,33060525,2735,2735,2735,2735,0
20241210,142500,33060525,2735,2735,2735,2735,0
20241210,142400,33060525,2735,2735,2735,2735,0
20241210,142300,33060525,2735,2735,2735,2735,0
20241210,142200,33060525,2735,2735,2735,2735,0
20241210,142100,33060525,2735,2735,2735,2735,0
20241210,142000,33060525,2735,2735,2735,2735,0
20241210,141900,33060525,2735,2735,2735,2735,0
20241210,141800,33060525,2735,2735,2735,2735,0
20241210,141700,33060525,2735,2740,2740,2735,157
20241210,141600,32631125,2735,2735,2735,2735,181
20241210,141500,32136090,2735,2735,2735,2735,0
20241210,141400,32136090,2735,2735,2735,2735,0
20241210,141300,32136090,2735,2735,2735,2735,0
20241210,141200,32136090,2735,2735,2735,2735,0
20241210,141100,32136090,2735,2735,2735,2735,0
20241210,141000,32136090,2735,2735,2735,2735,10
20241210,140900,32108740,2735,2735,2735,2735,0
20241210,140800,32108740,2735,2735,2735,2735,0
20241210,140700,32108740,2735,2735,2735,2735,1
20241210,140600,32106005,2715,2715,2715,2715,0
20241210,140500,32106005,2715,2715,2715,2715,0
20241210,140400,32106005,2715,2715,2715,2715,36
20241210,140300,32008265,2715,2715,2715,2715,0
20241210,140200,32008265,2715,2715,2715,2715,0
20241210,140100,32008265,2715,2715,2715,2715,0
20241210,140000,32008265,2715,2715,2715,2715,0
20241210,135900,32008265,2715,2715,2715,2715,0
20241210,135800,32008265,2715,2715,2715,2715,0
20241210,135700,32008265,2715,2715,2715,2715,0
20241210,135600,32008265,2715,2715,2715,2715,0
20241210,135500,32008265,2715,2720,2720,2715,156
20241210,135400,31584700,2725,2730,2730,2725,655
20241210,135300,29796605,2730,2730,2730,2730,0
20241210,135200,29796605,2730,2730,2730,2730,0
20241210,135100,29796605,2730,2730,2730,2730,0
20241210,135000,29796605,2730,2730,2730,2730,0
20241210,134900,29796605,2730,2730,2730,2730,0
20241210,134800,29796605,2730,2730,2730,2730,0
20241210,134700,29796605,2730,2730,2730,2730,0
20241210,134600,29796605,2730,2730,2730,2730,0
20241210,134500,29796605,2730,2730,2730,2730,0
20241210,134400,29796605,2730,2730,2730,2730,0
20241210,134300,29796605,2730,2730,2730,2730,0
20241210,134200,29796605,2730,2730,2730,2730,0
20241210,134100,29796605,2730,2730,2730,2730,0
20241210,134000,29796605,2730,2730,2730,2730,0
20241210,133900,29796605,2730,2730,2730,2730,0
20241210,133800,29796605,2730,2730,2730,2730,0
20241210,133700,29796605,2730,2730,2730,2730,0
20241210,133600,29796605,2730,2730,2730,2730,0
20241210,133500,29796605,2730,2730,2730,2730,0
20241210,133400,29796605,2730,2730,2730,2730,0
20241210,133300,29796605,2730,2730,2730,2730,0
20241210,133200,29796605,2730,2730,2730,2730,0
20241210,133100,29796605,2730,2730,2730,2730,0
20241210,133000,29796605,2730,2730,2730,2730,0
20241210,132900,29796605,2730,2730,2730,2730,0
20241210,132800,29796605,2730,2730,2730,2730,0
20241210,132700,29796605,2730,2730,2730,2730,0
20241210,132600,29796605,2730,2730,2730,2730,0
20241210,132500,29796605,2730,2730,2730,2730,0
20241210,132400,29796605,2730,2730,2730,2730,0
20241210,132300,29796605,2730,2730,2730,2730,176
20241210,132200,29316125,2730,2730,2730,2730,0
20241210,132100,29316125,2730,2730,2730,2730,0
20241210,132000,29316125,2730,2730,2730,2730,0
20241210,131900,29316125,2730,2730,2730,2730,0
20241210,131800,29316125,2730,2730,2730,2730,0
20241210,131700,29316125,2730,2730,2730,2730,0
20241210,131600,29316125,2730,2730,2730,2730,0
20241210,131500,29316125,2730,2730,2730,2730,0
20241210,131400,29316125,2730,2730,2730,2730,0
20241210,131300,29316125,2730,2730,2730,2730,0
20241210,131200,29316125,2730,2730,2730,2730,0
20241210,131100,29316125,2730,2730,2730,2730,0
20241210,131000,29316125,2730,2730,2730,2730,0
20241210,130900,29316125,2730,2730,2730,2730,0
20241210,130800,29316125,2730,2730,2730,2730,0
20241210,130700,29316125,2730,2730,2730,2730,0
20241210,130600,29316125,2730,2730,2730,2730,0
20241210,130500,29316125,2730,2730,2730,2730,0
20241210,130400,29316125,2730,2730,2730,2730,0
20241210,130300,29316125,2730,2730,2730,2730,0
20241210,130200,29316125,2730,2730,2730,2730,0
20241210,130100,29316125,2730,2730,2730,2730,0
20241210,130000,29316125,2730,2730,2730,2730,0
20241210,125900,29316125,2730,2730,2730,2730,0
20241210,125800,29316125,2730,2730,2730,2730,0
20241210,125700,29316125,2730,2730,2730,2730,0
20241210,125600,29316125,2730,2730,2730,2730,0
20241210,125500,29316125,2730,2730,2730,2730,0
20241210,125400,29316125,2730,2730,2730,2730,0
20241210,125300,29316125,2730,2730,2730,2730,0
20241210,125200,29316125,2730,2730,2730,2730,0
20241210,125100,29316125,2730,2730,2730,2730,0
20241210,125000,29316125,2730,2730,2730,2730,0
20241210,124900,29316125,2730,2730,2730,2730,0
20241210,124800,29316125,2730,2730,2730,2730,0
20241210,124700,29316125,2730,2730,2730,2730,14
20241210,124600,29277905,2730,2730,2730,2730,0
20241210,124500,29277905,2730,2730,2730,2730,0
20241210,124400,29277905,2730,2730,2730,2730,0
20241210,124300,29277905,2730,2730,2730,2730,0
20241210,124200,29277905,2730,2730,2730,2730,0
20241210,124100,29277905,2730,2730,2730,2730,0
20241210,124000,29277905,2730,2730,2730,2730,0
20241210,123900,29277905,2730,2730,2730,2730,0
20241210,123800,29277905,2730,2730,2730,2730,0
20241210,123700,29277905,2730,2730,2730,2730,0
20241210,123600,29277905,2730,2730,2730,2730,0
20241210,123500,29277905,2730,2730,2730,2730,0
20241210,123400,29277905,2730,2730,2730,2730,0
20241210,123300,29277905,2730,2730,2730,2730,0
20241210,123200,29277905,2730,2730,2730,2730,0
20241210,123100,29277905,2730,2730,2730,2730,0
20241210,123000,29277905,2730,2730,2730,2730,0
20241210,122900,29277905,2730,2730,2730,2730,0
20241210,122800,29277905,2730,2730,2730,2730,65
20241210,122700,29100455,2735,2735,2735,2735,0
20241210,122600,29100455,2735,2735,2735,2735,0
20241210,122500,29100455,2735,2735,2735,2735,0
20241210,122400,29100455,2735,2735,2735,2735,0
20241210,122300,29100455,2735,2735,2735,2735,0
20241210,122200,29100455,2735,2735,2735,2735,1
20241210,122100,29097720,2730,2730,2730,2730,0
20241210,122000,29097720,2730,2730,2730,2730,0
20241210,121900,29097720,2730,2730,2730,2730,0
20241210,121800,29097720,2730,2730,2730,2730,103
20241210,121700,28816530,2735,2735,2735,2735,0
20241210,121600,28816530,2735,2735,2735,2735,0
20241210,121500,28816530,2735,2735,2735,2735,0
20241210,121400,28816530,2735,2735,2735,2735,0
20241210,121300,28816530,2735,2735,2735,2735,0
20241210,121200,28816530,2735,2735,2735,2735,0
20241210,121100,28816530,2735,2735,2735,2735,0
20241210,121000,28816530,2735,2735,2735,2735,0
20241210,120900,28816530,2735,2735,2735,2735,0
20241210,120800,28816530,2735,2735,2735,2735,0
20241210,120700,28816530,2735,2735,2735,2735,0
20241210,120600,28816530,2735,2735,2735,2735,0
20241210,120500,28816530,2735,2735,2735,2735,0
20241210,120400,28816530,2735,2735,2735,2735,0
20241210,120300,28816530,2735,2735,2735,2735,0
20241210,120200,28816530,2735,2735,2735,2735,0
20241210,120100,28816530,2735,2735,2735,2735,0
20241210,120000,28816530,2735,2735,2735,2735,0
20241210,115900,28816530,2735,2735,2735,2735,0
20241210,115800,28816530,2735,2735,2735,2735,0
20241210,115700,28816530,2735,2735,2735,2735,0
20241210,115600,28816530,2735,2735,2735,2735,0
20241210,115500,28816530,2735,2735,2735,2735,0
20241210,115400,28816530,2735,2735,2735,2735,0
20241210,115300,28816530,2735,2735,2735,2735,0
20241210,115200,28816530,2735,2735,2735,2735,0
20241210,115100,28816530,2735,2735,2735,2735,0
20241210,115000,28816530,2735,2735,2735,2735,0
20241210,114900,28816530,2735,2735,2735,2735,0
20241210,114800,28816530,2735,2735,2735,2735,0
20241210,114700,28816530,2735,2735,2735,2735,0
20241210,114600,28816530,2735,2735,2735,2735,0
20241210,114500,28816530,2735,2735,2735,2735,0
20241210,114400,28816530,2735,2735,2735,2735,0
20241210,114300,28816530,2735,2735,2735,2735,0
20241210,114200,28816530,2735,2735,2735,2735,2
20241210,114100,28811060,2720,2735,2735,2720,1911
20241210,114000,23612975,2720,2725,2725,2720,2007
20241210,113900,18152650,2735,2735,2735,2735,0
20241210,113800,18152650,2735,2735,2735,2735,10
20241210,113700,18125300,2725,2725,2725,2725,0
20241210,113600,18125300,2725,2725,2725,2725,0
20241210,113500,18125300,2725,2725,2725,2725,0
20241210,113400,18125300,2725,2725,2725,2725,0
20241210,113300,18125300,2725,2725,2725,2725,0
20241210,113200,18125300,2725,2725,2725,2725,0
20241210,113100,18125300,2725,2725,2725,2725,0
20241210,113000,18125300,2725,2725,2725,2725,0
20241210,112900,18125300,2725,2725,2725,2725,0
20241210,112800,18125300,2725,2725,2725,2725,0
20241210,112700,18125300,2725,2725,2725,2725,0
20241210,112600,18125300,2725,2725,2725,2725,0
20241210,112500,18125300,2725,2725,2725,2725,0
20241210,112400,18125300,2725,2725,2725,2725,0
20241210,112300,18125300,2725,2725,2725,2725,0
20241210,112200,18125300,2725,2725,2725,2725,0
20241210,112100,18125300,2725,2725,2725,2725,0
20241210,112000,18125300,2725,2725,2725,2725,0
20241210,111900,18125300,2725,2725,2725,2725,0
20241210,111800,18125300,2725,2725,2725,2725,0
20241210,111700,18125300,2725,2730,2730,2725,104
20241210,111600,17841500,2735,2735,2735,2735,0
20241210,111500,17841500,2735,2735,2735,2735,0
20241210,111400,17841500,2735,2735,2735,2735,0
20241210,111300,17841500,2735,2735,2735,2735,0
20241210,111200,17841500,2735,2735,2735,2735,0
20241210,111100,17841500,2735,2735,2735,2735,0
20241210,111000,17841500,2735,2735,2735,2735,0
20241210,110900,17841500,2735,2735,2735,2735,0
20241210,110800,17841500,2735,2735,2735,2735,0
20241210,110700,17841500,2735,2735,2735,2735,0
20241210,110600,17841500,2735,2735,2735,2735,0
20241210,110500,17841500,2735,2735,2735,2735,0
20241210,110400,17841500,2735,2735,2735,2735,0
20241210,110300,17841500,2735,2735,2735,2735,0
20241210,110200,17841500,2735,2735,2735,2735,0
20241210,110100,17841500,2735,2735,2735,2735,65
20241210,110000,17663725,2735,2735,2735,2735,0
20241210,105900,17663725,2735,2735,2735,2735,0
20241210,105800,17663725,2735,2735,2735,2735,0
20241210,105700,17663725,2735,2735,2735,2735,2
20241210,105600,17658255,2735,2735,2735,2735,0
20241210,105500,17658255,2735,2735,2735,2735,0
20241210,105400,17658255,2735,2735,2735,2735,0
20241210,105300,17658255,2735,2730,2735,2730,2
20241210,105200,17652790,2725,2725,2725,2725,0
20241210,105100,17652790,2725,2725,2725,2725,0
20241210,105000,17652790,2725,2725,2725,2725,0
20241210,104900,17652790,2725,2725,2725,2725,0
20241210,104800,17652790,2725,2725,2725,2725,0
20241210,104700,17652790,2725,2725,2725,2725,0
20241210,104600,17652790,2725,2725,2725,2725,0
20241210,104500,17652790,2725,2725,2725,2725,0
20241210,104400,17652790,2725,2725,2725,2725,0
20241210,104300,17652790,2725,2725,2725,2725,0
20241210,104200,17652790,2725,2725,2725,2725,0
20241210,104100,17652790,2725,2725,2725,2725,0
20241210,104000,17652790,2725,2725,2725,2725,0
20241210,103900,17652790,2725,2725,2725,2725,0
20241210,103800,17652790,2725,2725,2725,2725,0
20241210,103700,17652790,2725,2725,2725,2725,0
20241210,103600,17652790,2725,2725,2725,2725,0
20241210,103500,17652790,2725,2725,2725,2725,0
20241210,103400,17652790,2725,2725,2725,2725,87
20241210,103300,17415715,2725,2725,2725,2725,0
20241210,103200,17415715,2725,2725,2725,2725,0
20241210,103100,17415715,2725,2725,2725,2725,0
20241210,103000,17415715,2725,2725,2725,2725,300
20241210,102900,16598215,2725,2725,2725,2725,0
20241210,102800,16598215,2725,2725,2725,2725,0
20241210,102700,16598215,2725,2725,2725,2725,719
20241210,102600,14638940,2725,2725,2725,2725,0
20241210,102500,14638940,2725,2725,2725,2725,0
20241210,102400,14638940,2725,2725,2725,2725,10
20241210,102300,14611690,2730,2730,2730,2730,0
20241210,102200,14611690,2730,2730,2730,2730,0
20241210,102100,14611690,2730,2730,2730,2730,0
20241210,102000,14611690,2730,2730,2730,2730,0
20241210,101900,14611690,2730,2730,2730,2730,0
20241210,101800,14611690,2730,2730,2730,2730,0
20241210,101700,14611690,2730,2730,2730,2730,0
20241210,101600,14611690,2730,2730,2730,2730,0
20241210,101500,14611690,2730,2730,2730,2730,0
20241210,101400,14611690,2730,2730,2730,2730,0
20241210,101300,14611690,2730,2730,2730,2730,0
20241210,101200,14611690,2730,2730,2730,2730,0
20241210,101100,14611690,2730,2730,2730,2730,0
20241210,101000,14611690,2730,2730,2730,2730,0
20241210,100900,14611690,2730,2730,2730,2730,0
20241210,100800,14611690,2730,2730,2730,2730,0
20241210,100700,14611690,2730,2730,2730,2730,0
20241210,100600,14611690,2730,2730,2730,2730,0
20241210,100500,14611690,2730,2730,2730,2730,0
20241210,100400,14611690,2730,2730,2730,2730,110
20241210,100300,14311390,2730,2730,2730,2730,0
20241210,100200,14311390,2730,2730,2730,2730,0
20241210,100100,14311390,2730,2730,2730,2730,0
20241210,100000,14311390,2730,2730,2730,2730,0
20241210,095900,14311390,2730,2730,2730,2730,0
20241210,095800,14311390,2730,2730,2730,2730,0
20241210,095700,14311390,2730,2730,2730,2730,0
20241210,095600,14311390,2730,2730,2730,2730,0
20241210,095500,14311390,2730,2730,2730,2730,0
20241210,095400,14311390,2730,2730,2730,2730,5
20241210,095300,14297740,2740,2740,2740,2740,0
20241210,095200,14297740,2740,2740,2740,2740,0
20241210,095100,14297740,2740,2740,2740,2740,0
20241210,095000,14297740,2740,2740,2740,2740,0
20241210,094900,14297740,2740,2740,2740,2740,0
20241210,094800,14297740,2740,2740,2740,2740,0
20241210,094700,14297740,2740,2740,2740,2740,0
20241210,094600,14297740,2740,2740,2740,2740,1
20241210,094500,14295000,2710,2730,2730,2705,2149
20241210,094400,8460690,2750,2750,2750,2750,0
20241210,094300,8460690,2750,2750,2750,2750,0
20241210,094200,8460690,2750,2755,2755,2750,1603
20241210,094100,4052425,2780,2780,2780,2780,0
20241210,094000,4052425,2780,2780,2780,2780,0
20241210,093900,4052425,2780,2780,2780,2780,0
20241210,093800,4052425,2780,2780,2780,2780,0
20241210,093700,4052425,2780,2780,2780,2780,0
20241210,093600,4052425,2780,2780,2780,2780,0
20241210,093500,4052425,2780,2780,2780,2780,0
20241210,093400,4052425,2780,2780,2780,2780,0
20241210,093300,4052425,2780,2780,2780,2780,0
20241210,093200,4052425,2780,2780,2780,2780,0
20241210,093100,4052425,2780,2780,2780,2780,0
20241210,093000,4052425,2780,2780,2780,2780,0
20241210,092900,4052425,2780,2765,2780,2765,517
20241210,092800,2616270,2735,2735,2735,2735,1
20241210,092700,2613535,2780,2780,2780,2780,0
20241210,092600,2613535,2780,2780,2780,2780,0
20241210,092500,2613535,2780,2780,2780,2780,0
20241210,092400,2613535,2780,2780,2780,2780,0
20241210,092300,2613535,2780,2780,2780,2780,0
20241210,092200,2613535,2780,2780,2780,2780,0
20241210,092100,2613535,2780,2780,2780,2780,0
20241210,092000,2613535,2780,2780,2780,2780,0
20241210,091900,2613535,2780,2780,2780,2780,0
20241210,091800,2613535,2780,2780,2780,2780,0
20241210,091700,2613535,2780,2780,2780,2780,0
20241210,091600,2613535,2780,2750,2780,2750,200
20241210,091500,2060805,2750,2750,2750,2750,2
20241210,091400,2055305,2725,2725,2725,2725,18
20241210,091300,2006255,2725,2725,2725,2725,0
20241210,091200,2006255,2725,2725,2725,2725,0
20241210,091100,2006255,2725,2730,2735,2725,47
20241210,091000,1877830,2770,2770,2770,2770,0
20241210,090900,1877830,2770,2770,2770,2770,0
20241210,090800,1877830,2770,2770,2770,2770,0
20241210,090700,1877830,2770,2770,2770,2770,5
20241210,090600,1863980,2805,2805,2805,2805,0
20241210,090500,1863980,2805,2805,2805,2805,0
20241210,090400,1863980,2805,2805,2805,2805,0
20241210,090300,1863980,2805,2805,2805,2805,0
20241210,090200,1863980,2805,2805,2805,2805,0
20241210,090100,1863980,2805,2805,2805,2805,1
20241210,090000,1861175,2725,2725,2725,2725,683