KissMeData/208350/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,203800,19341275,2850,2850,2850,2850,37
20241213,203700,19341275,2850,2850,2850,2850,0
20241213,203600,19341275,2850,2850,2850,2850,0
20241213,203500,19341275,2850,2850,2850,2850,0
20241213,203400,19341275,2850,2850,2850,2850,0
20241213,203300,19341275,2850,2850,2850,2850,0
20241213,203200,19341275,2850,2850,2850,2850,0
20241213,203100,19341275,2850,2850,2850,2850,0
20241213,203000,19341275,2850,2850,2850,2850,0
20241213,202900,19341275,2850,2850,2850,2850,0
20241213,202800,19341275,2850,2850,2850,2850,0
20241213,202700,19341275,2850,2850,2850,2850,0
20241213,202600,19341275,2850,2850,2850,2850,0
20241213,202500,19341275,2850,2850,2850,2850,0
20241213,202400,19341275,2850,2850,2850,2850,0
20241213,202300,19341275,2850,2850,2850,2850,0
20241213,202200,19341275,2850,2850,2850,2850,0
20241213,202100,19341275,2850,2850,2850,2850,0
20241213,202000,19341275,2850,2850,2850,2850,0
20241213,201900,19341275,2850,2850,2850,2850,0
20241213,201800,19341275,2850,2850,2850,2850,0
20241213,201700,19341275,2850,2850,2850,2850,0
20241213,201600,19341275,2850,2850,2850,2850,0
20241213,201500,19341275,2850,2850,2850,2850,0
20241213,201400,19341275,2850,2850,2850,2850,0
20241213,201300,19341275,2850,2850,2850,2850,0
20241213,201200,19341275,2850,2850,2850,2850,0
20241213,201100,19341275,2850,2850,2850,2850,0
20241213,201000,19341275,2850,2850,2850,2850,0
20241213,200900,19341275,2850,2850,2850,2850,0
20241213,200800,19341275,2850,2850,2850,2850,37
20241213,200700,19341275,2850,2850,2850,2850,0
20241213,200600,19341275,2850,2850,2850,2850,0
20241213,200500,19341275,2850,2850,2850,2850,0
20241213,200400,19341275,2850,2850,2850,2850,0
20241213,200300,19341275,2850,2850,2850,2850,0
20241213,200200,19341275,2850,2850,2850,2850,0
20241213,200100,19341275,2850,2850,2850,2850,0
20241213,200000,19341275,2850,2850,2850,2850,0
20241213,195900,19341275,2850,2850,2850,2850,0
20241213,195800,19341275,2850,2850,2850,2850,0
20241213,195700,19341275,2850,2850,2850,2850,0
20241213,195600,19341275,2850,2850,2850,2850,0
20241213,195500,19341275,2850,2850,2850,2850,0
20241213,195400,19341275,2850,2850,2850,2850,0
20241213,195300,19341275,2850,2850,2850,2850,0
20241213,195200,19341275,2850,2850,2850,2850,0
20241213,195100,19341275,2850,2850,2850,2850,0
20241213,195000,19341275,2850,2850,2850,2850,0
20241213,194900,19341275,2850,2850,2850,2850,0
20241213,194800,19341275,2850,2850,2850,2850,0
20241213,194700,19341275,2850,2850,2850,2850,0
20241213,194600,19341275,2850,2850,2850,2850,0
20241213,194500,19341275,2850,2850,2850,2850,0
20241213,194400,19341275,2850,2850,2850,2850,0
20241213,194300,19341275,2850,2850,2850,2850,0
20241213,194200,19341275,2850,2850,2850,2850,0
20241213,194100,19341275,2850,2850,2850,2850,0
20241213,194000,19341275,2850,2850,2850,2850,0
20241213,193900,19341275,2850,2850,2850,2850,0
20241213,193800,19341275,2850,2850,2850,2850,37
20241213,193700,19341275,2850,2850,2850,2850,0
20241213,193600,19341275,2850,2850,2850,2850,0
20241213,193500,19341275,2850,2850,2850,2850,0
20241213,193400,19341275,2850,2850,2850,2850,0
20241213,193300,19341275,2850,2850,2850,2850,0
20241213,193200,19341275,2850,2850,2850,2850,0
20241213,193100,19341275,2850,2850,2850,2850,0
20241213,193000,19341275,2850,2850,2850,2850,0
20241213,192900,19341275,2850,2850,2850,2850,0
20241213,192800,19341275,2850,2850,2850,2850,0
20241213,192700,19341275,2850,2850,2850,2850,0
20241213,192600,19341275,2850,2850,2850,2850,0
20241213,192500,19341275,2850,2850,2850,2850,0
20241213,192400,19341275,2850,2850,2850,2850,0
20241213,192300,19341275,2850,2850,2850,2850,0
20241213,192200,19341275,2850,2850,2850,2850,0
20241213,192100,19341275,2850,2850,2850,2850,0
20241213,192000,19341275,2850,2850,2850,2850,0
20241213,191900,19341275,2850,2850,2850,2850,0
20241213,191800,19341275,2850,2850,2850,2850,0
20241213,191700,19341275,2850,2850,2850,2850,0
20241213,191600,19341275,2850,2850,2850,2850,0
20241213,191500,19341275,2850,2850,2850,2850,0
20241213,191400,19341275,2850,2850,2850,2850,0
20241213,191300,19341275,2850,2850,2850,2850,0
20241213,191200,19341275,2850,2850,2850,2850,0
20241213,191100,19341275,2850,2850,2850,2850,0
20241213,191000,19341275,2850,2850,2850,2850,0
20241213,190900,19341275,2850,2850,2850,2850,0
20241213,190800,19341275,2850,2850,2850,2850,37
20241213,190700,19341275,2850,2850,2850,2850,0
20241213,190600,19341275,2850,2850,2850,2850,0
20241213,190500,19341275,2850,2850,2850,2850,0
20241213,190400,19341275,2850,2850,2850,2850,0
20241213,190300,19341275,2850,2850,2850,2850,0
20241213,190200,19341275,2850,2850,2850,2850,0
20241213,190100,19341275,2850,2850,2850,2850,0
20241213,190000,19341275,2850,2850,2850,2850,0
20241213,185900,19341275,2850,2850,2850,2850,0
20241213,185800,19341275,2850,2850,2850,2850,0
20241213,185700,19341275,2850,2850,2850,2850,0
20241213,185600,19341275,2850,2850,2850,2850,0
20241213,185500,19341275,2850,2850,2850,2850,0
20241213,185400,19341275,2850,2850,2850,2850,0
20241213,185300,19341275,2850,2850,2850,2850,0
20241213,185200,19341275,2850,2850,2850,2850,0
20241213,185100,19341275,2850,2850,2850,2850,0
20241213,185000,19341275,2850,2850,2850,2850,0
20241213,184900,19341275,2850,2850,2850,2850,0
20241213,184800,19341275,2850,2850,2850,2850,0
20241213,184700,19341275,2850,2850,2850,2850,0
20241213,184600,19341275,2850,2850,2850,2850,0
20241213,184500,19341275,2850,2850,2850,2850,0
20241213,184400,19341275,2850,2850,2850,2850,0
20241213,184300,19341275,2850,2850,2850,2850,0
20241213,184200,19341275,2850,2850,2850,2850,0
20241213,184100,19341275,2850,2850,2850,2850,0
20241213,184000,19341275,2850,2850,2850,2850,0
20241213,183900,19341275,2850,2850,2850,2850,0
20241213,183800,19341275,2850,2850,2850,2850,37
20241213,183700,19341275,2850,2850,2850,2850,0
20241213,183600,19341275,2850,2850,2850,2850,0
20241213,183500,19341275,2850,2850,2850,2850,0
20241213,183400,19341275,2850,2850,2850,2850,0
20241213,183300,19341275,2850,2850,2850,2850,0
20241213,183200,19341275,2850,2850,2850,2850,0
20241213,183100,19341275,2850,2850,2850,2850,0
20241213,183000,19341275,2850,2850,2850,2850,0
20241213,182900,19341275,2850,2850,2850,2850,0
20241213,182800,19341275,2850,2850,2850,2850,0
20241213,182700,19341275,2850,2850,2850,2850,0
20241213,182600,19341275,2850,2850,2850,2850,0
20241213,182500,19341275,2850,2850,2850,2850,0
20241213,182400,19341275,2850,2850,2850,2850,0
20241213,182300,19341275,2850,2850,2850,2850,0
20241213,182200,19341275,2850,2850,2850,2850,0
20241213,182100,19341275,2850,2850,2850,2850,0
20241213,182000,19341275,2850,2850,2850,2850,0
20241213,181900,19341275,2850,2850,2850,2850,0
20241213,181800,19341275,2850,2850,2850,2850,0
20241213,181700,19341275,2850,2850,2850,2850,0
20241213,181600,19341275,2850,2850,2850,2850,0
20241213,181500,19341275,2850,2850,2850,2850,0
20241213,181400,19341275,2850,2850,2850,2850,0
20241213,181300,19341275,2850,2850,2850,2850,0
20241213,181200,19341275,2850,2850,2850,2850,0
20241213,181100,19341275,2850,2850,2850,2850,0
20241213,181000,19341275,2850,2850,2850,2850,0
20241213,180900,19341275,2850,2850,2850,2850,0
20241213,180800,19341275,2850,2850,2850,2850,37
20241213,180700,19341275,2850,2850,2850,2850,0
20241213,180600,19341275,2850,2850,2850,2850,0
20241213,180500,19341275,2850,2850,2850,2850,0
20241213,180400,19341275,2850,2850,2850,2850,0
20241213,180300,19341275,2850,2850,2850,2850,0
20241213,180200,19341275,2850,2850,2850,2850,0
20241213,180100,19341275,2850,2850,2850,2850,0
20241213,180000,19341275,2850,2850,2850,2850,0
20241213,175900,19341275,2850,2850,2850,2850,0
20241213,175800,19341275,2850,2850,2850,2850,0
20241213,175700,19341275,2850,2850,2850,2850,0
20241213,175600,19341275,2850,2850,2850,2850,0
20241213,175500,19341275,2850,2850,2850,2850,0
20241213,175400,19341275,2850,2850,2850,2850,0
20241213,175300,19341275,2850,2850,2850,2850,0
20241213,175200,19341275,2850,2850,2850,2850,0
20241213,175100,19341275,2850,2850,2850,2850,0
20241213,175000,19341275,2850,2850,2850,2850,0
20241213,174900,19341275,2850,2850,2850,2850,0
20241213,174800,19341275,2850,2850,2850,2850,0
20241213,174700,19341275,2850,2850,2850,2850,0
20241213,174600,19341275,2850,2850,2850,2850,0
20241213,174500,19341275,2850,2850,2850,2850,0
20241213,174400,19341275,2850,2850,2850,2850,0
20241213,174300,19341275,2850,2850,2850,2850,0
20241213,174200,19341275,2850,2850,2850,2850,0
20241213,174100,19341275,2850,2850,2850,2850,0
20241213,174000,19341275,2850,2850,2850,2850,0
20241213,173900,19341275,2850,2850,2850,2850,0
20241213,173800,19341275,2850,2850,2850,2850,37
20241213,173700,19341275,2850,2850,2850,2850,0
20241213,173600,19341275,2850,2850,2850,2850,0
20241213,173500,19341275,2850,2850,2850,2850,0
20241213,173400,19341275,2850,2850,2850,2850,0
20241213,173300,19341275,2850,2850,2850,2850,0
20241213,173200,19341275,2850,2850,2850,2850,0
20241213,173100,19341275,2850,2850,2850,2850,0
20241213,173000,19341275,2850,2850,2850,2850,0
20241213,172900,19341275,2850,2850,2850,2850,0
20241213,172800,19341275,2850,2850,2850,2850,0
20241213,172700,19341275,2850,2850,2850,2850,0
20241213,172600,19341275,2850,2850,2850,2850,0
20241213,172500,19341275,2850,2850,2850,2850,0
20241213,172400,19341275,2850,2850,2850,2850,0
20241213,172300,19341275,2850,2850,2850,2850,0
20241213,172200,19341275,2850,2850,2850,2850,0
20241213,172100,19341275,2850,2850,2850,2850,0
20241213,172000,19341275,2850,2850,2850,2850,0
20241213,171900,19341275,2850,2850,2850,2850,0
20241213,171800,19341275,2850,2850,2850,2850,0
20241213,171700,19341275,2850,2850,2850,2850,0
20241213,171600,19341275,2850,2850,2850,2850,0
20241213,171500,19341275,2850,2850,2850,2850,0
20241213,171400,19341275,2850,2850,2850,2850,0
20241213,171300,19341275,2850,2850,2850,2850,0
20241213,171200,19341275,2850,2850,2850,2850,0
20241213,171100,19341275,2850,2850,2850,2850,0
20241213,171000,19341275,2850,2850,2850,2850,0
20241213,170900,19341275,2850,2850,2850,2850,0
20241213,170800,19341275,2850,2850,2850,2850,37
20241213,170700,19341275,2850,2850,2850,2850,0
20241213,170600,19341275,2850,2850,2850,2850,0
20241213,170500,19341275,2850,2850,2850,2850,0
20241213,170400,19341275,2850,2850,2850,2850,0
20241213,170300,19341275,2850,2850,2850,2850,0
20241213,170200,19341275,2850,2850,2850,2850,0
20241213,170100,19341275,2850,2850,2850,2850,0
20241213,170000,19341275,2850,2850,2850,2850,0
20241213,165900,19341275,2850,2850,2850,2850,0
20241213,165800,19341275,2850,2850,2850,2850,0
20241213,165700,19341275,2850,2850,2850,2850,0
20241213,165600,19341275,2850,2850,2850,2850,0
20241213,165500,19341275,2850,2850,2850,2850,0
20241213,165400,19341275,2850,2850,2850,2850,0
20241213,165300,19341275,2850,2850,2850,2850,0
20241213,165200,19341275,2850,2850,2850,2850,0
20241213,165100,19341275,2850,2850,2850,2850,0
20241213,165000,19341275,2850,2850,2850,2850,0
20241213,164900,19341275,2850,2850,2850,2850,0
20241213,164800,19341275,2850,2850,2850,2850,0
20241213,164700,19341275,2850,2850,2850,2850,0
20241213,164600,19341275,2850,2850,2850,2850,0
20241213,164500,19341275,2850,2850,2850,2850,0
20241213,164400,19341275,2850,2850,2850,2850,0
20241213,164300,19341275,2850,2850,2850,2850,0
20241213,164200,19341275,2850,2850,2850,2850,0
20241213,164100,19341275,2850,2850,2850,2850,0
20241213,164000,19341275,2850,2850,2850,2850,0
20241213,163900,19341275,2850,2850,2850,2850,0
20241213,163800,19341275,2850,2850,2850,2850,37
20241213,163700,19341275,2850,2850,2850,2850,0
20241213,163600,19341275,2850,2850,2850,2850,0
20241213,163500,19341275,2850,2850,2850,2850,0
20241213,163400,19341275,2850,2850,2850,2850,0
20241213,163300,19341275,2850,2850,2850,2850,0
20241213,163200,19341275,2850,2850,2850,2850,0
20241213,163100,19341275,2850,2850,2850,2850,0
20241213,163000,19341275,2850,2850,2850,2850,0
20241213,162900,19341275,2850,2850,2850,2850,0
20241213,162800,19341275,2850,2850,2850,2850,0
20241213,162700,19341275,2850,2850,2850,2850,0
20241213,162600,19341275,2850,2850,2850,2850,0
20241213,162500,19341275,2850,2850,2850,2850,0
20241213,162400,19341275,2850,2850,2850,2850,0
20241213,162300,19341275,2850,2850,2850,2850,0
20241213,162200,19341275,2850,2850,2850,2850,0
20241213,162100,19341275,2850,2850,2850,2850,0
20241213,162000,19341275,2850,2850,2850,2850,0
20241213,161900,19341275,2850,2850,2850,2850,0
20241213,161800,19341275,2850,2850,2850,2850,0
20241213,161700,19341275,2850,2850,2850,2850,0
20241213,161600,19341275,2850,2850,2850,2850,0
20241213,161500,19341275,2850,2850,2850,2850,0
20241213,161400,19341275,2850,2850,2850,2850,0
20241213,161300,19341275,2850,2850,2850,2850,0
20241213,161200,19341275,2850,2850,2850,2850,0
20241213,161100,19341275,2850,2850,2850,2850,0
20241213,161000,19341275,2850,2850,2850,2850,0
20241213,160900,19341275,2850,2850,2850,2850,0
20241213,160800,19341275,2850,2850,2850,2850,37
20241213,160700,19341275,2850,2850,2850,2850,0
20241213,160600,19341275,2850,2850,2850,2850,0
20241213,160500,19341275,2850,2850,2850,2850,0
20241213,160400,19341275,2850,2850,2850,2850,0
20241213,160300,19341275,2850,2850,2850,2850,0
20241213,160200,19341275,2850,2850,2850,2850,0
20241213,160100,19341275,2850,2850,2850,2850,0
20241213,160000,19341275,2850,2850,2850,2850,0
20241213,155900,19341275,2850,2850,2850,2850,0
20241213,155800,19341275,2850,2850,2850,2850,0
20241213,155700,19341275,2850,2850,2850,2850,0
20241213,155600,19341275,2850,2850,2850,2850,0
20241213,155500,19341275,2850,2850,2850,2850,0
20241213,155400,19341275,2850,2850,2850,2850,0
20241213,155300,19341275,2850,2850,2850,2850,0
20241213,155200,19341275,2850,2850,2850,2850,0
20241213,155100,19341275,2850,2850,2850,2850,0
20241213,155000,19341275,2850,2850,2850,2850,0
20241213,154900,19341275,2850,2850,2850,2850,0
20241213,154800,19341275,2850,2850,2850,2850,0
20241213,154700,19341275,2850,2850,2850,2850,0
20241213,154600,19341275,2850,2850,2850,2850,0
20241213,154500,19341275,2850,2850,2850,2850,0
20241213,154400,19341275,2850,2850,2850,2850,0
20241213,154300,19341275,2850,2850,2850,2850,0
20241213,154200,19341275,2850,2850,2850,2850,0
20241213,154100,19341275,2850,2850,2850,2850,0
20241213,154000,19341275,2850,2850,2850,2850,0
20241213,153900,19341275,2850,2850,2850,2850,0
20241213,153800,19341275,2850,2850,2850,2850,37
20241213,153700,19341275,2850,2850,2850,2850,0
20241213,153600,19341275,2850,2850,2850,2850,0
20241213,153500,19341275,2850,2850,2850,2850,0
20241213,153400,19341275,2850,2850,2850,2850,0
20241213,153300,19341275,2850,2850,2850,2850,0
20241213,153200,19341275,2850,2850,2850,2850,0
20241213,153100,19341275,2850,2850,2850,2850,0
20241213,153000,19341275,2850,2850,2850,2850,37
20241213,152900,19235825,2850,2850,2850,2850,0
20241213,152800,19235825,2850,2850,2850,2850,0
20241213,152700,19235825,2850,2850,2850,2850,0
20241213,152600,19235825,2850,2850,2850,2850,0
20241213,152500,19235825,2850,2850,2850,2850,0
20241213,152400,19235825,2850,2850,2850,2850,0
20241213,152300,19235825,2850,2850,2850,2850,0
20241213,152200,19235825,2850,2850,2850,2850,0
20241213,152100,19235825,2850,2850,2850,2850,0
20241213,152000,19235825,2850,2850,2850,2850,0
20241213,151900,19235825,2850,2850,2850,2850,0
20241213,151800,19235825,2850,2850,2850,2850,0
20241213,151700,19235825,2850,2850,2850,2850,0
20241213,151600,19235825,2850,2850,2850,2850,0
20241213,151500,19235825,2850,2850,2850,2850,0
20241213,151400,19235825,2850,2850,2850,2850,0
20241213,151300,19235825,2850,2850,2850,2850,0
20241213,151200,19235825,2850,2850,2850,2850,0
20241213,151100,19235825,2850,2850,2850,2850,0
20241213,151000,19235825,2850,2850,2850,2850,0
20241213,150900,19235825,2850,2850,2850,2850,0
20241213,150800,19235825,2850,2850,2850,2850,0
20241213,150700,19235825,2850,2850,2850,2850,0
20241213,150600,19235825,2850,2850,2850,2850,0
20241213,150500,19235825,2850,2850,2850,2850,0
20241213,150400,19235825,2850,2850,2850,2850,0
20241213,150300,19235825,2850,2850,2850,2850,0
20241213,150200,19235825,2850,2850,2850,2850,0
20241213,150100,19235825,2850,2850,2850,2850,0
20241213,150000,19235825,2850,2850,2850,2850,0
20241213,145900,19235825,2850,2850,2850,2850,0
20241213,145800,19235825,2850,2850,2850,2850,0
20241213,145700,19235825,2850,2850,2850,2850,0
20241213,145600,19235825,2850,2850,2850,2850,0
20241213,145500,19235825,2850,2850,2850,2850,0
20241213,145400,19235825,2850,2850,2850,2850,0
20241213,145300,19235825,2850,2850,2850,2850,0
20241213,145200,19235825,2850,2850,2850,2850,0
20241213,145100,19235825,2850,2850,2850,2850,0
20241213,145000,19235825,2850,2850,2850,2850,0
20241213,144900,19235825,2850,2850,2850,2850,0
20241213,144800,19235825,2850,2850,2850,2850,0
20241213,144700,19235825,2850,2850,2850,2850,0
20241213,144600,19235825,2850,2850,2850,2850,0
20241213,144500,19235825,2850,2850,2850,2850,2
20241213,144400,19230125,2850,2850,2850,2850,0
20241213,144300,19230125,2850,2850,2850,2850,0
20241213,144200,19230125,2850,2850,2850,2850,0
20241213,144100,19230125,2850,2850,2850,2850,0
20241213,144000,19230125,2850,2850,2850,2850,0
20241213,143900,19230125,2850,2850,2850,2850,0
20241213,143800,19230125,2850,2850,2850,2850,0
20241213,143700,19230125,2850,2850,2850,2850,4
20241213,143600,19218725,2835,2835,2835,2835,0
20241213,143500,19218725,2835,2835,2835,2835,0
20241213,143400,19218725,2835,2830,2850,2830,3
20241213,143300,19210210,2850,2850,2850,2850,0
20241213,143200,19210210,2850,2850,2850,2850,0
20241213,143100,19210210,2850,2850,2850,2850,2
20241213,143000,19204510,2830,2830,2830,2830,0
20241213,142900,19204510,2830,2830,2830,2830,0
20241213,142800,19204510,2830,2830,2830,2830,0
20241213,142700,19204510,2830,2830,2830,2830,0
20241213,142600,19204510,2830,2830,2830,2830,0
20241213,142500,19204510,2830,2830,2830,2830,0
20241213,142400,19204510,2830,2830,2830,2830,0
20241213,142300,19204510,2830,2830,2830,2830,0
20241213,142200,19204510,2830,2830,2830,2830,0
20241213,142100,19204510,2830,2830,2830,2830,0
20241213,142000,19204510,2830,2830,2830,2830,0
20241213,141900,19204510,2830,2830,2830,2830,1
20241213,141800,19201680,2850,2850,2850,2850,0
20241213,141700,19201680,2850,2845,2850,2845,2
20241213,141600,19195985,2840,2840,2840,2840,0
20241213,141500,19195985,2840,2840,2840,2840,0
20241213,141400,19195985,2840,2840,2840,2840,359
20241213,141300,18176425,2840,2840,2840,2840,0
20241213,141200,18176425,2840,2840,2840,2840,0
20241213,141100,18176425,2840,2840,2840,2840,500
20241213,141000,16756425,2840,2840,2840,2840,50
20241213,140900,16614425,2840,2840,2840,2840,174
20241213,140800,16120265,2840,2840,2840,2840,0
20241213,140700,16120265,2840,2845,2845,2840,301
20241213,140600,15265420,2855,2855,2855,2855,0
20241213,140500,15265420,2855,2855,2855,2855,0
20241213,140400,15265420,2855,2855,2855,2855,0
20241213,140300,15265420,2855,2855,2855,2855,2
20241213,140200,15259710,2860,2860,2860,2860,0
20241213,140100,15259710,2860,2860,2860,2860,0
20241213,140000,15259710,2860,2860,2860,2860,0
20241213,135900,15259710,2860,2860,2860,2860,0
20241213,135800,15259710,2860,2860,2860,2860,0
20241213,135700,15259710,2860,2860,2860,2860,0
20241213,135600,15259710,2860,2860,2860,2860,0
20241213,135500,15259710,2860,2860,2860,2860,0
20241213,135400,15259710,2860,2860,2860,2860,0
20241213,135300,15259710,2860,2860,2860,2860,0
20241213,135200,15259710,2860,2860,2860,2860,1
20241213,135100,15256850,2860,2860,2860,2860,0
20241213,135000,15256850,2860,2860,2860,2860,0
20241213,134900,15256850,2860,2860,2860,2860,2
20241213,134800,15251130,2860,2850,2860,2845,270
20241213,134700,14482885,2855,2855,2855,2855,0
20241213,134600,14482885,2855,2855,2855,2855,0
20241213,134500,14482885,2855,2855,2855,2855,0
20241213,134400,14482885,2855,2855,2855,2855,0
20241213,134300,14482885,2855,2855,2855,2855,0
20241213,134200,14482885,2855,2855,2855,2855,0
20241213,134100,14482885,2855,2855,2855,2855,10
20241213,134000,14454335,2855,2855,2855,2855,0
20241213,133900,14454335,2855,2855,2855,2855,0
20241213,133800,14454335,2855,2855,2855,2855,0
20241213,133700,14454335,2855,2855,2855,2855,0
20241213,133600,14454335,2855,2855,2855,2855,0
20241213,133500,14454335,2855,2855,2855,2855,2
20241213,133400,14448625,2875,2875,2875,2875,0
20241213,133300,14448625,2875,2875,2875,2875,0
20241213,133200,14448625,2875,2875,2875,2875,0
20241213,133100,14448625,2875,2875,2875,2875,0
20241213,133000,14448625,2875,2875,2875,2875,0
20241213,132900,14448625,2875,2875,2875,2875,0
20241213,132800,14448625,2875,2875,2875,2875,0
20241213,132700,14448625,2875,2875,2875,2875,0
20241213,132600,14448625,2875,2875,2875,2875,0
20241213,132500,14448625,2875,2875,2875,2875,0
20241213,132400,14448625,2875,2875,2875,2875,0
20241213,132300,14448625,2875,2875,2875,2875,0
20241213,132200,14448625,2875,2875,2875,2875,0
20241213,132100,14448625,2875,2875,2875,2875,2
20241213,132000,14442875,2875,2875,2875,2875,0
20241213,131900,14442875,2875,2875,2875,2875,0
20241213,131800,14442875,2875,2875,2875,2875,0
20241213,131700,14442875,2875,2875,2875,2875,0
20241213,131600,14442875,2875,2875,2875,2875,3
20241213,131500,14434250,2875,2875,2875,2875,0
20241213,131400,14434250,2875,2875,2875,2875,0
20241213,131300,14434250,2875,2875,2875,2875,0
20241213,131200,14434250,2875,2875,2875,2875,0
20241213,131100,14434250,2875,2875,2875,2875,0
20241213,131000,14434250,2875,2875,2875,2875,0
20241213,130900,14434250,2875,2875,2875,2875,0
20241213,130800,14434250,2875,2875,2875,2875,0
20241213,130700,14434250,2875,2875,2875,2875,2
20241213,130600,14428500,2880,2880,2880,2880,0
20241213,130500,14428500,2880,2880,2880,2880,0
20241213,130400,14428500,2880,2880,2880,2880,0
20241213,130300,14428500,2880,2880,2880,2880,5
20241213,130200,14414100,2885,2860,2900,2840,85
20241213,130100,14171235,2860,2840,2860,2835,119
20241213,130000,13832690,2840,2840,2840,2840,250
20241213,125900,13122690,2840,2840,2840,2840,0
20241213,125800,13122690,2840,2840,2840,2840,0
20241213,125700,13122690,2840,2840,2840,2840,0
20241213,125600,13122690,2840,2840,2840,2840,0
20241213,125500,13122690,2840,2835,2840,2830,56
20241213,125400,12964100,2840,2840,2840,2840,20
20241213,125300,12907300,2840,2840,2840,2840,2
20241213,125200,12901620,2840,2835,2840,2835,289
20241213,125100,12082200,2835,2835,2835,2835,0
20241213,125000,12082200,2835,2835,2835,2835,0
20241213,124900,12082200,2835,2835,2835,2835,0
20241213,124800,12082200,2835,2835,2835,2835,0
20241213,124700,12082200,2835,2835,2835,2835,0
20241213,124600,12082200,2835,2835,2835,2835,0
20241213,124500,12082200,2835,2835,2835,2835,0
20241213,124400,12082200,2835,2835,2835,2835,0
20241213,124300,12082200,2835,2835,2835,2835,0
20241213,124200,12082200,2835,2835,2835,2835,0
20241213,124100,12082200,2835,2835,2835,2835,0
20241213,124000,12082200,2835,2835,2835,2835,0
20241213,123900,12082200,2835,2835,2835,2835,2
20241213,123800,12076530,2835,2835,2835,2835,0
20241213,123700,12076530,2835,2835,2835,2835,0
20241213,123600,12076530,2835,2835,2835,2835,0
20241213,123500,12076530,2835,2835,2835,2835,0
20241213,123400,12076530,2835,2835,2835,2835,0
20241213,123300,12076530,2835,2835,2835,2835,0
20241213,123200,12076530,2835,2835,2835,2835,0
20241213,123100,12076530,2835,2835,2835,2835,0
20241213,123000,12076530,2835,2835,2835,2835,0
20241213,122900,12076530,2835,2835,2835,2835,0
20241213,122800,12076530,2835,2835,2835,2835,5
20241213,122700,12062355,2825,2825,2825,2825,0
20241213,122600,12062355,2825,2825,2825,2825,31
20241213,122500,11974780,2835,2825,2835,2820,306
20241213,122400,11111190,2835,2835,2835,2835,0
20241213,122300,11111190,2835,2835,2835,2835,8
20241213,122200,11088510,2835,2835,2835,2835,0
20241213,122100,11088510,2835,2835,2835,2835,0
20241213,122000,11088510,2835,2835,2835,2835,0
20241213,121900,11088510,2835,2835,2835,2835,0
20241213,121800,11088510,2835,2835,2835,2835,0
20241213,121700,11088510,2835,2835,2835,2835,0
20241213,121600,11088510,2835,2835,2835,2835,0
20241213,121500,11088510,2835,2835,2835,2835,0
20241213,121400,11088510,2835,2835,2835,2835,2
20241213,121300,11082840,2835,2835,2835,2835,5
20241213,121200,11068665,2830,2830,2830,2830,110
20241213,121100,10757365,2830,2830,2830,2830,2
20241213,121000,10751705,2830,2830,2830,2830,0
20241213,120900,10751705,2830,2830,2830,2830,0
20241213,120800,10751705,2830,2830,2830,2830,0
20241213,120700,10751705,2830,2830,2830,2830,0
20241213,120600,10751705,2830,2830,2830,2830,0
20241213,120500,10751705,2830,2830,2830,2830,0
20241213,120400,10751705,2830,2830,2830,2830,0
20241213,120300,10751705,2830,2830,2830,2830,0
20241213,120200,10751705,2830,2830,2830,2830,0
20241213,120100,10751705,2830,2830,2830,2830,0
20241213,120000,10751705,2830,2830,2830,2830,0
20241213,115900,10751705,2830,2830,2830,2830,0
20241213,115800,10751705,2830,2820,2830,2795,304
20241213,115700,9899450,2830,2830,2830,2830,2
20241213,115600,9893790,2830,2830,2830,2830,0
20241213,115500,9893790,2830,2830,2830,2830,3
20241213,115400,9885300,2830,2830,2830,2830,0
20241213,115300,9885300,2830,2830,2830,2830,0
20241213,115200,9885300,2830,2830,2830,2830,0
20241213,115100,9885300,2830,2830,2830,2830,0
20241213,115000,9885300,2830,2830,2830,2830,0
20241213,114900,9885300,2830,2830,2830,2830,0
20241213,114800,9885300,2830,2830,2830,2830,0
20241213,114700,9885300,2830,2830,2830,2830,0
20241213,114600,9885300,2830,2830,2830,2830,0
20241213,114500,9885300,2830,2830,2830,2830,0
20241213,114400,9885300,2830,2830,2830,2830,0
20241213,114300,9885300,2830,2825,2830,2820,113
20241213,114200,9566495,2830,2830,2830,2830,0
20241213,114100,9566495,2830,2830,2830,2830,0
20241213,114000,9566495,2830,2830,2830,2830,5
20241213,113900,9552345,2830,2830,2830,2830,110
20241213,113800,9241045,2830,2830,2830,2830,2
20241213,113700,9235385,2830,2830,2830,2830,0
20241213,113600,9235385,2830,2830,2830,2830,0
20241213,113500,9235385,2830,2830,2830,2830,0
20241213,113400,9235385,2830,2830,2830,2830,0
20241213,113300,9235385,2830,2830,2830,2830,0
20241213,113200,9235385,2830,2830,2830,2830,0
20241213,113100,9235385,2830,2830,2830,2830,4
20241213,113000,9224065,2830,2830,2830,2830,0
20241213,112900,9224065,2830,2830,2830,2830,3
20241213,112800,9215575,2830,2830,2830,2830,0
20241213,112700,9215575,2830,2830,2830,2830,0
20241213,112600,9215575,2830,2830,2830,2830,0
20241213,112500,9215575,2830,2830,2830,2830,0
20241213,112400,9215575,2830,2830,2830,2830,0
20241213,112300,9215575,2830,2830,2830,2830,0
20241213,112200,9215575,2830,2830,2830,2830,0
20241213,112100,9215575,2830,2830,2830,2830,0
20241213,112000,9215575,2830,2830,2830,2830,0
20241213,111900,9215575,2830,2830,2830,2830,0
20241213,111800,9215575,2830,2830,2830,2830,0
20241213,111700,9215575,2830,2830,2830,2830,0
20241213,111600,9215575,2830,2830,2830,2830,0
20241213,111500,9215575,2830,2830,2830,2830,6
20241213,111400,9198595,2820,2825,2825,2820,43
20241213,111300,9077330,2830,2830,2830,2830,0
20241213,111200,9077330,2830,2830,2830,2830,0
20241213,111100,9077330,2830,2825,2830,2820,50
20241213,111000,8936245,2835,2820,2835,2820,390
20241213,110900,7834405,2825,2825,2825,2825,0
20241213,110800,7834405,2825,2825,2825,2825,0
20241213,110700,7834405,2825,2825,2825,2825,0
20241213,110600,7834405,2825,2825,2825,2825,0
20241213,110500,7834405,2825,2825,2825,2825,0
20241213,110400,7834405,2825,2825,2825,2825,0
20241213,110300,7834405,2825,2825,2825,2825,0
20241213,110200,7834405,2825,2825,2825,2825,0
20241213,110100,7834405,2825,2825,2825,2825,3
20241213,110000,7825930,2825,2825,2825,2825,0
20241213,105900,7825930,2825,2825,2825,2825,3
20241213,105800,7817455,2820,2820,2820,2820,8
20241213,105700,7794895,2825,2820,2825,2820,308
20241213,105600,6926255,2820,2820,2820,2820,0
20241213,105500,6926255,2820,2820,2820,2820,5
20241213,105400,6912155,2810,2815,2820,2810,552
20241213,105300,5360210,2815,2815,2815,2815,0
20241213,105200,5360210,2815,2815,2815,2815,0
20241213,105100,5360210,2815,2815,2815,2815,12
20241213,105000,5326430,2815,2810,2815,2810,155
20241213,104900,4890855,2800,2800,2800,2800,0
20241213,104800,4890855,2800,2805,2805,2800,47
20241213,104700,4759165,2810,2810,2810,2810,3
20241213,104600,4750735,2810,2810,2810,2810,0
20241213,104500,4750735,2810,2810,2810,2810,0
20241213,104400,4750735,2810,2810,2810,2810,0
20241213,104300,4750735,2810,2810,2810,2810,0
20241213,104200,4750735,2810,2810,2810,2810,0
20241213,104100,4750735,2810,2810,2810,2810,0
20241213,104000,4750735,2810,2810,2810,2810,0
20241213,103900,4750735,2810,2810,2810,2810,0
20241213,103800,4750735,2810,2810,2810,2810,0
20241213,103700,4750735,2810,2810,2810,2810,0
20241213,103600,4750735,2810,2810,2810,2810,0
20241213,103500,4750735,2810,2810,2810,2810,0
20241213,103400,4750735,2810,2810,2810,2810,0
20241213,103300,4750735,2810,2810,2810,2810,3
20241213,103200,4742305,2815,2815,2815,2815,0
20241213,103100,4742305,2815,2815,2815,2815,0
20241213,103000,4742305,2815,2815,2815,2815,0
20241213,102900,4742305,2815,2815,2815,2815,0
20241213,102800,4742305,2815,2815,2815,2815,0
20241213,102700,4742305,2815,2815,2815,2815,0
20241213,102600,4742305,2815,2815,2815,2815,0
20241213,102500,4742305,2815,2815,2815,2815,0
20241213,102400,4742305,2815,2815,2815,2815,0
20241213,102300,4742305,2815,2815,2815,2815,0
20241213,102200,4742305,2815,2815,2815,2815,0
20241213,102100,4742305,2815,2815,2815,2815,0
20241213,102000,4742305,2815,2815,2815,2815,0
20241213,101900,4742305,2815,2815,2815,2815,3
20241213,101800,4733860,2815,2815,2815,2815,0
20241213,101700,4733860,2815,2815,2815,2815,0
20241213,101600,4733860,2815,2815,2815,2815,0
20241213,101500,4733860,2815,2815,2815,2815,0
20241213,101400,4733860,2815,2815,2815,2815,0
20241213,101300,4733860,2815,2815,2815,2815,0
20241213,101200,4733860,2815,2800,2815,2800,532
20241213,101100,3237305,2800,2800,2800,2800,0
20241213,101000,3237305,2800,2800,2800,2800,5
20241213,100900,3223305,2780,2780,2780,2780,49
20241213,100800,3087085,2785,2785,2785,2785,0
20241213,100700,3087085,2785,2785,2785,2785,0
20241213,100600,3087085,2785,2785,2785,2785,0
20241213,100500,3087085,2785,2785,2785,2785,0
20241213,100400,3087085,2785,2785,2785,2785,4
20241213,100300,3075945,2785,2785,2785,2785,0
20241213,100200,3075945,2785,2785,2785,2785,0
20241213,100100,3075945,2785,2785,2785,2785,0
20241213,100000,3075945,2785,2785,2785,2785,0
20241213,095900,3075945,2785,2785,2785,2785,0
20241213,095800,3075945,2785,2785,2785,2785,0
20241213,095700,3075945,2785,2785,2785,2785,0
20241213,095600,3075945,2785,2785,2785,2785,0
20241213,095500,3075945,2785,2785,2785,2785,0
20241213,095400,3075945,2785,2785,2785,2785,0
20241213,095300,3075945,2785,2785,2785,2785,2
20241213,095200,3070375,2785,2785,2785,2785,0
20241213,095100,3070375,2785,2785,2785,2785,0
20241213,095000,3070375,2785,2785,2785,2785,0
20241213,094900,3070375,2785,2785,2785,2785,0
20241213,094800,3070375,2785,2785,2785,2785,0
20241213,094700,3070375,2785,2785,2785,2785,0
20241213,094600,3070375,2785,2785,2785,2785,0
20241213,094500,3070375,2785,2785,2785,2785,0
20241213,094400,3070375,2785,2785,2785,2785,0
20241213,094300,3070375,2785,2785,2785,2785,0
20241213,094200,3070375,2785,2785,2785,2785,0
20241213,094100,3070375,2785,2785,2785,2785,0
20241213,094000,3070375,2785,2785,2785,2785,0
20241213,093900,3070375,2785,2785,2785,2785,0
20241213,093800,3070375,2785,2785,2785,2785,0
20241213,093700,3070375,2785,2785,2785,2785,0
20241213,093600,3070375,2785,2785,2785,2785,0
20241213,093500,3070375,2785,2785,2785,2785,0
20241213,093400,3070375,2785,2785,2785,2785,0
20241213,093300,3070375,2785,2785,2785,2785,0
20241213,093200,3070375,2785,2785,2785,2785,0
20241213,093100,3070375,2785,2785,2785,2785,0
20241213,093000,3070375,2785,2785,2785,2785,0
20241213,092900,3070375,2785,2785,2785,2785,0
20241213,092800,3070375,2785,2785,2785,2785,0
20241213,092700,3070375,2785,2785,2785,2785,0
20241213,092600,3070375,2785,2785,2785,2785,0
20241213,092500,3070375,2785,2785,2785,2785,0
20241213,092400,3070375,2785,2785,2785,2785,0
20241213,092300,3070375,2785,2785,2785,2785,0
20241213,092200,3070375,2785,2785,2785,2785,0
20241213,092100,3070375,2785,2785,2785,2785,4
20241213,092000,3059235,2805,2800,2805,2800,300
20241213,091900,2218470,2785,2785,2785,2785,0
20241213,091800,2218470,2785,2785,2785,2785,0
20241213,091700,2218470,2785,2785,2785,2785,0
20241213,091600,2218470,2785,2785,2785,2785,0
20241213,091500,2218470,2785,2785,2785,2785,4
20241213,091400,2207330,2800,2800,2800,2800,19
20241213,091300,2154130,2800,2800,2800,2800,10
20241213,091200,2126130,2790,2790,2790,2790,0
20241213,091100,2126130,2790,2790,2790,2790,0
20241213,091000,2126130,2790,2790,2790,2790,29
20241213,090900,2045220,2805,2790,2805,2790,171
20241213,090800,1567980,2790,2790,2790,2790,0
20241213,090700,1567980,2790,2790,2790,2790,0
20241213,090600,1567980,2790,2790,2790,2790,0
20241213,090500,1567980,2790,2790,2790,2790,0
20241213,090400,1567980,2790,2790,2790,2790,0
20241213,090300,1567980,2790,2790,2790,2790,0
20241213,090200,1567980,2790,2790,2790,2790,0
20241213,090100,1567980,2790,2790,2790,2790,0
20241213,090000,1567980,2790,2790,2790,2790,562