KissMeData/208350/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,204200,13954990,2870,2870,2870,2870,100
20241220,204100,13954990,2870,2870,2870,2870,0
20241220,204000,13954990,2870,2870,2870,2870,0
20241220,203900,13954990,2870,2870,2870,2870,0
20241220,203800,13954990,2870,2870,2870,2870,0
20241220,203700,13954990,2870,2870,2870,2870,0
20241220,203600,13954990,2870,2870,2870,2870,0
20241220,203500,13954990,2870,2870,2870,2870,0
20241220,203400,13954990,2870,2870,2870,2870,0
20241220,203300,13954990,2870,2870,2870,2870,0
20241220,203200,13954990,2870,2870,2870,2870,0
20241220,203100,13954990,2870,2870,2870,2870,0
20241220,203000,13954990,2870,2870,2870,2870,0
20241220,202900,13954990,2870,2870,2870,2870,0
20241220,202800,13954990,2870,2870,2870,2870,0
20241220,202700,13954990,2870,2870,2870,2870,0
20241220,202600,13954990,2870,2870,2870,2870,0
20241220,202500,13954990,2870,2870,2870,2870,0
20241220,202400,13954990,2870,2870,2870,2870,0
20241220,202300,13954990,2870,2870,2870,2870,0
20241220,202200,13954990,2870,2870,2870,2870,0
20241220,202100,13954990,2870,2870,2870,2870,0
20241220,202000,13954990,2870,2870,2870,2870,0
20241220,201900,13954990,2870,2870,2870,2870,0
20241220,201800,13954990,2870,2870,2870,2870,0
20241220,201700,13954990,2870,2870,2870,2870,0
20241220,201600,13954990,2870,2870,2870,2870,0
20241220,201500,13954990,2870,2870,2870,2870,0
20241220,201400,13954990,2870,2870,2870,2870,0
20241220,201300,13954990,2870,2870,2870,2870,0
20241220,201200,13954990,2870,2870,2870,2870,100
20241220,201100,13954990,2870,2870,2870,2870,0
20241220,201000,13954990,2870,2870,2870,2870,0
20241220,200900,13954990,2870,2870,2870,2870,0
20241220,200800,13954990,2870,2870,2870,2870,0
20241220,200700,13954990,2870,2870,2870,2870,0
20241220,200600,13954990,2870,2870,2870,2870,0
20241220,200500,13954990,2870,2870,2870,2870,0
20241220,200400,13954990,2870,2870,2870,2870,0
20241220,200300,13954990,2870,2870,2870,2870,0
20241220,200200,13954990,2870,2870,2870,2870,0
20241220,200100,13954990,2870,2870,2870,2870,0
20241220,200000,13954990,2870,2870,2870,2870,0
20241220,195900,13954990,2870,2870,2870,2870,0
20241220,195800,13954990,2870,2870,2870,2870,0
20241220,195700,13954990,2870,2870,2870,2870,0
20241220,195600,13954990,2870,2870,2870,2870,0
20241220,195500,13954990,2870,2870,2870,2870,0
20241220,195400,13954990,2870,2870,2870,2870,0
20241220,195300,13954990,2870,2870,2870,2870,0
20241220,195200,13954990,2870,2870,2870,2870,0
20241220,195100,13954990,2870,2870,2870,2870,0
20241220,195000,13954990,2870,2870,2870,2870,0
20241220,194900,13954990,2870,2870,2870,2870,0
20241220,194800,13954990,2870,2870,2870,2870,0
20241220,194700,13954990,2870,2870,2870,2870,0
20241220,194600,13954990,2870,2870,2870,2870,0
20241220,194500,13954990,2870,2870,2870,2870,0
20241220,194400,13954990,2870,2870,2870,2870,0
20241220,194300,13954990,2870,2870,2870,2870,0
20241220,194200,13954990,2870,2870,2870,2870,100
20241220,194100,13954990,2870,2870,2870,2870,0
20241220,194000,13954990,2870,2870,2870,2870,0
20241220,193900,13954990,2870,2870,2870,2870,0
20241220,193800,13954990,2870,2870,2870,2870,0
20241220,193700,13954990,2870,2870,2870,2870,0
20241220,193600,13954990,2870,2870,2870,2870,0
20241220,193500,13954990,2870,2870,2870,2870,0
20241220,193400,13954990,2870,2870,2870,2870,0
20241220,193300,13954990,2870,2870,2870,2870,0
20241220,193200,13954990,2870,2870,2870,2870,0
20241220,193100,13954990,2870,2870,2870,2870,0
20241220,193000,13954990,2870,2870,2870,2870,0
20241220,192900,13954990,2870,2870,2870,2870,0
20241220,192800,13954990,2870,2870,2870,2870,0
20241220,192700,13954990,2870,2870,2870,2870,0
20241220,192600,13954990,2870,2870,2870,2870,0
20241220,192500,13954990,2870,2870,2870,2870,0
20241220,192400,13954990,2870,2870,2870,2870,0
20241220,192300,13954990,2870,2870,2870,2870,0
20241220,192200,13954990,2870,2870,2870,2870,0
20241220,192100,13954990,2870,2870,2870,2870,0
20241220,192000,13954990,2870,2870,2870,2870,0
20241220,191900,13954990,2870,2870,2870,2870,0
20241220,191800,13954990,2870,2870,2870,2870,0
20241220,191700,13954990,2870,2870,2870,2870,0
20241220,191600,13954990,2870,2870,2870,2870,0
20241220,191500,13954990,2870,2870,2870,2870,0
20241220,191400,13954990,2870,2870,2870,2870,0
20241220,191300,13954990,2870,2870,2870,2870,0
20241220,191200,13954990,2870,2870,2870,2870,100
20241220,191100,13954990,2870,2870,2870,2870,0
20241220,191000,13954990,2870,2870,2870,2870,0
20241220,190900,13954990,2870,2870,2870,2870,0
20241220,190800,13954990,2870,2870,2870,2870,0
20241220,190700,13954990,2870,2870,2870,2870,0
20241220,190600,13954990,2870,2870,2870,2870,0
20241220,190500,13954990,2870,2870,2870,2870,0
20241220,190400,13954990,2870,2870,2870,2870,0
20241220,190300,13954990,2870,2870,2870,2870,0
20241220,190200,13954990,2870,2870,2870,2870,0
20241220,190100,13954990,2870,2870,2870,2870,0
20241220,190000,13954990,2870,2870,2870,2870,0
20241220,185900,13954990,2870,2870,2870,2870,0
20241220,185800,13954990,2870,2870,2870,2870,0
20241220,185700,13954990,2870,2870,2870,2870,0
20241220,185600,13954990,2870,2870,2870,2870,0
20241220,185500,13954990,2870,2870,2870,2870,0
20241220,185400,13954990,2870,2870,2870,2870,0
20241220,185300,13954990,2870,2870,2870,2870,0
20241220,185200,13954990,2870,2870,2870,2870,0
20241220,185100,13954990,2870,2870,2870,2870,0
20241220,185000,13954990,2870,2870,2870,2870,0
20241220,184900,13954990,2870,2870,2870,2870,0
20241220,184800,13954990,2870,2870,2870,2870,0
20241220,184700,13954990,2870,2870,2870,2870,0
20241220,184600,13954990,2870,2870,2870,2870,0
20241220,184500,13954990,2870,2870,2870,2870,0
20241220,184400,13954990,2870,2870,2870,2870,0
20241220,184300,13954990,2870,2870,2870,2870,0
20241220,184200,13954990,2870,2870,2870,2870,100
20241220,184100,13954990,2870,2870,2870,2870,0
20241220,184000,13954990,2870,2870,2870,2870,0
20241220,183900,13954990,2870,2870,2870,2870,0
20241220,183800,13954990,2870,2870,2870,2870,0
20241220,183700,13954990,2870,2870,2870,2870,0
20241220,183600,13954990,2870,2870,2870,2870,0
20241220,183500,13954990,2870,2870,2870,2870,0
20241220,183400,13954990,2870,2870,2870,2870,0
20241220,183300,13954990,2870,2870,2870,2870,0
20241220,183200,13954990,2870,2870,2870,2870,0
20241220,183100,13954990,2870,2870,2870,2870,0
20241220,183000,13954990,2870,2870,2870,2870,0
20241220,182900,13954990,2870,2870,2870,2870,0
20241220,182800,13954990,2870,2870,2870,2870,0
20241220,182700,13954990,2870,2870,2870,2870,0
20241220,182600,13954990,2870,2870,2870,2870,0
20241220,182500,13954990,2870,2870,2870,2870,0
20241220,182400,13954990,2870,2870,2870,2870,0
20241220,182300,13954990,2870,2870,2870,2870,0
20241220,182200,13954990,2870,2870,2870,2870,0
20241220,182100,13954990,2870,2870,2870,2870,0
20241220,182000,13954990,2870,2870,2870,2870,0
20241220,181900,13954990,2870,2870,2870,2870,0
20241220,181800,13954990,2870,2870,2870,2870,0
20241220,181700,13954990,2870,2870,2870,2870,0
20241220,181600,13954990,2870,2870,2870,2870,0
20241220,181500,13954990,2870,2870,2870,2870,0
20241220,181400,13954990,2870,2870,2870,2870,0
20241220,181300,13954990,2870,2870,2870,2870,0
20241220,181200,13954990,2870,2870,2870,2870,100
20241220,181100,13954990,2870,2870,2870,2870,0
20241220,181000,13954990,2870,2870,2870,2870,0
20241220,180900,13954990,2870,2870,2870,2870,0
20241220,180800,13954990,2870,2870,2870,2870,0
20241220,180700,13954990,2870,2870,2870,2870,0
20241220,180600,13954990,2870,2870,2870,2870,0
20241220,180500,13954990,2870,2870,2870,2870,0
20241220,180400,13954990,2870,2870,2870,2870,0
20241220,180300,13954990,2870,2870,2870,2870,0
20241220,180200,13954990,2870,2870,2870,2870,0
20241220,180100,13954990,2870,2870,2870,2870,0
20241220,180000,13954990,2870,2870,2870,2870,0
20241220,175900,13954990,2870,2870,2870,2870,0
20241220,175800,13954990,2870,2870,2870,2870,0
20241220,175700,13954990,2870,2870,2870,2870,0
20241220,175600,13954990,2870,2870,2870,2870,0
20241220,175500,13954990,2870,2870,2870,2870,0
20241220,175400,13954990,2870,2870,2870,2870,0
20241220,175300,13954990,2870,2870,2870,2870,0
20241220,175200,13954990,2870,2870,2870,2870,0
20241220,175100,13954990,2870,2870,2870,2870,0
20241220,175000,13954990,2870,2870,2870,2870,0
20241220,174900,13954990,2870,2870,2870,2870,0
20241220,174800,13954990,2870,2870,2870,2870,0
20241220,174700,13954990,2870,2870,2870,2870,0
20241220,174600,13954990,2870,2870,2870,2870,0
20241220,174500,13954990,2870,2870,2870,2870,0
20241220,174400,13954990,2870,2870,2870,2870,0
20241220,174300,13954990,2870,2870,2870,2870,0
20241220,174200,13954990,2870,2870,2870,2870,100
20241220,174100,13954990,2870,2870,2870,2870,0
20241220,174000,13954990,2870,2870,2870,2870,0
20241220,173900,13954990,2870,2870,2870,2870,0
20241220,173800,13954990,2870,2870,2870,2870,0
20241220,173700,13954990,2870,2870,2870,2870,0
20241220,173600,13954990,2870,2870,2870,2870,0
20241220,173500,13954990,2870,2870,2870,2870,0
20241220,173400,13954990,2870,2870,2870,2870,0
20241220,173300,13954990,2870,2870,2870,2870,0
20241220,173200,13954990,2870,2870,2870,2870,0
20241220,173100,13954990,2870,2870,2870,2870,0
20241220,173000,13954990,2870,2870,2870,2870,0
20241220,172900,13954990,2870,2870,2870,2870,0
20241220,172800,13954990,2870,2870,2870,2870,0
20241220,172700,13954990,2870,2870,2870,2870,0
20241220,172600,13954990,2870,2870,2870,2870,0
20241220,172500,13954990,2870,2870,2870,2870,0
20241220,172400,13954990,2870,2870,2870,2870,0
20241220,172300,13954990,2870,2870,2870,2870,0
20241220,172200,13954990,2870,2870,2870,2870,0
20241220,172100,13954990,2870,2870,2870,2870,0
20241220,172000,13954990,2870,2870,2870,2870,0
20241220,171900,13954990,2870,2870,2870,2870,0
20241220,171800,13954990,2870,2870,2870,2870,0
20241220,171700,13954990,2870,2870,2870,2870,0
20241220,171600,13954990,2870,2870,2870,2870,0
20241220,171500,13954990,2870,2870,2870,2870,0
20241220,171400,13954990,2870,2870,2870,2870,0
20241220,171300,13954990,2870,2870,2870,2870,0
20241220,171200,13954990,2870,2870,2870,2870,100
20241220,171100,13954990,2870,2870,2870,2870,0
20241220,171000,13954990,2870,2870,2870,2870,0
20241220,170900,13954990,2870,2870,2870,2870,0
20241220,170800,13954990,2870,2870,2870,2870,0
20241220,170700,13954990,2870,2870,2870,2870,0
20241220,170600,13954990,2870,2870,2870,2870,0
20241220,170500,13954990,2870,2870,2870,2870,0
20241220,170400,13954990,2870,2870,2870,2870,0
20241220,170300,13954990,2870,2870,2870,2870,0
20241220,170200,13954990,2870,2870,2870,2870,0
20241220,170100,13954990,2870,2870,2870,2870,0
20241220,170000,13954990,2870,2870,2870,2870,0
20241220,165900,13954990,2870,2870,2870,2870,0
20241220,165800,13954990,2870,2870,2870,2870,0
20241220,165700,13954990,2870,2870,2870,2870,0
20241220,165600,13954990,2870,2870,2870,2870,0
20241220,165500,13954990,2870,2870,2870,2870,0
20241220,165400,13954990,2870,2870,2870,2870,0
20241220,165300,13954990,2870,2870,2870,2870,0
20241220,165200,13954990,2870,2870,2870,2870,0
20241220,165100,13954990,2870,2870,2870,2870,0
20241220,165000,13954990,2870,2870,2870,2870,0
20241220,164900,13954990,2870,2870,2870,2870,0
20241220,164800,13954990,2870,2870,2870,2870,0
20241220,164700,13954990,2870,2870,2870,2870,0
20241220,164600,13954990,2870,2870,2870,2870,0
20241220,164500,13954990,2870,2870,2870,2870,0
20241220,164400,13954990,2870,2870,2870,2870,0
20241220,164300,13954990,2870,2870,2870,2870,0
20241220,164200,13954990,2870,2870,2870,2870,100
20241220,164100,13954990,2870,2870,2870,2870,0
20241220,164000,13954990,2870,2870,2870,2870,0
20241220,163900,13954990,2870,2870,2870,2870,0
20241220,163800,13954990,2870,2870,2870,2870,0
20241220,163700,13954990,2870,2870,2870,2870,0
20241220,163600,13954990,2870,2870,2870,2870,0
20241220,163500,13954990,2870,2870,2870,2870,0
20241220,163400,13954990,2870,2870,2870,2870,0
20241220,163300,13954990,2870,2870,2870,2870,0
20241220,163200,13954990,2870,2870,2870,2870,0
20241220,163100,13954990,2870,2870,2870,2870,0
20241220,163000,13954990,2870,2870,2870,2870,0
20241220,162900,13954990,2870,2870,2870,2870,0
20241220,162800,13954990,2870,2870,2870,2870,0
20241220,162700,13954990,2870,2870,2870,2870,0
20241220,162600,13954990,2870,2870,2870,2870,0
20241220,162500,13954990,2870,2870,2870,2870,0
20241220,162400,13954990,2870,2870,2870,2870,0
20241220,162300,13954990,2870,2870,2870,2870,0
20241220,162200,13954990,2870,2870,2870,2870,0
20241220,162100,13954990,2870,2870,2870,2870,0
20241220,162000,13954990,2870,2870,2870,2870,0
20241220,161900,13954990,2870,2870,2870,2870,0
20241220,161800,13954990,2870,2870,2870,2870,0
20241220,161700,13954990,2870,2870,2870,2870,0
20241220,161600,13954990,2870,2870,2870,2870,0
20241220,161500,13954990,2870,2870,2870,2870,0
20241220,161400,13954990,2870,2870,2870,2870,0
20241220,161300,13954990,2870,2870,2870,2870,0
20241220,161200,13954990,2870,2870,2870,2870,100
20241220,161100,13954990,2870,2870,2870,2870,0
20241220,161000,13954990,2870,2870,2870,2870,0
20241220,160900,13954990,2870,2870,2870,2870,0
20241220,160800,13954990,2870,2870,2870,2870,0
20241220,160700,13954990,2870,2870,2870,2870,0
20241220,160600,13954990,2870,2870,2870,2870,0
20241220,160500,13954990,2870,2870,2870,2870,0
20241220,160400,13954990,2870,2870,2870,2870,0
20241220,160300,13954990,2870,2870,2870,2870,0
20241220,160200,13954990,2870,2870,2870,2870,0
20241220,160100,13954990,2870,2870,2870,2870,0
20241220,160000,13954990,2870,2870,2870,2870,0
20241220,155900,13954990,2870,2870,2870,2870,0
20241220,155800,13954990,2870,2870,2870,2870,0
20241220,155700,13954990,2870,2870,2870,2870,0
20241220,155600,13954990,2870,2870,2870,2870,0
20241220,155500,13954990,2870,2870,2870,2870,0
20241220,155400,13954990,2870,2870,2870,2870,0
20241220,155300,13954990,2870,2870,2870,2870,0
20241220,155200,13954990,2870,2870,2870,2870,0
20241220,155100,13954990,2870,2870,2870,2870,0
20241220,155000,13954990,2870,2870,2870,2870,0
20241220,154900,13954990,2870,2870,2870,2870,0
20241220,154800,13954990,2870,2870,2870,2870,0
20241220,154700,13954990,2870,2870,2870,2870,0
20241220,154600,13954990,2870,2870,2870,2870,0
20241220,154500,13954990,2870,2870,2870,2870,0
20241220,154400,13954990,2870,2870,2870,2870,0
20241220,154300,13954990,2870,2870,2870,2870,0
20241220,154200,13954990,2870,2870,2870,2870,100
20241220,154100,13954990,2870,2870,2870,2870,0
20241220,154000,13954990,2870,2870,2870,2870,0
20241220,153900,13954990,2870,2870,2870,2870,0
20241220,153800,13954990,2870,2870,2870,2870,0
20241220,153700,13954990,2870,2870,2870,2870,0
20241220,153600,13954990,2870,2870,2870,2870,0
20241220,153500,13954990,2870,2870,2870,2870,0
20241220,153400,13954990,2870,2870,2870,2870,0
20241220,153300,13954990,2870,2870,2870,2870,0
20241220,153200,13954990,2870,2870,2870,2870,0
20241220,153100,13954990,2870,2870,2870,2870,0
20241220,153000,13954990,2870,2870,2870,2870,100
20241220,152900,13667990,2875,2875,2875,2875,0
20241220,152800,13667990,2875,2875,2875,2875,0
20241220,152700,13667990,2875,2875,2875,2875,0
20241220,152600,13667990,2875,2875,2875,2875,0
20241220,152500,13667990,2875,2875,2875,2875,0
20241220,152400,13667990,2875,2875,2875,2875,0
20241220,152300,13667990,2875,2875,2875,2875,0
20241220,152200,13667990,2875,2875,2875,2875,0
20241220,152100,13667990,2875,2875,2875,2875,0
20241220,152000,13667990,2875,2875,2875,2875,0
20241220,151900,13667990,2875,2875,2875,2875,3
20241220,151800,13659365,2890,2890,2890,2890,0
20241220,151700,13659365,2890,2890,2890,2890,0
20241220,151600,13659365,2890,2890,2890,2890,0
20241220,151500,13659365,2890,2890,2890,2890,0
20241220,151400,13659365,2890,2890,2890,2890,0
20241220,151300,13659365,2890,2890,2890,2890,0
20241220,151200,13659365,2890,2890,2890,2890,0
20241220,151100,13659365,2890,2890,2890,2890,0
20241220,151000,13659365,2890,2890,2890,2890,0
20241220,150900,13659365,2890,2890,2890,2890,0
20241220,150800,13659365,2890,2890,2890,2890,0
20241220,150700,13659365,2890,2890,2890,2890,0
20241220,150600,13659365,2890,2890,2890,2890,0
20241220,150500,13659365,2890,2890,2890,2890,0
20241220,150400,13659365,2890,2890,2890,2890,0
20241220,150300,13659365,2890,2890,2890,2890,0
20241220,150200,13659365,2890,2890,2890,2890,0
20241220,150100,13659365,2890,2890,2890,2890,0
20241220,150000,13659365,2890,2890,2890,2890,0
20241220,145900,13659365,2890,2890,2890,2890,0
20241220,145800,13659365,2890,2890,2890,2890,0
20241220,145700,13659365,2890,2890,2890,2890,0
20241220,145600,13659365,2890,2890,2890,2890,0
20241220,145500,13659365,2890,2890,2890,2890,0
20241220,145400,13659365,2890,2890,2890,2890,0
20241220,145300,13659365,2890,2890,2890,2890,0
20241220,145200,13659365,2890,2890,2890,2890,0
20241220,145100,13659365,2890,2890,2890,2890,0
20241220,145000,13659365,2890,2885,2890,2885,15
20241220,144900,13616080,2870,2870,2870,2870,0
20241220,144800,13616080,2870,2870,2870,2870,0
20241220,144700,13616080,2870,2870,2870,2870,278
20241220,144600,12818220,2865,2865,2865,2865,0
20241220,144500,12818220,2865,2865,2865,2865,0
20241220,144400,12818220,2865,2865,2865,2865,0
20241220,144300,12818220,2865,2865,2865,2865,0
20241220,144200,12818220,2865,2865,2865,2865,0
20241220,144100,12818220,2865,2865,2865,2865,0
20241220,144000,12818220,2865,2870,2870,2865,1500
20241220,143900,8518665,2885,2885,2885,2885,0
20241220,143800,8518665,2885,2885,2885,2885,0
20241220,143700,8518665,2885,2885,2885,2885,0
20241220,143600,8518665,2885,2885,2885,2885,2
20241220,143500,8512895,2885,2885,2885,2885,0
20241220,143400,8512895,2885,2885,2885,2885,0
20241220,143300,8512895,2885,2885,2885,2885,0
20241220,143200,8512895,2885,2885,2885,2885,0
20241220,143100,8512895,2885,2885,2885,2885,0
20241220,143000,8512895,2885,2885,2885,2885,1
20241220,142900,8510010,2870,2870,2870,2870,0
20241220,142800,8510010,2870,2870,2870,2870,0
20241220,142700,8510010,2870,2870,2870,2870,0
20241220,142600,8510010,2870,2870,2870,2870,0
20241220,142500,8510010,2870,2875,2875,2870,110
20241220,142400,8194290,2900,2900,2900,2900,0
20241220,142300,8194290,2900,2900,2900,2900,0
20241220,142200,8194290,2900,2900,2900,2900,2
20241220,142100,8188490,2900,2900,2900,2900,0
20241220,142000,8188490,2900,2900,2900,2900,0
20241220,141900,8188490,2900,2900,2900,2900,0
20241220,141800,8188490,2900,2900,2900,2900,0
20241220,141700,8188490,2900,2900,2900,2900,0
20241220,141600,8188490,2900,2900,2900,2900,0
20241220,141500,8188490,2900,2900,2900,2900,0
20241220,141400,8188490,2900,2900,2900,2900,0
20241220,141300,8188490,2900,2900,2900,2900,0
20241220,141200,8188490,2900,2900,2900,2900,0
20241220,141100,8188490,2900,2900,2900,2900,0
20241220,141000,8188490,2900,2900,2900,2900,0
20241220,140900,8188490,2900,2900,2900,2900,0
20241220,140800,8188490,2900,2900,2900,2900,2
20241220,140700,8182690,2900,2900,2900,2900,0
20241220,140600,8182690,2900,2900,2900,2900,0
20241220,140500,8182690,2900,2900,2900,2900,0
20241220,140400,8182690,2900,2900,2900,2900,0
20241220,140300,8182690,2900,2900,2900,2900,0
20241220,140200,8182690,2900,2900,2900,2900,0
20241220,140100,8182690,2900,2900,2900,2900,0
20241220,140000,8182690,2900,2900,2900,2900,0
20241220,135900,8182690,2900,2900,2900,2900,0
20241220,135800,8182690,2900,2900,2900,2900,0
20241220,135700,8182690,2900,2900,2900,2900,0
20241220,135600,8182690,2900,2900,2900,2900,0
20241220,135500,8182690,2900,2900,2900,2900,0
20241220,135400,8182690,2900,2900,2900,2900,2
20241220,135300,8176890,2900,2900,2900,2900,0
20241220,135200,8176890,2900,2900,2900,2900,0
20241220,135100,8176890,2900,2900,2900,2900,0
20241220,135000,8176890,2900,2900,2900,2900,0
20241220,134900,8176890,2900,2900,2900,2900,0
20241220,134800,8176890,2900,2900,2900,2900,0
20241220,134700,8176890,2900,2900,2900,2900,0
20241220,134600,8176890,2900,2900,2900,2900,0
20241220,134500,8176890,2900,2900,2900,2900,0
20241220,134400,8176890,2900,2900,2900,2900,0
20241220,134300,8176890,2900,2900,2900,2900,0
20241220,134200,8176890,2900,2900,2900,2900,0
20241220,134100,8176890,2900,2900,2900,2900,0
20241220,134000,8176890,2900,2900,2900,2900,2
20241220,133900,8171090,2900,2900,2900,2900,0
20241220,133800,8171090,2900,2900,2900,2900,0
20241220,133700,8171090,2900,2900,2900,2900,0
20241220,133600,8171090,2900,2900,2900,2900,0
20241220,133500,8171090,2900,2900,2900,2900,0
20241220,133400,8171090,2900,2900,2900,2900,0
20241220,133300,8171090,2900,2900,2900,2900,0
20241220,133200,8171090,2900,2900,2900,2900,0
20241220,133100,8171090,2900,2900,2900,2900,0
20241220,133000,8171090,2900,2900,2900,2900,0
20241220,132900,8171090,2900,2900,2900,2900,0
20241220,132800,8171090,2900,2900,2900,2900,0
20241220,132700,8171090,2900,2900,2900,2900,0
20241220,132600,8171090,2900,2900,2900,2900,2
20241220,132500,8165290,2900,2900,2900,2900,2
20241220,132400,8159490,2900,2900,2900,2900,0
20241220,132300,8159490,2900,2900,2900,2900,0
20241220,132200,8159490,2900,2900,2900,2900,0
20241220,132100,8159490,2900,2900,2900,2900,0
20241220,132000,8159490,2900,2900,2900,2900,0
20241220,131900,8159490,2900,2900,2900,2900,0
20241220,131800,8159490,2900,2900,2900,2900,0
20241220,131700,8159490,2900,2900,2900,2900,0
20241220,131600,8159490,2900,2900,2900,2900,0
20241220,131500,8159490,2900,2900,2900,2900,0
20241220,131400,8159490,2900,2900,2900,2900,0
20241220,131300,8159490,2900,2900,2900,2900,0
20241220,131200,8159490,2900,2900,2900,2900,2
20241220,131100,8153690,2895,2895,2895,2895,0
20241220,131000,8153690,2895,2895,2895,2895,0
20241220,130900,8153690,2895,2895,2895,2895,0
20241220,130800,8153690,2895,2895,2895,2895,0
20241220,130700,8153690,2895,2895,2895,2895,0
20241220,130600,8153690,2895,2895,2895,2895,0
20241220,130500,8153690,2895,2895,2895,2895,0
20241220,130400,8153690,2895,2895,2895,2895,0
20241220,130300,8153690,2895,2895,2895,2895,0
20241220,130200,8153690,2895,2895,2895,2895,0
20241220,130100,8153690,2895,2895,2895,2895,0
20241220,130000,8153690,2895,2895,2895,2895,0
20241220,125900,8153690,2895,2895,2895,2895,0
20241220,125800,8153690,2895,2895,2895,2895,2
20241220,125700,8147900,2895,2895,2895,2895,0
20241220,125600,8147900,2895,2895,2895,2895,0
20241220,125500,8147900,2895,2895,2895,2895,0
20241220,125400,8147900,2895,2895,2895,2895,0
20241220,125300,8147900,2895,2895,2895,2895,0
20241220,125200,8147900,2895,2895,2895,2895,0
20241220,125100,8147900,2895,2895,2895,2895,0
20241220,125000,8147900,2895,2895,2895,2895,0
20241220,124900,8147900,2895,2895,2895,2895,0
20241220,124800,8147900,2895,2895,2895,2895,0
20241220,124700,8147900,2895,2895,2895,2895,0
20241220,124600,8147900,2895,2895,2895,2895,0
20241220,124500,8147900,2895,2895,2895,2895,0
20241220,124400,8147900,2895,2895,2895,2895,2
20241220,124300,8142110,2895,2895,2895,2895,0
20241220,124200,8142110,2895,2895,2895,2895,0
20241220,124100,8142110,2895,2895,2895,2895,0
20241220,124000,8142110,2895,2895,2895,2895,0
20241220,123900,8142110,2895,2895,2895,2895,0
20241220,123800,8142110,2895,2895,2895,2895,0
20241220,123700,8142110,2895,2895,2895,2895,0
20241220,123600,8142110,2895,2895,2895,2895,0
20241220,123500,8142110,2895,2895,2895,2895,0
20241220,123400,8142110,2895,2895,2895,2895,0
20241220,123300,8142110,2895,2895,2895,2895,0
20241220,123200,8142110,2895,2895,2895,2895,0
20241220,123100,8142110,2895,2895,2895,2895,0
20241220,123000,8142110,2895,2895,2895,2895,2
20241220,122900,8136320,2895,2895,2895,2895,0
20241220,122800,8136320,2895,2895,2895,2895,0
20241220,122700,8136320,2895,2895,2895,2895,0
20241220,122600,8136320,2895,2895,2895,2895,0
20241220,122500,8136320,2895,2895,2895,2895,0
20241220,122400,8136320,2895,2895,2895,2895,0
20241220,122300,8136320,2895,2895,2895,2895,0
20241220,122200,8136320,2895,2895,2895,2895,0
20241220,122100,8136320,2895,2895,2895,2895,0
20241220,122000,8136320,2895,2895,2895,2895,0
20241220,121900,8136320,2895,2895,2895,2895,0
20241220,121800,8136320,2895,2895,2895,2895,0
20241220,121700,8136320,2895,2895,2895,2895,0
20241220,121600,8136320,2895,2895,2895,2895,2
20241220,121500,8130530,2905,2905,2905,2905,0
20241220,121400,8130530,2905,2905,2905,2905,0
20241220,121300,8130530,2905,2905,2905,2905,0
20241220,121200,8130530,2905,2905,2905,2905,0
20241220,121100,8130530,2905,2905,2905,2905,0
20241220,121000,8130530,2905,2905,2905,2905,0
20241220,120900,8130530,2905,2905,2905,2905,0
20241220,120800,8130530,2905,2905,2905,2905,0
20241220,120700,8130530,2905,2905,2905,2905,0
20241220,120600,8130530,2905,2905,2905,2905,0
20241220,120500,8130530,2905,2905,2905,2905,0
20241220,120400,8130530,2905,2905,2905,2905,0
20241220,120300,8130530,2905,2905,2905,2905,0
20241220,120200,8130530,2905,2905,2905,2905,2
20241220,120100,8124720,2905,2905,2905,2905,0
20241220,120000,8124720,2905,2905,2905,2905,0
20241220,115900,8124720,2905,2905,2905,2905,0
20241220,115800,8124720,2905,2905,2905,2905,0
20241220,115700,8124720,2905,2905,2905,2905,0
20241220,115600,8124720,2905,2905,2905,2905,0
20241220,115500,8124720,2905,2905,2905,2905,0
20241220,115400,8124720,2905,2905,2905,2905,0
20241220,115300,8124720,2905,2905,2905,2905,0
20241220,115200,8124720,2905,2905,2905,2905,0
20241220,115100,8124720,2905,2905,2905,2905,0
20241220,115000,8124720,2905,2905,2905,2905,0
20241220,114900,8124720,2905,2905,2905,2905,0
20241220,114800,8124720,2905,2905,2905,2905,2
20241220,114700,8118910,2905,2905,2905,2905,0
20241220,114600,8118910,2905,2905,2905,2905,0
20241220,114500,8118910,2905,2905,2905,2905,0
20241220,114400,8118910,2905,2905,2905,2905,0
20241220,114300,8118910,2905,2905,2905,2905,0
20241220,114200,8118910,2905,2905,2905,2905,0
20241220,114100,8118910,2905,2905,2905,2905,0
20241220,114000,8118910,2905,2905,2905,2905,0
20241220,113900,8118910,2905,2905,2905,2905,0
20241220,113800,8118910,2905,2905,2905,2905,0
20241220,113700,8118910,2905,2905,2905,2905,0
20241220,113600,8118910,2905,2905,2905,2905,0
20241220,113500,8118910,2905,2905,2905,2905,0
20241220,113400,8118910,2905,2905,2905,2905,2
20241220,113300,8113100,2905,2905,2905,2905,0
20241220,113200,8113100,2905,2905,2905,2905,0
20241220,113100,8113100,2905,2905,2905,2905,0
20241220,113000,8113100,2905,2905,2905,2905,0
20241220,112900,8113100,2905,2905,2905,2905,0
20241220,112800,8113100,2905,2905,2905,2905,0
20241220,112700,8113100,2905,2905,2905,2905,0
20241220,112600,8113100,2905,2905,2905,2905,0
20241220,112500,8113100,2905,2905,2905,2905,0
20241220,112400,8113100,2905,2905,2905,2905,0
20241220,112300,8113100,2905,2905,2905,2905,0
20241220,112200,8113100,2905,2905,2905,2905,0
20241220,112100,8113100,2905,2905,2905,2905,0
20241220,112000,8113100,2905,2900,2905,2900,2
20241220,111900,8107295,2900,2900,2900,2900,0
20241220,111800,8107295,2900,2900,2900,2900,0
20241220,111700,8107295,2900,2900,2900,2900,0
20241220,111600,8107295,2900,2900,2900,2900,0
20241220,111500,8107295,2900,2900,2900,2900,0
20241220,111400,8107295,2900,2900,2900,2900,0
20241220,111300,8107295,2900,2900,2900,2900,0
20241220,111200,8107295,2900,2900,2900,2900,0
20241220,111100,8107295,2900,2900,2900,2900,0
20241220,111000,8107295,2900,2900,2900,2900,0
20241220,110900,8107295,2900,2900,2900,2900,0
20241220,110800,8107295,2900,2900,2900,2900,0
20241220,110700,8107295,2900,2900,2900,2900,0
20241220,110600,8107295,2900,2900,2900,2900,2
20241220,110500,8101495,2875,2875,2875,2875,0
20241220,110400,8101495,2875,2875,2875,2875,0
20241220,110300,8101495,2875,2875,2875,2875,0
20241220,110200,8101495,2875,2875,2875,2875,0
20241220,110100,8101495,2875,2875,2875,2875,2
20241220,110000,8095745,2875,2875,2875,2875,243
20241220,105900,7397120,2875,2875,2875,2875,0
20241220,105800,7397120,2875,2875,2875,2875,0
20241220,105700,7397120,2875,2875,2875,2875,0
20241220,105600,7397120,2875,2875,2875,2875,0
20241220,105500,7397120,2875,2875,2875,2875,0
20241220,105400,7397120,2875,2875,2875,2875,0
20241220,105300,7397120,2875,2880,2880,2875,173
20241220,105200,6899600,2905,2905,2905,2905,2
20241220,105100,6893790,2880,2880,2880,2880,0
20241220,105000,6893790,2880,2880,2880,2880,26
20241220,104900,6818910,2905,2905,2905,2905,0
20241220,104800,6818910,2905,2905,2905,2905,0
20241220,104700,6818910,2905,2905,2905,2905,0
20241220,104600,6818910,2905,2905,2905,2905,0
20241220,104500,6818910,2905,2905,2905,2905,0
20241220,104400,6818910,2905,2905,2905,2905,0
20241220,104300,6818910,2905,2905,2905,2905,0
20241220,104200,6818910,2905,2905,2905,2905,0
20241220,104100,6818910,2905,2905,2905,2905,0
20241220,104000,6818910,2905,2905,2905,2905,0
20241220,103900,6818910,2905,2905,2905,2905,0
20241220,103800,6818910,2905,2905,2905,2905,2
20241220,103700,6813100,2905,2905,2905,2905,0
20241220,103600,6813100,2905,2905,2905,2905,0
20241220,103500,6813100,2905,2905,2905,2905,0
20241220,103400,6813100,2905,2905,2905,2905,0
20241220,103300,6813100,2905,2905,2905,2905,0
20241220,103200,6813100,2905,2905,2905,2905,0
20241220,103100,6813100,2905,2905,2905,2905,0
20241220,103000,6813100,2905,2905,2905,2905,0
20241220,102900,6813100,2905,2905,2905,2905,0
20241220,102800,6813100,2905,2905,2905,2905,0
20241220,102700,6813100,2905,2905,2905,2905,0
20241220,102600,6813100,2905,2905,2905,2905,0
20241220,102500,6813100,2905,2905,2905,2905,0
20241220,102400,6813100,2905,2900,2905,2900,3
20241220,102300,6804395,2880,2880,2880,2880,0
20241220,102200,6804395,2880,2880,2880,2880,0
20241220,102100,6804395,2880,2880,2880,2880,0
20241220,102000,6804395,2880,2885,2885,2875,1609
20241220,101900,2171025,2905,2905,2905,2905,0
20241220,101800,2171025,2905,2905,2905,2905,0
20241220,101700,2171025,2905,2905,2905,2905,0
20241220,101600,2171025,2905,2905,2905,2905,0
20241220,101500,2171025,2905,2905,2905,2905,0
20241220,101400,2171025,2905,2905,2905,2905,0
20241220,101300,2171025,2905,2905,2905,2905,0
20241220,101200,2171025,2905,2905,2905,2905,0
20241220,101100,2171025,2905,2905,2905,2905,0
20241220,101000,2171025,2905,2905,2905,2905,0
20241220,100900,2171025,2905,2905,2905,2905,0
20241220,100800,2171025,2905,2905,2905,2905,0
20241220,100700,2171025,2905,2905,2905,2905,0
20241220,100600,2171025,2905,2905,2905,2905,0
20241220,100500,2171025,2905,2905,2905,2905,0
20241220,100400,2171025,2905,2905,2905,2905,1
20241220,100300,2168120,2905,2905,2905,2905,0
20241220,100200,2168120,2905,2905,2905,2905,0
20241220,100100,2168120,2905,2905,2905,2905,0
20241220,100000,2168120,2905,2905,2905,2905,0
20241220,095900,2168120,2905,2905,2905,2905,0
20241220,095800,2168120,2905,2905,2905,2905,0
20241220,095700,2168120,2905,2905,2905,2905,0
20241220,095600,2168120,2905,2905,2905,2905,0
20241220,095500,2168120,2905,2905,2905,2905,0
20241220,095400,2168120,2905,2905,2905,2905,0
20241220,095300,2168120,2905,2905,2905,2905,0
20241220,095200,2168120,2905,2905,2905,2905,0
20241220,095100,2168120,2905,2905,2905,2905,0
20241220,095000,2168120,2905,2905,2905,2905,0
20241220,094900,2168120,2905,2905,2905,2905,0
20241220,094800,2168120,2905,2905,2905,2905,0
20241220,094700,2168120,2905,2905,2905,2905,0
20241220,094600,2168120,2905,2905,2905,2905,0
20241220,094500,2168120,2905,2905,2905,2905,0
20241220,094400,2168120,2905,2905,2905,2905,0
20241220,094300,2168120,2905,2905,2905,2905,0
20241220,094200,2168120,2905,2905,2905,2905,0
20241220,094100,2168120,2905,2905,2905,2905,0
20241220,094000,2168120,2905,2905,2905,2905,0
20241220,093900,2168120,2905,2880,2905,2880,201
20241220,093800,1589215,2875,2875,2875,2875,0
20241220,093700,1589215,2875,2875,2875,2875,0
20241220,093600,1589215,2875,2875,2875,2875,1
20241220,093500,1586340,2905,2905,2905,2905,0
20241220,093400,1586340,2905,2905,2905,2905,0
20241220,093300,1586340,2905,2905,2905,2905,0
20241220,093200,1586340,2905,2905,2905,2905,0
20241220,093100,1586340,2905,2905,2905,2905,0
20241220,093000,1586340,2905,2905,2905,2905,0
20241220,092900,1586340,2905,2905,2905,2905,0
20241220,092800,1586340,2905,2905,2905,2905,0
20241220,092700,1586340,2905,2905,2905,2905,0
20241220,092600,1586340,2905,2905,2905,2905,0
20241220,092500,1586340,2905,2905,2905,2905,0
20241220,092400,1586340,2905,2905,2905,2905,0
20241220,092300,1586340,2905,2905,2905,2905,0
20241220,092200,1586340,2905,2905,2905,2905,0
20241220,092100,1586340,2905,2905,2905,2905,0
20241220,092000,1586340,2905,2905,2905,2905,0
20241220,091900,1586340,2905,2905,2905,2905,0
20241220,091800,1586340,2905,2905,2905,2905,0
20241220,091700,1586340,2905,2905,2905,2905,0
20241220,091600,1586340,2905,2905,2905,2905,0
20241220,091500,1586340,2905,2905,2905,2905,0
20241220,091400,1586340,2905,2905,2905,2905,0
20241220,091300,1586340,2905,2905,2905,2905,0
20241220,091200,1586340,2905,2905,2905,2905,0
20241220,091100,1586340,2905,2905,2905,2905,0
20241220,091000,1586340,2905,2905,2905,2905,0
20241220,090900,1586340,2905,2905,2905,2905,4
20241220,090800,1574720,2905,2905,2905,2905,0
20241220,090700,1574720,2905,2905,2905,2905,0
20241220,090600,1574720,2905,2905,2905,2905,0
20241220,090500,1574720,2905,2905,2905,2905,0
20241220,090400,1574720,2905,2905,2905,2905,0
20241220,090300,1574720,2905,2905,2905,2905,0
20241220,090200,1574720,2905,2905,2905,2905,0
20241220,090100,1574720,2905,2905,2905,2905,0
20241220,090000,1574720,2905,2900,2905,2900,543