KissMeData/263810/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,210000,52403175,2800,2800,2800,2800,481
20241216,205900,52403175,2800,2800,2800,2800,0
20241216,205800,52403175,2800,2800,2800,2800,0
20241216,205700,52403175,2800,2800,2800,2800,0
20241216,205600,52403175,2800,2800,2800,2800,0
20241216,205500,52403175,2800,2800,2800,2800,0
20241216,205400,52403175,2800,2800,2800,2800,0
20241216,205300,52403175,2800,2800,2800,2800,0
20241216,205200,52403175,2800,2800,2800,2800,0
20241216,205100,52403175,2800,2800,2800,2800,0
20241216,205000,52403175,2800,2800,2800,2800,0
20241216,204900,52403175,2800,2800,2800,2800,0
20241216,204800,52403175,2800,2800,2800,2800,0
20241216,204700,52403175,2800,2800,2800,2800,0
20241216,204600,52403175,2800,2800,2800,2800,0
20241216,204500,52403175,2800,2800,2800,2800,0
20241216,204400,52403175,2800,2800,2800,2800,0
20241216,204300,52403175,2800,2800,2800,2800,0
20241216,204200,52403175,2800,2800,2800,2800,0
20241216,204100,52403175,2800,2800,2800,2800,0
20241216,204000,52403175,2800,2800,2800,2800,0
20241216,203900,52403175,2800,2800,2800,2800,0
20241216,203800,52403175,2800,2800,2800,2800,0
20241216,203700,52403175,2800,2800,2800,2800,0
20241216,203600,52403175,2800,2800,2800,2800,0
20241216,203500,52403175,2800,2800,2800,2800,0
20241216,203400,52403175,2800,2800,2800,2800,0
20241216,203300,52403175,2800,2800,2800,2800,0
20241216,203200,52403175,2800,2800,2800,2800,0
20241216,203100,52403175,2800,2800,2800,2800,0
20241216,203000,52403175,2800,2800,2800,2800,481
20241216,202900,52403175,2800,2800,2800,2800,0
20241216,202800,52403175,2800,2800,2800,2800,0
20241216,202700,52403175,2800,2800,2800,2800,0
20241216,202600,52403175,2800,2800,2800,2800,0
20241216,202500,52403175,2800,2800,2800,2800,0
20241216,202400,52403175,2800,2800,2800,2800,0
20241216,202300,52403175,2800,2800,2800,2800,0
20241216,202200,52403175,2800,2800,2800,2800,0
20241216,202100,52403175,2800,2800,2800,2800,0
20241216,202000,52403175,2800,2800,2800,2800,0
20241216,201900,52403175,2800,2800,2800,2800,0
20241216,201800,52403175,2800,2800,2800,2800,0
20241216,201700,52403175,2800,2800,2800,2800,0
20241216,201600,52403175,2800,2800,2800,2800,0
20241216,201500,52403175,2800,2800,2800,2800,0
20241216,201400,52403175,2800,2800,2800,2800,0
20241216,201300,52403175,2800,2800,2800,2800,0
20241216,201200,52403175,2800,2800,2800,2800,0
20241216,201100,52403175,2800,2800,2800,2800,0
20241216,201000,52403175,2800,2800,2800,2800,0
20241216,200900,52403175,2800,2800,2800,2800,0
20241216,200800,52403175,2800,2800,2800,2800,0
20241216,200700,52403175,2800,2800,2800,2800,0
20241216,200600,52403175,2800,2800,2800,2800,0
20241216,200500,52403175,2800,2800,2800,2800,0
20241216,200400,52403175,2800,2800,2800,2800,0
20241216,200300,52403175,2800,2800,2800,2800,0
20241216,200200,52403175,2800,2800,2800,2800,0
20241216,200100,52403175,2800,2800,2800,2800,0
20241216,200000,52403175,2800,2800,2800,2800,481
20241216,195900,52403175,2800,2800,2800,2800,0
20241216,195800,52403175,2800,2800,2800,2800,0
20241216,195700,52403175,2800,2800,2800,2800,0
20241216,195600,52403175,2800,2800,2800,2800,0
20241216,195500,52403175,2800,2800,2800,2800,0
20241216,195400,52403175,2800,2800,2800,2800,0
20241216,195300,52403175,2800,2800,2800,2800,0
20241216,195200,52403175,2800,2800,2800,2800,0
20241216,195100,52403175,2800,2800,2800,2800,0
20241216,195000,52403175,2800,2800,2800,2800,0
20241216,194900,52403175,2800,2800,2800,2800,0
20241216,194800,52403175,2800,2800,2800,2800,0
20241216,194700,52403175,2800,2800,2800,2800,0
20241216,194600,52403175,2800,2800,2800,2800,0
20241216,194500,52403175,2800,2800,2800,2800,0
20241216,194400,52403175,2800,2800,2800,2800,0
20241216,194300,52403175,2800,2800,2800,2800,0
20241216,194200,52403175,2800,2800,2800,2800,0
20241216,194100,52403175,2800,2800,2800,2800,0
20241216,194000,52403175,2800,2800,2800,2800,0
20241216,193900,52403175,2800,2800,2800,2800,0
20241216,193800,52403175,2800,2800,2800,2800,0
20241216,193700,52403175,2800,2800,2800,2800,0
20241216,193600,52403175,2800,2800,2800,2800,0
20241216,193500,52403175,2800,2800,2800,2800,0
20241216,193400,52403175,2800,2800,2800,2800,0
20241216,193300,52403175,2800,2800,2800,2800,0
20241216,193200,52403175,2800,2800,2800,2800,0
20241216,193100,52403175,2800,2800,2800,2800,0
20241216,193000,52403175,2800,2800,2800,2800,481
20241216,192900,52403175,2800,2800,2800,2800,0
20241216,192800,52403175,2800,2800,2800,2800,0
20241216,192700,52403175,2800,2800,2800,2800,0
20241216,192600,52403175,2800,2800,2800,2800,0
20241216,192500,52403175,2800,2800,2800,2800,0
20241216,192400,52403175,2800,2800,2800,2800,0
20241216,192300,52403175,2800,2800,2800,2800,0
20241216,192200,52403175,2800,2800,2800,2800,0
20241216,192100,52403175,2800,2800,2800,2800,0
20241216,192000,52403175,2800,2800,2800,2800,0
20241216,191900,52403175,2800,2800,2800,2800,0
20241216,191800,52403175,2800,2800,2800,2800,0
20241216,191700,52403175,2800,2800,2800,2800,0
20241216,191600,52403175,2800,2800,2800,2800,0
20241216,191500,52403175,2800,2800,2800,2800,0
20241216,191400,52403175,2800,2800,2800,2800,0
20241216,191300,52403175,2800,2800,2800,2800,0
20241216,191200,52403175,2800,2800,2800,2800,0
20241216,191100,52403175,2800,2800,2800,2800,0
20241216,191000,52403175,2800,2800,2800,2800,0
20241216,190900,52403175,2800,2800,2800,2800,0
20241216,190800,52403175,2800,2800,2800,2800,0
20241216,190700,52403175,2800,2800,2800,2800,0
20241216,190600,52403175,2800,2800,2800,2800,0
20241216,190500,52403175,2800,2800,2800,2800,0
20241216,190400,52403175,2800,2800,2800,2800,0
20241216,190300,52403175,2800,2800,2800,2800,0
20241216,190200,52403175,2800,2800,2800,2800,0
20241216,190100,52403175,2800,2800,2800,2800,0
20241216,190000,52403175,2800,2800,2800,2800,481
20241216,185900,52403175,2800,2800,2800,2800,0
20241216,185800,52403175,2800,2800,2800,2800,0
20241216,185700,52403175,2800,2800,2800,2800,0
20241216,185600,52403175,2800,2800,2800,2800,0
20241216,185500,52403175,2800,2800,2800,2800,0
20241216,185400,52403175,2800,2800,2800,2800,0
20241216,185300,52403175,2800,2800,2800,2800,0
20241216,185200,52403175,2800,2800,2800,2800,0
20241216,185100,52403175,2800,2800,2800,2800,0
20241216,185000,52403175,2800,2800,2800,2800,0
20241216,184900,52403175,2800,2800,2800,2800,0
20241216,184800,52403175,2800,2800,2800,2800,0
20241216,184700,52403175,2800,2800,2800,2800,0
20241216,184600,52403175,2800,2800,2800,2800,0
20241216,184500,52403175,2800,2800,2800,2800,0
20241216,184400,52403175,2800,2800,2800,2800,0
20241216,184300,52403175,2800,2800,2800,2800,0
20241216,184200,52403175,2800,2800,2800,2800,0
20241216,184100,52403175,2800,2800,2800,2800,0
20241216,184000,52403175,2800,2800,2800,2800,0
20241216,183900,52403175,2800,2800,2800,2800,0
20241216,183800,52403175,2800,2800,2800,2800,0
20241216,183700,52403175,2800,2800,2800,2800,0
20241216,183600,52403175,2800,2800,2800,2800,0
20241216,183500,52403175,2800,2800,2800,2800,0
20241216,183400,52403175,2800,2800,2800,2800,0
20241216,183300,52403175,2800,2800,2800,2800,0
20241216,183200,52403175,2800,2800,2800,2800,0
20241216,183100,52403175,2800,2800,2800,2800,0
20241216,183000,52403175,2800,2800,2800,2800,481
20241216,182900,52403175,2800,2800,2800,2800,0
20241216,182800,52403175,2800,2800,2800,2800,0
20241216,182700,52403175,2800,2800,2800,2800,0
20241216,182600,52403175,2800,2800,2800,2800,0
20241216,182500,52403175,2800,2800,2800,2800,0
20241216,182400,52403175,2800,2800,2800,2800,0
20241216,182300,52403175,2800,2800,2800,2800,0
20241216,182200,52403175,2800,2800,2800,2800,0
20241216,182100,52403175,2800,2800,2800,2800,0
20241216,182000,52403175,2800,2800,2800,2800,0
20241216,181900,52403175,2800,2800,2800,2800,0
20241216,181800,52403175,2800,2800,2800,2800,0
20241216,181700,52403175,2800,2800,2800,2800,0
20241216,181600,52403175,2800,2800,2800,2800,0
20241216,181500,52403175,2800,2800,2800,2800,0
20241216,181400,52403175,2800,2800,2800,2800,0
20241216,181300,52403175,2800,2800,2800,2800,0
20241216,181200,52403175,2800,2800,2800,2800,0
20241216,181100,52403175,2800,2800,2800,2800,0
20241216,181000,52403175,2800,2800,2800,2800,0
20241216,180900,52403175,2800,2800,2800,2800,0
20241216,180800,52403175,2800,2800,2800,2800,0
20241216,180700,52403175,2800,2800,2800,2800,0
20241216,180600,52403175,2800,2800,2800,2800,0
20241216,180500,52403175,2800,2800,2800,2800,0
20241216,180400,52403175,2800,2800,2800,2800,0
20241216,180300,52403175,2800,2800,2800,2800,0
20241216,180200,52403175,2800,2800,2800,2800,0
20241216,180100,52403175,2800,2800,2800,2800,0
20241216,180000,52403175,2800,2800,2800,2800,481
20241216,175900,52403175,2800,2800,2800,2800,0
20241216,175800,52403175,2800,2800,2800,2800,0
20241216,175700,52403175,2800,2800,2800,2800,0
20241216,175600,52403175,2800,2800,2800,2800,0
20241216,175500,52403175,2800,2800,2800,2800,0
20241216,175400,52403175,2800,2800,2800,2800,0
20241216,175300,52403175,2800,2800,2800,2800,0
20241216,175200,52403175,2800,2800,2800,2800,0
20241216,175100,52403175,2800,2800,2800,2800,0
20241216,175000,52403175,2800,2800,2800,2800,0
20241216,174900,52403175,2800,2800,2800,2800,0
20241216,174800,52403175,2800,2800,2800,2800,0
20241216,174700,52403175,2800,2800,2800,2800,0
20241216,174600,52403175,2800,2800,2800,2800,0
20241216,174500,52403175,2800,2800,2800,2800,0
20241216,174400,52403175,2800,2800,2800,2800,0
20241216,174300,52403175,2800,2800,2800,2800,0
20241216,174200,52403175,2800,2800,2800,2800,0
20241216,174100,52403175,2800,2800,2800,2800,0
20241216,174000,52403175,2800,2800,2800,2800,0
20241216,173900,52403175,2800,2800,2800,2800,0
20241216,173800,52403175,2800,2800,2800,2800,0
20241216,173700,52403175,2800,2800,2800,2800,0
20241216,173600,52403175,2800,2800,2800,2800,0
20241216,173500,52403175,2800,2800,2800,2800,0
20241216,173400,52403175,2800,2800,2800,2800,0
20241216,173300,52403175,2800,2800,2800,2800,0
20241216,173200,52403175,2800,2800,2800,2800,0
20241216,173100,52403175,2800,2800,2800,2800,0
20241216,173000,52403175,2800,2800,2800,2800,481
20241216,172900,52403175,2800,2800,2800,2800,0
20241216,172800,52403175,2800,2800,2800,2800,0
20241216,172700,52403175,2800,2800,2800,2800,0
20241216,172600,52403175,2800,2800,2800,2800,0
20241216,172500,52403175,2800,2800,2800,2800,0
20241216,172400,52403175,2800,2800,2800,2800,0
20241216,172300,52403175,2800,2800,2800,2800,0
20241216,172200,52403175,2800,2800,2800,2800,0
20241216,172100,52403175,2800,2800,2800,2800,0
20241216,172000,52403175,2800,2800,2800,2800,0
20241216,171900,52403175,2800,2800,2800,2800,0
20241216,171800,52403175,2800,2800,2800,2800,0
20241216,171700,52403175,2800,2800,2800,2800,0
20241216,171600,52403175,2800,2800,2800,2800,0
20241216,171500,52403175,2800,2800,2800,2800,0
20241216,171400,52403175,2800,2800,2800,2800,0
20241216,171300,52403175,2800,2800,2800,2800,0
20241216,171200,52403175,2800,2800,2800,2800,0
20241216,171100,52403175,2800,2800,2800,2800,0
20241216,171000,52403175,2800,2800,2800,2800,0
20241216,170900,52403175,2800,2800,2800,2800,0
20241216,170800,52403175,2800,2800,2800,2800,0
20241216,170700,52403175,2800,2800,2800,2800,0
20241216,170600,52403175,2800,2800,2800,2800,0
20241216,170500,52403175,2800,2800,2800,2800,0
20241216,170400,52403175,2800,2800,2800,2800,0
20241216,170300,52403175,2800,2800,2800,2800,0
20241216,170200,52403175,2800,2800,2800,2800,0
20241216,170100,52403175,2800,2800,2800,2800,0
20241216,170000,52403175,2800,2800,2800,2800,481
20241216,165900,52403175,2800,2800,2800,2800,0
20241216,165800,52403175,2800,2800,2800,2800,0
20241216,165700,52403175,2800,2800,2800,2800,0
20241216,165600,52403175,2800,2800,2800,2800,0
20241216,165500,52403175,2800,2800,2800,2800,0
20241216,165400,52403175,2800,2800,2800,2800,0
20241216,165300,52403175,2800,2800,2800,2800,0
20241216,165200,52403175,2800,2800,2800,2800,0
20241216,165100,52403175,2800,2800,2800,2800,0
20241216,165000,52403175,2800,2800,2800,2800,0
20241216,164900,52403175,2800,2800,2800,2800,0
20241216,164800,52403175,2800,2800,2800,2800,0
20241216,164700,52403175,2800,2800,2800,2800,0
20241216,164600,52403175,2800,2800,2800,2800,0
20241216,164500,52403175,2800,2800,2800,2800,0
20241216,164400,52403175,2800,2800,2800,2800,0
20241216,164300,52403175,2800,2800,2800,2800,0
20241216,164200,52403175,2800,2800,2800,2800,0
20241216,164100,52403175,2800,2800,2800,2800,0
20241216,164000,52403175,2800,2800,2800,2800,0
20241216,163900,52403175,2800,2800,2800,2800,0
20241216,163800,52403175,2800,2800,2800,2800,0
20241216,163700,52403175,2800,2800,2800,2800,0
20241216,163600,52403175,2800,2800,2800,2800,0
20241216,163500,52403175,2800,2800,2800,2800,0
20241216,163400,52403175,2800,2800,2800,2800,0
20241216,163300,52403175,2800,2800,2800,2800,0
20241216,163200,52403175,2800,2800,2800,2800,0
20241216,163100,52403175,2800,2800,2800,2800,0
20241216,163000,52403175,2800,2800,2800,2800,481
20241216,162900,52403175,2800,2800,2800,2800,0
20241216,162800,52403175,2800,2800,2800,2800,0
20241216,162700,52403175,2800,2800,2800,2800,0
20241216,162600,52403175,2800,2800,2800,2800,0
20241216,162500,52403175,2800,2800,2800,2800,0
20241216,162400,52403175,2800,2800,2800,2800,0
20241216,162300,52403175,2800,2800,2800,2800,0
20241216,162200,52403175,2800,2800,2800,2800,0
20241216,162100,52403175,2800,2800,2800,2800,0
20241216,162000,52403175,2800,2800,2800,2800,0
20241216,161900,52403175,2800,2800,2800,2800,0
20241216,161800,52403175,2800,2800,2800,2800,0
20241216,161700,52403175,2800,2800,2800,2800,0
20241216,161600,52403175,2800,2800,2800,2800,0
20241216,161500,52403175,2800,2800,2800,2800,0
20241216,161400,52403175,2800,2800,2800,2800,0
20241216,161300,52403175,2800,2800,2800,2800,0
20241216,161200,52403175,2800,2800,2800,2800,0
20241216,161100,52403175,2800,2800,2800,2800,0
20241216,161000,52403175,2800,2800,2800,2800,0
20241216,160900,52403175,2800,2800,2800,2800,0
20241216,160800,52403175,2800,2800,2800,2800,0
20241216,160700,52403175,2800,2800,2800,2800,0
20241216,160600,52403175,2800,2800,2800,2800,0
20241216,160500,52403175,2800,2800,2800,2800,0
20241216,160400,52403175,2800,2800,2800,2800,0
20241216,160300,52403175,2800,2800,2800,2800,0
20241216,160200,52403175,2800,2800,2800,2800,0
20241216,160100,52403175,2800,2800,2800,2800,0
20241216,160000,52403175,2800,2800,2800,2800,481
20241216,155900,52403175,2800,2800,2800,2800,0
20241216,155800,52403175,2800,2800,2800,2800,0
20241216,155700,52403175,2800,2800,2800,2800,0
20241216,155600,52403175,2800,2800,2800,2800,0
20241216,155500,52403175,2800,2800,2800,2800,0
20241216,155400,52403175,2800,2800,2800,2800,0
20241216,155300,52403175,2800,2800,2800,2800,0
20241216,155200,52403175,2800,2800,2800,2800,0
20241216,155100,52403175,2800,2800,2800,2800,0
20241216,155000,52403175,2800,2800,2800,2800,0
20241216,154900,52403175,2800,2800,2800,2800,0
20241216,154800,52403175,2800,2800,2800,2800,0
20241216,154700,52403175,2800,2800,2800,2800,0
20241216,154600,52403175,2800,2800,2800,2800,0
20241216,154500,52403175,2800,2800,2800,2800,0
20241216,154400,52403175,2800,2800,2800,2800,0
20241216,154300,52403175,2800,2800,2800,2800,0
20241216,154200,52403175,2800,2800,2800,2800,0
20241216,154100,52403175,2800,2800,2800,2800,0
20241216,154000,52403175,2800,2800,2800,2800,0
20241216,153900,52403175,2800,2800,2800,2800,0
20241216,153800,52403175,2800,2800,2800,2800,0
20241216,153700,52403175,2800,2800,2800,2800,0
20241216,153600,52403175,2800,2800,2800,2800,0
20241216,153500,52403175,2800,2800,2800,2800,0
20241216,153400,52403175,2800,2800,2800,2800,0
20241216,153300,52403175,2800,2800,2800,2800,0
20241216,153200,52403175,2800,2800,2800,2800,0
20241216,153100,52403175,2800,2800,2800,2800,0
20241216,153000,52403175,2800,2800,2800,2800,962
20241216,152900,51056375,2800,2800,2800,2800,0
20241216,152800,51056375,2800,2800,2800,2800,0
20241216,152700,51056375,2800,2800,2800,2800,0
20241216,152600,51056375,2800,2800,2800,2800,0
20241216,152500,51056375,2800,2800,2800,2800,0
20241216,152400,51056375,2800,2800,2800,2800,0
20241216,152300,51056375,2800,2800,2800,2800,0
20241216,152200,51056375,2800,2800,2800,2800,0
20241216,152100,51056375,2800,2800,2800,2800,0
20241216,152000,51056375,2800,2800,2800,2800,0
20241216,151900,51056375,2800,2800,2800,2800,26
20241216,151800,50983575,2800,2800,2800,2800,2
20241216,151700,50977975,2800,2800,2800,2800,5
20241216,151600,50963975,2800,2800,2800,2800,25
20241216,151500,50893975,2800,2800,2800,2800,0
20241216,151400,50893975,2800,2780,2800,2780,2297
20241216,151300,44506815,2800,2800,2800,2800,0
20241216,151200,44506815,2800,2785,2800,2785,111
20241216,151100,44197650,2800,2790,2800,2785,654
20241216,151000,42375930,2800,2800,2800,2800,0
20241216,150900,42375930,2800,2800,2800,2800,0
20241216,150800,42375930,2800,2800,2800,2800,0
20241216,150700,42375930,2800,2800,2800,2800,2
20241216,150600,42370330,2800,2800,2800,2800,0
20241216,150500,42370330,2800,2795,2800,2795,30
20241216,150400,42286465,2795,2795,2795,2795,1
20241216,150300,42283670,2800,2800,2800,2800,0
20241216,150200,42283670,2800,2800,2800,2800,0
20241216,150100,42283670,2800,2800,2800,2800,0
20241216,150000,42283670,2800,2790,2800,2790,537
20241216,145900,40785305,2800,2800,2800,2800,0
20241216,145800,40785305,2800,2800,2800,2800,0
20241216,145700,40785305,2800,2800,2800,2800,0
20241216,145600,40785305,2800,2800,2800,2800,0
20241216,145500,40785305,2800,2800,2800,2800,0
20241216,145400,40785305,2800,2800,2800,2800,200
20241216,145300,40225305,2800,2800,2800,2800,500
20241216,145200,38825305,2805,2805,2805,2805,0
20241216,145100,38825305,2805,2805,2805,2805,0
20241216,145000,38825305,2805,2805,2805,2805,0
20241216,144900,38825305,2805,2800,2805,2800,510
20241216,144800,37397285,2800,2800,2800,2800,0
20241216,144700,37397285,2800,2800,2800,2800,0
20241216,144600,37397285,2800,2800,2800,2800,0
20241216,144500,37397285,2800,2800,2800,2800,0
20241216,144400,37397285,2800,2800,2800,2800,0
20241216,144300,37397285,2800,2800,2800,2800,0
20241216,144200,37397285,2800,2800,2800,2800,0
20241216,144100,37397285,2800,2800,2800,2800,0
20241216,144000,37397285,2800,2800,2800,2800,0
20241216,143900,37397285,2800,2800,2800,2800,0
20241216,143800,37397285,2800,2800,2800,2800,0
20241216,143700,37397285,2800,2800,2800,2800,0
20241216,143600,37397285,2800,2800,2800,2800,0
20241216,143500,37397285,2800,2800,2800,2800,0
20241216,143400,37397285,2800,2800,2800,2800,0
20241216,143300,37397285,2800,2800,2800,2800,0
20241216,143200,37397285,2800,2800,2800,2800,0
20241216,143100,37397285,2800,2800,2800,2800,0
20241216,143000,37397285,2800,2800,2800,2800,0
20241216,142900,37397285,2800,2800,2800,2800,0
20241216,142800,37397285,2800,2800,2800,2800,0
20241216,142700,37397285,2800,2800,2800,2800,0
20241216,142600,37397285,2800,2790,2800,2790,502
20241216,142500,35996685,2790,2795,2795,2790,258
20241216,142400,35276075,2795,2795,2795,2795,42
20241216,142300,35158685,2795,2795,2795,2795,0
20241216,142200,35158685,2795,2795,2795,2795,0
20241216,142100,35158685,2795,2795,2795,2795,18
20241216,142000,35108375,2805,2805,2805,2805,0
20241216,141900,35108375,2805,2805,2805,2805,0
20241216,141800,35108375,2805,2805,2805,2805,0
20241216,141700,35108375,2805,2805,2805,2805,0
20241216,141600,35108375,2805,2805,2805,2805,0
20241216,141500,35108375,2805,2805,2805,2805,0
20241216,141400,35108375,2805,2805,2805,2805,0
20241216,141300,35108375,2805,2800,2805,2800,505
20241216,141200,33694350,2805,2805,2805,2805,0
20241216,141100,33694350,2805,2805,2805,2805,0
20241216,141000,33694350,2805,2805,2805,2805,1
20241216,140900,33691545,2795,2795,2795,2795,50
20241216,140800,33551795,2805,2805,2805,2805,10
20241216,140700,33523745,2805,2805,2805,2805,0
20241216,140600,33523745,2805,2805,2805,2805,0
20241216,140500,33523745,2805,2805,2805,2805,0
20241216,140400,33523745,2805,2805,2805,2805,0
20241216,140300,33523745,2805,2805,2805,2805,0
20241216,140200,33523745,2805,2805,2805,2805,0
20241216,140100,33523745,2805,2805,2805,2805,1
20241216,140000,33520940,2800,2800,2800,2800,200
20241216,135900,32960940,2805,2805,2805,2805,0
20241216,135800,32960940,2805,2805,2805,2805,0
20241216,135700,32960940,2805,2805,2805,2805,0
20241216,135600,32960940,2805,2805,2805,2805,0
20241216,135500,32960940,2805,2805,2805,2805,0
20241216,135400,32960940,2805,2805,2805,2805,0
20241216,135300,32960940,2805,2805,2805,2805,0
20241216,135200,32960940,2805,2805,2805,2805,0
20241216,135100,32960940,2805,2805,2805,2805,0
20241216,135000,32960940,2805,2805,2805,2805,1
20241216,134900,32958135,2795,2800,2800,2795,107
20241216,134800,32658710,2805,2805,2805,2805,0
20241216,134700,32658710,2805,2805,2805,2805,5
20241216,134600,32644685,2805,2805,2805,2805,0
20241216,134500,32644685,2805,2805,2805,2805,0
20241216,134400,32644685,2805,2805,2805,2805,0
20241216,134300,32644685,2805,2805,2805,2805,0
20241216,134200,32644685,2805,2805,2805,2805,0
20241216,134100,32644685,2805,2805,2805,2805,0
20241216,134000,32644685,2805,2805,2805,2805,0
20241216,133900,32644685,2805,2805,2805,2805,0
20241216,133800,32644685,2805,2805,2805,2805,0
20241216,133700,32644685,2805,2805,2805,2805,0
20241216,133600,32644685,2805,2805,2805,2805,0
20241216,133500,32644685,2805,2805,2805,2805,0
20241216,133400,32644685,2805,2805,2805,2805,0
20241216,133300,32644685,2805,2805,2805,2805,2
20241216,133200,32639075,2800,2800,2800,2800,0
20241216,133100,32639075,2800,2800,2800,2800,0
20241216,133000,32639075,2800,2800,2800,2800,0
20241216,132900,32639075,2800,2800,2800,2800,0
20241216,132800,32639075,2800,2800,2800,2800,85
20241216,132700,32401075,2800,2800,2800,2800,0
20241216,132600,32401075,2800,2800,2800,2800,0
20241216,132500,32401075,2800,2800,2800,2800,0
20241216,132400,32401075,2800,2800,2800,2800,0
20241216,132300,32401075,2800,2800,2800,2800,0
20241216,132200,32401075,2800,2800,2800,2800,0
20241216,132100,32401075,2800,2800,2800,2800,0
20241216,132000,32401075,2800,2800,2800,2800,3
20241216,131900,32392675,2795,2795,2795,2795,0
20241216,131800,32392675,2795,2795,2795,2795,0
20241216,131700,32392675,2795,2795,2795,2795,1
20241216,131600,32389880,2800,2800,2800,2800,0
20241216,131500,32389880,2800,2800,2800,2800,0
20241216,131400,32389880,2800,2800,2800,2800,0
20241216,131300,32389880,2800,2800,2800,2800,0
20241216,131200,32389880,2800,2800,2800,2800,0
20241216,131100,32389880,2800,2800,2800,2800,0
20241216,131000,32389880,2800,2800,2800,2800,0
20241216,130900,32389880,2800,2805,2805,2800,712
20241216,130800,30395220,2810,2810,2810,2810,0
20241216,130700,30395220,2810,2810,2810,2810,0
20241216,130600,30395220,2810,2810,2810,2810,0
20241216,130500,30395220,2810,2810,2810,2810,0
20241216,130400,30395220,2810,2810,2810,2810,0
20241216,130300,30395220,2810,2810,2810,2810,0
20241216,130200,30395220,2810,2810,2810,2810,0
20241216,130100,30395220,2810,2810,2810,2810,0
20241216,130000,30395220,2810,2810,2810,2810,0
20241216,125900,30395220,2810,2810,2810,2810,0
20241216,125800,30395220,2810,2810,2810,2810,0
20241216,125700,30395220,2810,2810,2810,2810,0
20241216,125600,30395220,2810,2810,2810,2810,0
20241216,125500,30395220,2810,2810,2810,2810,0
20241216,125400,30395220,2810,2810,2810,2810,0
20241216,125300,30395220,2810,2810,2810,2810,0
20241216,125200,30395220,2810,2810,2810,2810,0
20241216,125100,30395220,2810,2810,2810,2810,0
20241216,125000,30395220,2810,2810,2810,2810,0
20241216,124900,30395220,2810,2810,2810,2810,0
20241216,124800,30395220,2810,2810,2810,2810,0
20241216,124700,30395220,2810,2810,2810,2810,0
20241216,124600,30395220,2810,2810,2810,2810,0
20241216,124500,30395220,2810,2810,2810,2810,0
20241216,124400,30395220,2810,2810,2810,2810,0
20241216,124300,30395220,2810,2810,2810,2810,0
20241216,124200,30395220,2810,2810,2810,2810,20
20241216,124100,30339020,2810,2810,2810,2810,0
20241216,124000,30339020,2810,2810,2810,2810,2
20241216,123900,30333400,2810,2810,2810,2810,15
20241216,123800,30291250,2805,2805,2805,2805,0
20241216,123700,30291250,2805,2805,2805,2805,0
20241216,123600,30291250,2805,2805,2805,2805,0
20241216,123500,30291250,2805,2805,2805,2805,0
20241216,123400,30291250,2805,2805,2805,2805,0
20241216,123300,30291250,2805,2805,2805,2805,0
20241216,123200,30291250,2805,2805,2805,2805,20
20241216,123100,30235150,2805,2805,2805,2805,220
20241216,123000,29618050,2815,2815,2815,2815,0
20241216,122900,29618050,2815,2815,2815,2815,0
20241216,122800,29618050,2815,2815,2815,2815,0
20241216,122700,29618050,2815,2815,2815,2815,0
20241216,122600,29618050,2815,2815,2815,2815,1
20241216,122500,29615235,2815,2815,2815,2815,0
20241216,122400,29615235,2815,2815,2815,2815,0
20241216,122300,29615235,2815,2815,2815,2815,0
20241216,122200,29615235,2815,2815,2815,2815,0
20241216,122100,29615235,2815,2815,2815,2815,0
20241216,122000,29615235,2815,2815,2815,2815,0
20241216,121900,29615235,2815,2815,2815,2815,0
20241216,121800,29615235,2815,2815,2815,2815,0
20241216,121700,29615235,2815,2815,2815,2815,0
20241216,121600,29615235,2815,2815,2815,2815,0
20241216,121500,29615235,2815,2815,2815,2815,0
20241216,121400,29615235,2815,2815,2815,2815,0
20241216,121300,29615235,2815,2815,2815,2815,0
20241216,121200,29615235,2815,2815,2815,2815,0
20241216,121100,29615235,2815,2815,2815,2815,0
20241216,121000,29615235,2815,2815,2815,2815,0
20241216,120900,29615235,2815,2815,2815,2815,0
20241216,120800,29615235,2815,2815,2815,2815,1
20241216,120700,29612420,2810,2810,2810,2810,0
20241216,120600,29612420,2810,2810,2810,2810,0
20241216,120500,29612420,2810,2810,2810,2810,0
20241216,120400,29612420,2810,2810,2810,2810,0
20241216,120300,29612420,2810,2810,2810,2810,0
20241216,120200,29612420,2810,2810,2810,2810,0
20241216,120100,29612420,2810,2810,2810,2810,0
20241216,120000,29612420,2810,2810,2810,2810,0
20241216,115900,29612420,2810,2810,2810,2810,0
20241216,115800,29612420,2810,2810,2810,2810,0
20241216,115700,29612420,2810,2810,2810,2810,6
20241216,115600,29595560,2815,2815,2815,2815,0
20241216,115500,29595560,2815,2815,2815,2815,0
20241216,115400,29595560,2815,2815,2815,2815,1
20241216,115300,29592745,2810,2810,2810,2810,0
20241216,115200,29592745,2810,2810,2810,2810,0
20241216,115100,29592745,2810,2810,2810,2810,0
20241216,115000,29592745,2810,2810,2810,2810,10
20241216,114900,29564645,2815,2815,2815,2815,0
20241216,114800,29564645,2815,2810,2815,2810,616
20241216,114700,27833680,2815,2815,2815,2815,100
20241216,114600,27552180,2815,2815,2815,2815,0
20241216,114500,27552180,2815,2815,2815,2815,0
20241216,114400,27552180,2815,2815,2815,2815,0
20241216,114300,27552180,2815,2815,2815,2815,0
20241216,114200,27552180,2815,2815,2815,2815,0
20241216,114100,27552180,2815,2815,2815,2815,1
20241216,114000,27549365,2810,2810,2810,2810,0
20241216,113900,27549365,2810,2810,2810,2810,0
20241216,113800,27549365,2810,2810,2810,2810,1
20241216,113700,27546555,2810,2810,2810,2810,0
20241216,113600,27546555,2810,2810,2810,2810,0
20241216,113500,27546555,2810,2810,2810,2810,0
20241216,113400,27546555,2810,2810,2810,2810,0
20241216,113300,27546555,2810,2810,2810,2810,0
20241216,113200,27546555,2810,2810,2810,2810,0
20241216,113100,27546555,2810,2810,2810,2810,0
20241216,113000,27546555,2810,2810,2810,2810,0
20241216,112900,27546555,2810,2810,2810,2810,0
20241216,112800,27546555,2810,2810,2810,2810,0
20241216,112700,27546555,2810,2810,2810,2810,0
20241216,112600,27546555,2810,2810,2810,2810,100
20241216,112500,27265555,2815,2815,2815,2815,0
20241216,112400,27265555,2815,2815,2815,2815,0
20241216,112300,27265555,2815,2815,2815,2815,0
20241216,112200,27265555,2815,2815,2815,2815,0
20241216,112100,27265555,2815,2815,2815,2815,0
20241216,112000,27265555,2815,2815,2815,2815,3
20241216,111900,27257110,2805,2805,2805,2805,0
20241216,111800,27257110,2805,2805,2805,2805,0
20241216,111700,27257110,2805,2805,2805,2805,200
20241216,111600,26696110,2815,2815,2815,2815,0
20241216,111500,26696110,2815,2815,2815,2815,0
20241216,111400,26696110,2815,2815,2815,2815,0
20241216,111300,26696110,2815,2815,2815,2815,0
20241216,111200,26696110,2815,2815,2815,2815,0
20241216,111100,26696110,2815,2815,2815,2815,0
20241216,111000,26696110,2815,2815,2815,2815,1
20241216,110900,26693295,2810,2810,2810,2810,900
20241216,110800,24164295,2810,2810,2810,2810,1
20241216,110700,24161485,2800,2800,2800,2800,5
20241216,110600,24147485,2800,2800,2800,2800,1
20241216,110500,24144685,2815,2815,2815,2815,0
20241216,110400,24144685,2815,2815,2815,2815,0
20241216,110300,24144685,2815,2815,2815,2815,0
20241216,110200,24144685,2815,2815,2815,2815,0
20241216,110100,24144685,2815,2815,2815,2815,0
20241216,110000,24144685,2815,2815,2815,2815,0
20241216,105900,24144685,2815,2815,2815,2815,0
20241216,105800,24144685,2815,2815,2815,2815,0
20241216,105700,24144685,2815,2815,2815,2815,0
20241216,105600,24144685,2815,2815,2815,2815,0
20241216,105500,24144685,2815,2815,2815,2815,0
20241216,105400,24144685,2815,2815,2815,2815,0
20241216,105300,24144685,2815,2815,2815,2815,0
20241216,105200,24144685,2815,2815,2815,2815,0
20241216,105100,24144685,2815,2815,2815,2815,300
20241216,105000,23300185,2815,2815,2815,2815,0
20241216,104900,23300185,2815,2815,2815,2815,365
20241216,104800,22272710,2815,2815,2815,2815,1
20241216,104700,22269895,2810,2810,2810,2810,0
20241216,104600,22269895,2810,2810,2810,2810,5
20241216,104500,22255845,2805,2805,2805,2805,853
20241216,104400,19863180,2810,2810,2810,2810,0
20241216,104300,19863180,2810,2810,2810,2810,0
20241216,104200,19863180,2810,2810,2810,2810,0
20241216,104100,19863180,2810,2810,2810,2810,0
20241216,104000,19863180,2810,2810,2810,2810,300
20241216,103900,19020180,2810,2810,2810,2810,500
20241216,103800,17615180,2815,2805,2815,2805,2
20241216,103700,17609560,2805,2805,2805,2805,0
20241216,103600,17609560,2805,2805,2805,2805,0
20241216,103500,17609560,2805,2805,2805,2805,10
20241216,103400,17581510,2815,2815,2815,2815,0
20241216,103300,17581510,2815,2815,2815,2815,0
20241216,103200,17581510,2815,2815,2815,2815,0
20241216,103100,17581510,2815,2815,2815,2815,0
20241216,103000,17581510,2815,2815,2815,2815,0
20241216,102900,17581510,2815,2815,2815,2815,0
20241216,102800,17581510,2815,2815,2815,2815,0
20241216,102700,17581510,2815,2815,2815,2815,30
20241216,102600,17497060,2815,2815,2815,2815,100
20241216,102500,17215560,2815,2815,2815,2815,0
20241216,102400,17215560,2815,2815,2815,2815,2
20241216,102300,17209930,2815,2815,2815,2815,0
20241216,102200,17209930,2815,2815,2815,2815,0
20241216,102100,17209930,2815,2815,2815,2815,0
20241216,102000,17209930,2815,2815,2815,2815,0
20241216,101900,17209930,2815,2815,2815,2815,1
20241216,101800,17207115,2810,2810,2810,2810,7
20241216,101700,17187445,2815,2815,2815,2815,50
20241216,101600,17046695,2820,2820,2820,2820,0
20241216,101500,17046695,2820,2820,2820,2820,0
20241216,101400,17046695,2820,2820,2820,2820,0
20241216,101300,17046695,2820,2820,2820,2820,0
20241216,101200,17046695,2820,2820,2820,2820,0
20241216,101100,17046695,2820,2820,2820,2820,0
20241216,101000,17046695,2820,2820,2820,2820,0
20241216,100900,17046695,2820,2820,2820,2820,6
20241216,100800,17029775,2820,2820,2820,2820,12
20241216,100700,16995935,2820,2820,2820,2820,0
20241216,100600,16995935,2820,2820,2820,2820,0
20241216,100500,16995935,2820,2820,2820,2820,0
20241216,100400,16995935,2820,2815,2820,2815,301
20241216,100300,16148615,2815,2815,2815,2815,127
20241216,100200,15791110,2815,2815,2815,2815,0
20241216,100100,15791110,2815,2815,2815,2815,0
20241216,100000,15791110,2815,2815,2815,2815,1
20241216,095900,15788295,2815,2815,2815,2815,2
20241216,095800,15782665,2815,2810,2815,2810,201
20241216,095700,15217850,2810,2810,2810,2810,25
20241216,095600,15147600,2815,2815,2815,2815,0
20241216,095500,15147600,2815,2815,2815,2815,0
20241216,095400,15147600,2815,2815,2815,2815,0
20241216,095300,15147600,2815,2815,2815,2815,0
20241216,095200,15147600,2815,2815,2815,2815,5
20241216,095100,15133525,2815,2815,2815,2815,308
20241216,095000,14266505,2815,2815,2815,2815,0
20241216,094900,14266505,2815,2815,2815,2815,0
20241216,094800,14266505,2815,2815,2815,2815,1
20241216,094700,14263690,2810,2815,2815,2810,83
20241216,094600,14030455,2810,2810,2810,2810,0
20241216,094500,14030455,2810,2810,2815,2810,35
20241216,094400,13932100,2805,2805,2805,2805,234
20241216,094300,13275730,2805,2805,2805,2805,0
20241216,094200,13275730,2805,2805,2805,2805,0
20241216,094100,13275730,2805,2800,2805,2800,501
20241216,094000,11872925,2805,2805,2805,2805,0
20241216,093900,11872925,2805,2805,2805,2805,0
20241216,093800,11872925,2805,2805,2805,2805,0
20241216,093700,11872925,2805,2805,2805,2805,0
20241216,093600,11872925,2805,2805,2805,2805,1
20241216,093500,11870120,2805,2805,2805,2805,0
20241216,093400,11870120,2805,2805,2805,2805,0
20241216,093300,11870120,2805,2800,2805,2800,201
20241216,093200,11307315,2805,2805,2805,2805,0
20241216,093100,11307315,2805,2805,2805,2805,0
20241216,093000,11307315,2805,2805,2805,2805,6
20241216,092900,11290485,2805,2805,2805,2805,500
20241216,092800,9887985,2805,2805,2805,2805,0
20241216,092700,9887985,2805,2785,2805,2780,1618
20241216,092600,5351405,2805,2805,2805,2805,0
20241216,092500,5351405,2805,2800,2805,2800,401
20241216,092400,4228600,2805,2805,2805,2805,0
20241216,092300,4228600,2805,2805,2805,2805,0
20241216,092200,4228600,2805,2805,2805,2805,0
20241216,092100,4228600,2805,2805,2805,2805,0
20241216,092000,4228600,2805,2805,2805,2805,340
20241216,091900,3274900,2805,2805,2805,2805,0
20241216,091800,3274900,2805,2805,2805,2805,7
20241216,091700,3255265,2805,2805,2805,2805,37
20241216,091600,3151480,2805,2805,2805,2805,0
20241216,091500,3151480,2805,2805,2805,2805,0
20241216,091400,3151480,2805,2805,2805,2805,0
20241216,091300,3151480,2805,2805,2805,2805,0
20241216,091200,3151480,2805,2805,2805,2805,0
20241216,091100,3151480,2805,2805,2805,2805,0
20241216,091000,3151480,2805,2805,2805,2805,0
20241216,090900,3151480,2805,2805,2805,2805,0
20241216,090800,3151480,2805,2805,2805,2805,0
20241216,090700,3151480,2805,2805,2805,2805,0
20241216,090600,3151480,2805,2805,2805,2805,0
20241216,090500,3151480,2805,2795,2805,2795,104
20241216,090400,2859975,2775,2775,2775,2775,1
20241216,090300,2857200,2785,2785,2785,2785,107
20241216,090200,2559205,2795,2785,2795,2785,13
20241216,090100,2522990,2790,2795,2815,2770,286
20241216,090000,1723825,2795,2780,2805,2780,587