KissMeData/263810/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,210000,54127325,2835,2835,2835,2835,187
20241219,205900,54127325,2835,2835,2835,2835,0
20241219,205800,54127325,2835,2835,2835,2835,0
20241219,205700,54127325,2835,2835,2835,2835,0
20241219,205600,54127325,2835,2835,2835,2835,0
20241219,205500,54127325,2835,2835,2835,2835,0
20241219,205400,54127325,2835,2835,2835,2835,0
20241219,205300,54127325,2835,2835,2835,2835,0
20241219,205200,54127325,2835,2835,2835,2835,0
20241219,205100,54127325,2835,2835,2835,2835,0
20241219,205000,54127325,2835,2835,2835,2835,0
20241219,204900,54127325,2835,2835,2835,2835,0
20241219,204800,54127325,2835,2835,2835,2835,0
20241219,204700,54127325,2835,2835,2835,2835,0
20241219,204600,54127325,2835,2835,2835,2835,0
20241219,204500,54127325,2835,2835,2835,2835,0
20241219,204400,54127325,2835,2835,2835,2835,0
20241219,204300,54127325,2835,2835,2835,2835,0
20241219,204200,54127325,2835,2835,2835,2835,0
20241219,204100,54127325,2835,2835,2835,2835,0
20241219,204000,54127325,2835,2835,2835,2835,0
20241219,203900,54127325,2835,2835,2835,2835,0
20241219,203800,54127325,2835,2835,2835,2835,0
20241219,203700,54127325,2835,2835,2835,2835,0
20241219,203600,54127325,2835,2835,2835,2835,0
20241219,203500,54127325,2835,2835,2835,2835,0
20241219,203400,54127325,2835,2835,2835,2835,0
20241219,203300,54127325,2835,2835,2835,2835,0
20241219,203200,54127325,2835,2835,2835,2835,0
20241219,203100,54127325,2835,2835,2835,2835,0
20241219,203000,54127325,2835,2835,2835,2835,187
20241219,202900,54127325,2835,2835,2835,2835,0
20241219,202800,54127325,2835,2835,2835,2835,0
20241219,202700,54127325,2835,2835,2835,2835,0
20241219,202600,54127325,2835,2835,2835,2835,0
20241219,202500,54127325,2835,2835,2835,2835,0
20241219,202400,54127325,2835,2835,2835,2835,0
20241219,202300,54127325,2835,2835,2835,2835,0
20241219,202200,54127325,2835,2835,2835,2835,0
20241219,202100,54127325,2835,2835,2835,2835,0
20241219,202000,54127325,2835,2835,2835,2835,0
20241219,201900,54127325,2835,2835,2835,2835,0
20241219,201800,54127325,2835,2835,2835,2835,0
20241219,201700,54127325,2835,2835,2835,2835,0
20241219,201600,54127325,2835,2835,2835,2835,0
20241219,201500,54127325,2835,2835,2835,2835,0
20241219,201400,54127325,2835,2835,2835,2835,0
20241219,201300,54127325,2835,2835,2835,2835,0
20241219,201200,54127325,2835,2835,2835,2835,0
20241219,201100,54127325,2835,2835,2835,2835,0
20241219,201000,54127325,2835,2835,2835,2835,0
20241219,200900,54127325,2835,2835,2835,2835,0
20241219,200800,54127325,2835,2835,2835,2835,0
20241219,200700,54127325,2835,2835,2835,2835,0
20241219,200600,54127325,2835,2835,2835,2835,0
20241219,200500,54127325,2835,2835,2835,2835,0
20241219,200400,54127325,2835,2835,2835,2835,0
20241219,200300,54127325,2835,2835,2835,2835,0
20241219,200200,54127325,2835,2835,2835,2835,0
20241219,200100,54127325,2835,2835,2835,2835,0
20241219,200000,54127325,2835,2835,2835,2835,187
20241219,195900,54127325,2835,2835,2835,2835,0
20241219,195800,54127325,2835,2835,2835,2835,0
20241219,195700,54127325,2835,2835,2835,2835,0
20241219,195600,54127325,2835,2835,2835,2835,0
20241219,195500,54127325,2835,2835,2835,2835,0
20241219,195400,54127325,2835,2835,2835,2835,0
20241219,195300,54127325,2835,2835,2835,2835,0
20241219,195200,54127325,2835,2835,2835,2835,0
20241219,195100,54127325,2835,2835,2835,2835,0
20241219,195000,54127325,2835,2835,2835,2835,0
20241219,194900,54127325,2835,2835,2835,2835,0
20241219,194800,54127325,2835,2835,2835,2835,0
20241219,194700,54127325,2835,2835,2835,2835,0
20241219,194600,54127325,2835,2835,2835,2835,0
20241219,194500,54127325,2835,2835,2835,2835,0
20241219,194400,54127325,2835,2835,2835,2835,0
20241219,194300,54127325,2835,2835,2835,2835,0
20241219,194200,54127325,2835,2835,2835,2835,0
20241219,194100,54127325,2835,2835,2835,2835,0
20241219,194000,54127325,2835,2835,2835,2835,0
20241219,193900,54127325,2835,2835,2835,2835,0
20241219,193800,54127325,2835,2835,2835,2835,0
20241219,193700,54127325,2835,2835,2835,2835,0
20241219,193600,54127325,2835,2835,2835,2835,0
20241219,193500,54127325,2835,2835,2835,2835,0
20241219,193400,54127325,2835,2835,2835,2835,0
20241219,193300,54127325,2835,2835,2835,2835,0
20241219,193200,54127325,2835,2835,2835,2835,0
20241219,193100,54127325,2835,2835,2835,2835,0
20241219,193000,54127325,2835,2835,2835,2835,187
20241219,192900,54127325,2835,2835,2835,2835,0
20241219,192800,54127325,2835,2835,2835,2835,0
20241219,192700,54127325,2835,2835,2835,2835,0
20241219,192600,54127325,2835,2835,2835,2835,0
20241219,192500,54127325,2835,2835,2835,2835,0
20241219,192400,54127325,2835,2835,2835,2835,0
20241219,192300,54127325,2835,2835,2835,2835,0
20241219,192200,54127325,2835,2835,2835,2835,0
20241219,192100,54127325,2835,2835,2835,2835,0
20241219,192000,54127325,2835,2835,2835,2835,0
20241219,191900,54127325,2835,2835,2835,2835,0
20241219,191800,54127325,2835,2835,2835,2835,0
20241219,191700,54127325,2835,2835,2835,2835,0
20241219,191600,54127325,2835,2835,2835,2835,0
20241219,191500,54127325,2835,2835,2835,2835,0
20241219,191400,54127325,2835,2835,2835,2835,0
20241219,191300,54127325,2835,2835,2835,2835,0
20241219,191200,54127325,2835,2835,2835,2835,0
20241219,191100,54127325,2835,2835,2835,2835,0
20241219,191000,54127325,2835,2835,2835,2835,0
20241219,190900,54127325,2835,2835,2835,2835,0
20241219,190800,54127325,2835,2835,2835,2835,0
20241219,190700,54127325,2835,2835,2835,2835,0
20241219,190600,54127325,2835,2835,2835,2835,0
20241219,190500,54127325,2835,2835,2835,2835,0
20241219,190400,54127325,2835,2835,2835,2835,0
20241219,190300,54127325,2835,2835,2835,2835,0
20241219,190200,54127325,2835,2835,2835,2835,0
20241219,190100,54127325,2835,2835,2835,2835,0
20241219,190000,54127325,2835,2835,2835,2835,187
20241219,185900,54127325,2835,2835,2835,2835,0
20241219,185800,54127325,2835,2835,2835,2835,0
20241219,185700,54127325,2835,2835,2835,2835,0
20241219,185600,54127325,2835,2835,2835,2835,0
20241219,185500,54127325,2835,2835,2835,2835,0
20241219,185400,54127325,2835,2835,2835,2835,0
20241219,185300,54127325,2835,2835,2835,2835,0
20241219,185200,54127325,2835,2835,2835,2835,0
20241219,185100,54127325,2835,2835,2835,2835,0
20241219,185000,54127325,2835,2835,2835,2835,0
20241219,184900,54127325,2835,2835,2835,2835,0
20241219,184800,54127325,2835,2835,2835,2835,0
20241219,184700,54127325,2835,2835,2835,2835,0
20241219,184600,54127325,2835,2835,2835,2835,0
20241219,184500,54127325,2835,2835,2835,2835,0
20241219,184400,54127325,2835,2835,2835,2835,0
20241219,184300,54127325,2835,2835,2835,2835,0
20241219,184200,54127325,2835,2835,2835,2835,0
20241219,184100,54127325,2835,2835,2835,2835,0
20241219,184000,54127325,2835,2835,2835,2835,0
20241219,183900,54127325,2835,2835,2835,2835,0
20241219,183800,54127325,2835,2835,2835,2835,0
20241219,183700,54127325,2835,2835,2835,2835,0
20241219,183600,54127325,2835,2835,2835,2835,0
20241219,183500,54127325,2835,2835,2835,2835,0
20241219,183400,54127325,2835,2835,2835,2835,0
20241219,183300,54127325,2835,2835,2835,2835,0
20241219,183200,54127325,2835,2835,2835,2835,0
20241219,183100,54127325,2835,2835,2835,2835,0
20241219,183000,54127325,2835,2835,2835,2835,187
20241219,182900,54127325,2835,2835,2835,2835,0
20241219,182800,54127325,2835,2835,2835,2835,0
20241219,182700,54127325,2835,2835,2835,2835,0
20241219,182600,54127325,2835,2835,2835,2835,0
20241219,182500,54127325,2835,2835,2835,2835,0
20241219,182400,54127325,2835,2835,2835,2835,0
20241219,182300,54127325,2835,2835,2835,2835,0
20241219,182200,54127325,2835,2835,2835,2835,0
20241219,182100,54127325,2835,2835,2835,2835,0
20241219,182000,54127325,2835,2835,2835,2835,0
20241219,181900,54127325,2835,2835,2835,2835,0
20241219,181800,54127325,2835,2835,2835,2835,0
20241219,181700,54127325,2835,2835,2835,2835,0
20241219,181600,54127325,2835,2835,2835,2835,0
20241219,181500,54127325,2835,2835,2835,2835,0
20241219,181400,54127325,2835,2835,2835,2835,0
20241219,181300,54127325,2835,2835,2835,2835,0
20241219,181200,54127325,2835,2835,2835,2835,0
20241219,181100,54127325,2835,2835,2835,2835,0
20241219,181000,54127325,2835,2835,2835,2835,0
20241219,180900,54127325,2835,2835,2835,2835,0
20241219,180800,54127325,2835,2835,2835,2835,0
20241219,180700,54127325,2835,2835,2835,2835,0
20241219,180600,54127325,2835,2835,2835,2835,0
20241219,180500,54127325,2835,2835,2835,2835,0
20241219,180400,54127325,2835,2835,2835,2835,0
20241219,180300,54127325,2835,2835,2835,2835,0
20241219,180200,54127325,2835,2835,2835,2835,0
20241219,180100,54127325,2835,2835,2835,2835,0
20241219,180000,54127325,2835,2835,2835,2835,187
20241219,175900,54127325,2835,2835,2835,2835,0
20241219,175800,54127325,2835,2835,2835,2835,0
20241219,175700,54127325,2835,2835,2835,2835,0
20241219,175600,54127325,2835,2835,2835,2835,0
20241219,175500,54127325,2835,2835,2835,2835,0
20241219,175400,54127325,2835,2835,2835,2835,0
20241219,175300,54127325,2835,2835,2835,2835,0
20241219,175200,54127325,2835,2835,2835,2835,0
20241219,175100,54127325,2835,2835,2835,2835,0
20241219,175000,54127325,2835,2835,2835,2835,0
20241219,174900,54127325,2835,2835,2835,2835,0
20241219,174800,54127325,2835,2835,2835,2835,0
20241219,174700,54127325,2835,2835,2835,2835,0
20241219,174600,54127325,2835,2835,2835,2835,0
20241219,174500,54127325,2835,2835,2835,2835,0
20241219,174400,54127325,2835,2835,2835,2835,0
20241219,174300,54127325,2835,2835,2835,2835,0
20241219,174200,54127325,2835,2835,2835,2835,0
20241219,174100,54127325,2835,2835,2835,2835,0
20241219,174000,54127325,2835,2835,2835,2835,0
20241219,173900,54127325,2835,2835,2835,2835,0
20241219,173800,54127325,2835,2835,2835,2835,0
20241219,173700,54127325,2835,2835,2835,2835,0
20241219,173600,54127325,2835,2835,2835,2835,0
20241219,173500,54127325,2835,2835,2835,2835,0
20241219,173400,54127325,2835,2835,2835,2835,0
20241219,173300,54127325,2835,2835,2835,2835,0
20241219,173200,54127325,2835,2835,2835,2835,0
20241219,173100,54127325,2835,2835,2835,2835,0
20241219,173000,54127325,2835,2835,2835,2835,187
20241219,172900,54127325,2835,2835,2835,2835,0
20241219,172800,54127325,2835,2835,2835,2835,0
20241219,172700,54127325,2835,2835,2835,2835,0
20241219,172600,54127325,2835,2835,2835,2835,0
20241219,172500,54127325,2835,2835,2835,2835,0
20241219,172400,54127325,2835,2835,2835,2835,0
20241219,172300,54127325,2835,2835,2835,2835,0
20241219,172200,54127325,2835,2835,2835,2835,0
20241219,172100,54127325,2835,2835,2835,2835,0
20241219,172000,54127325,2835,2835,2835,2835,0
20241219,171900,54127325,2835,2835,2835,2835,0
20241219,171800,54127325,2835,2835,2835,2835,0
20241219,171700,54127325,2835,2835,2835,2835,0
20241219,171600,54127325,2835,2835,2835,2835,0
20241219,171500,54127325,2835,2835,2835,2835,0
20241219,171400,54127325,2835,2835,2835,2835,0
20241219,171300,54127325,2835,2835,2835,2835,0
20241219,171200,54127325,2835,2835,2835,2835,0
20241219,171100,54127325,2835,2835,2835,2835,0
20241219,171000,54127325,2835,2835,2835,2835,0
20241219,170900,54127325,2835,2835,2835,2835,0
20241219,170800,54127325,2835,2835,2835,2835,0
20241219,170700,54127325,2835,2835,2835,2835,0
20241219,170600,54127325,2835,2835,2835,2835,0
20241219,170500,54127325,2835,2835,2835,2835,0
20241219,170400,54127325,2835,2835,2835,2835,0
20241219,170300,54127325,2835,2835,2835,2835,0
20241219,170200,54127325,2835,2835,2835,2835,0
20241219,170100,54127325,2835,2835,2835,2835,0
20241219,170000,54127325,2835,2835,2835,2835,187
20241219,165900,54127325,2835,2835,2835,2835,0
20241219,165800,54127325,2835,2835,2835,2835,0
20241219,165700,54127325,2835,2835,2835,2835,0
20241219,165600,54127325,2835,2835,2835,2835,0
20241219,165500,54127325,2835,2835,2835,2835,0
20241219,165400,54127325,2835,2835,2835,2835,0
20241219,165300,54127325,2835,2835,2835,2835,0
20241219,165200,54127325,2835,2835,2835,2835,0
20241219,165100,54127325,2835,2835,2835,2835,0
20241219,165000,54127325,2835,2835,2835,2835,0
20241219,164900,54127325,2835,2835,2835,2835,0
20241219,164800,54127325,2835,2835,2835,2835,0
20241219,164700,54127325,2835,2835,2835,2835,0
20241219,164600,54127325,2835,2835,2835,2835,0
20241219,164500,54127325,2835,2835,2835,2835,0
20241219,164400,54127325,2835,2835,2835,2835,0
20241219,164300,54127325,2835,2835,2835,2835,0
20241219,164200,54127325,2835,2835,2835,2835,0
20241219,164100,54127325,2835,2835,2835,2835,0
20241219,164000,54127325,2835,2835,2835,2835,0
20241219,163900,54127325,2835,2835,2835,2835,0
20241219,163800,54127325,2835,2835,2835,2835,0
20241219,163700,54127325,2835,2835,2835,2835,0
20241219,163600,54127325,2835,2835,2835,2835,0
20241219,163500,54127325,2835,2835,2835,2835,0
20241219,163400,54127325,2835,2835,2835,2835,0
20241219,163300,54127325,2835,2835,2835,2835,0
20241219,163200,54127325,2835,2835,2835,2835,0
20241219,163100,54127325,2835,2835,2835,2835,0
20241219,163000,54127325,2835,2835,2835,2835,187
20241219,162900,54127325,2835,2835,2835,2835,0
20241219,162800,54127325,2835,2835,2835,2835,0
20241219,162700,54127325,2835,2835,2835,2835,0
20241219,162600,54127325,2835,2835,2835,2835,0
20241219,162500,54127325,2835,2835,2835,2835,0
20241219,162400,54127325,2835,2835,2835,2835,0
20241219,162300,54127325,2835,2835,2835,2835,0
20241219,162200,54127325,2835,2835,2835,2835,0
20241219,162100,54127325,2835,2835,2835,2835,0
20241219,162000,54127325,2835,2835,2835,2835,0
20241219,161900,54127325,2835,2835,2835,2835,0
20241219,161800,54127325,2835,2835,2835,2835,0
20241219,161700,54127325,2835,2835,2835,2835,0
20241219,161600,54127325,2835,2835,2835,2835,0
20241219,161500,54127325,2835,2835,2835,2835,0
20241219,161400,54127325,2835,2835,2835,2835,0
20241219,161300,54127325,2835,2835,2835,2835,0
20241219,161200,54127325,2835,2835,2835,2835,0
20241219,161100,54127325,2835,2835,2835,2835,0
20241219,161000,54127325,2835,2835,2835,2835,0
20241219,160900,54127325,2835,2835,2835,2835,0
20241219,160800,54127325,2835,2835,2835,2835,0
20241219,160700,54127325,2835,2835,2835,2835,0
20241219,160600,54127325,2835,2835,2835,2835,0
20241219,160500,54127325,2835,2835,2835,2835,0
20241219,160400,54127325,2835,2835,2835,2835,0
20241219,160300,54127325,2835,2835,2835,2835,0
20241219,160200,54127325,2835,2835,2835,2835,0
20241219,160100,54127325,2835,2835,2835,2835,0
20241219,160000,54127325,2835,2835,2835,2835,187
20241219,155900,54127325,2835,2835,2835,2835,0
20241219,155800,54127325,2835,2835,2835,2835,0
20241219,155700,54127325,2835,2835,2835,2835,0
20241219,155600,54127325,2835,2835,2835,2835,0
20241219,155500,54127325,2835,2835,2835,2835,0
20241219,155400,54127325,2835,2835,2835,2835,0
20241219,155300,54127325,2835,2835,2835,2835,0
20241219,155200,54127325,2835,2835,2835,2835,0
20241219,155100,54127325,2835,2835,2835,2835,0
20241219,155000,54127325,2835,2835,2835,2835,0
20241219,154900,54127325,2835,2835,2835,2835,0
20241219,154800,54127325,2835,2835,2835,2835,0
20241219,154700,54127325,2835,2835,2835,2835,0
20241219,154600,54127325,2835,2835,2835,2835,0
20241219,154500,54127325,2835,2835,2835,2835,0
20241219,154400,54127325,2835,2835,2835,2835,0
20241219,154300,54127325,2835,2835,2835,2835,0
20241219,154200,54127325,2835,2835,2835,2835,0
20241219,154100,54127325,2835,2835,2835,2835,0
20241219,154000,54127325,2835,2835,2835,2835,0
20241219,153900,54127325,2835,2835,2835,2835,0
20241219,153800,54127325,2835,2835,2835,2835,0
20241219,153700,54127325,2835,2835,2835,2835,0
20241219,153600,54127325,2835,2835,2835,2835,0
20241219,153500,54127325,2835,2835,2835,2835,0
20241219,153400,54127325,2835,2835,2835,2835,0
20241219,153300,54127325,2835,2835,2835,2835,0
20241219,153200,54127325,2835,2835,2835,2835,0
20241219,153100,54127325,2835,2835,2835,2835,0
20241219,153000,54127325,2835,2835,2835,2835,374
20241219,152900,53597180,2830,2830,2830,2830,0
20241219,152800,53597180,2830,2830,2830,2830,0
20241219,152700,53597180,2830,2830,2830,2830,0
20241219,152600,53597180,2830,2830,2830,2830,0
20241219,152500,53597180,2830,2830,2830,2830,0
20241219,152400,53597180,2830,2830,2830,2830,0
20241219,152300,53597180,2830,2830,2830,2830,0
20241219,152200,53597180,2830,2830,2830,2830,0
20241219,152100,53597180,2830,2830,2830,2830,0
20241219,152000,53597180,2830,2830,2830,2830,0
20241219,151900,53597180,2830,2825,2835,2810,411
20241219,151800,52435300,2810,2830,2830,2810,108
20241219,151700,52129820,2830,2820,2830,2820,722
20241219,151600,50091140,2820,2800,2820,2800,222
20241219,151500,49469500,2800,2815,2825,2800,855
20241219,151400,47067145,2815,2815,2815,2815,0
20241219,151300,47067145,2815,2815,2815,2815,0
20241219,151200,47067145,2815,2815,2815,2815,0
20241219,151100,47067145,2815,2815,2815,2815,1
20241219,151000,47064330,2815,2815,2815,2815,100
20241219,150900,46782830,2815,2800,2815,2795,342
20241219,150800,45824790,2815,2815,2815,2815,4
20241219,150700,45813530,2815,2815,2815,2815,110
20241219,150600,45503880,2815,2815,2815,2815,0
20241219,150500,45503880,2815,2815,2815,2815,4
20241219,150400,45492620,2815,2815,2815,2815,0
20241219,150300,45492620,2815,2815,2815,2815,5
20241219,150200,45478545,2815,2815,2815,2815,0
20241219,150100,45478545,2815,2815,2815,2815,12
20241219,150000,45444765,2815,2815,2815,2815,100
20241219,145900,45163265,2815,2815,2815,2815,0
20241219,145800,45163265,2815,2815,2815,2815,0
20241219,145700,45163265,2815,2815,2815,2815,0
20241219,145600,45163265,2815,2815,2815,2815,0
20241219,145500,45163265,2815,2815,2815,2815,14
20241219,145400,45123855,2815,2815,2815,2815,0
20241219,145300,45123855,2815,2815,2815,2815,0
20241219,145200,45123855,2815,2815,2815,2815,0
20241219,145100,45123855,2815,2815,2815,2815,21
20241219,145000,45064740,2815,2815,2815,2815,0
20241219,144900,45064740,2815,2815,2815,2815,0
20241219,144800,45064740,2815,2815,2815,2795,68
20241219,144700,44873880,2800,2800,2800,2800,1
20241219,144600,44871080,2815,2815,2815,2815,0
20241219,144500,44871080,2815,2815,2815,2815,0
20241219,144400,44871080,2815,2815,2815,2815,0
20241219,144300,44871080,2815,2815,2815,2810,16
20241219,144200,44826065,2815,2815,2815,2815,30
20241219,144100,44741615,2815,2815,2815,2815,101
20241219,144000,44457300,2800,2800,2800,2800,5
20241219,143900,44443300,2815,2815,2815,2815,0
20241219,143800,44443300,2815,2815,2815,2815,0
20241219,143700,44443300,2815,2815,2815,2815,0
20241219,143600,44443300,2815,2815,2815,2815,1
20241219,143500,44440485,2815,2815,2815,2815,0
20241219,143400,44440485,2815,2800,2815,2800,108
20241219,143300,44136930,2815,2815,2815,2815,0
20241219,143200,44136930,2815,2815,2815,2815,0
20241219,143100,44136930,2815,2815,2815,2815,100
20241219,143000,43855430,2815,2805,2815,2790,10022
20241219,142900,15839315,2815,2815,2815,2815,0
20241219,142800,15839315,2815,2815,2815,2815,0
20241219,142700,15839315,2815,2815,2815,2815,15
20241219,142600,15797090,2805,2810,2810,2805,72
20241219,142500,15594960,2815,2815,2815,2815,0
20241219,142400,15594960,2815,2815,2815,2815,0
20241219,142300,15594960,2815,2815,2815,2815,0
20241219,142200,15594960,2815,2815,2815,2815,0
20241219,142100,15594960,2815,2815,2815,2815,0
20241219,142000,15594960,2815,2815,2815,2815,0
20241219,141900,15594960,2815,2815,2815,2815,0
20241219,141800,15594960,2815,2815,2815,2815,0
20241219,141700,15594960,2815,2815,2815,2815,0
20241219,141600,15594960,2815,2815,2815,2815,0
20241219,141500,15594960,2815,2815,2815,2815,0
20241219,141400,15594960,2815,2815,2815,2815,0
20241219,141300,15594960,2815,2815,2815,2815,0
20241219,141200,15594960,2815,2815,2815,2815,0
20241219,141100,15594960,2815,2815,2815,2815,0
20241219,141000,15594960,2815,2815,2815,2815,0
20241219,140900,15594960,2815,2815,2815,2815,0
20241219,140800,15594960,2815,2815,2815,2815,0
20241219,140700,15594960,2815,2815,2815,2815,0
20241219,140600,15594960,2815,2815,2815,2815,0
20241219,140500,15594960,2815,2815,2815,2815,0
20241219,140400,15594960,2815,2815,2815,2815,10
20241219,140300,15566810,2810,2815,2815,2810,147
20241219,140200,15153140,2810,2810,2810,2810,10
20241219,140100,15125040,2815,2815,2815,2815,0
20241219,140000,15125040,2815,2815,2815,2815,0
20241219,135900,15125040,2815,2815,2815,2815,0
20241219,135800,15125040,2815,2815,2815,2815,0
20241219,135700,15125040,2815,2815,2815,2815,0
20241219,135600,15125040,2815,2815,2815,2815,1
20241219,135500,15122225,2815,2815,2815,2815,0
20241219,135400,15122225,2815,2815,2815,2815,0
20241219,135300,15122225,2815,2815,2815,2815,1
20241219,135200,15119410,2815,2815,2815,2815,0
20241219,135100,15119410,2815,2815,2815,2815,1
20241219,135000,15116595,2810,2810,2810,2810,0
20241219,134900,15116595,2810,2810,2810,2810,0
20241219,134800,15116595,2810,2810,2810,2810,1
20241219,134700,15113785,2815,2815,2815,2815,0
20241219,134600,15113785,2815,2815,2815,2815,0
20241219,134500,15113785,2815,2815,2815,2815,0
20241219,134400,15113785,2815,2815,2815,2815,0
20241219,134300,15113785,2815,2815,2815,2815,0
20241219,134200,15113785,2815,2815,2815,2815,0
20241219,134100,15113785,2815,2815,2815,2815,0
20241219,134000,15113785,2815,2815,2815,2815,0
20241219,133900,15113785,2815,2815,2815,2815,0
20241219,133800,15113785,2815,2815,2815,2815,0
20241219,133700,15113785,2815,2815,2815,2815,30
20241219,133600,15029335,2815,2815,2815,2815,0
20241219,133500,15029335,2815,2815,2815,2815,0
20241219,133400,15029335,2815,2815,2815,2815,0
20241219,133300,15029335,2815,2815,2815,2815,0
20241219,133200,15029335,2815,2815,2815,2815,0
20241219,133100,15029335,2815,2815,2815,2815,0
20241219,133000,15029335,2815,2815,2815,2815,0
20241219,132900,15029335,2815,2815,2815,2815,0
20241219,132800,15029335,2815,2815,2815,2815,0
20241219,132700,15029335,2815,2815,2815,2815,1
20241219,132600,15026520,2815,2815,2815,2815,0
20241219,132500,15026520,2815,2815,2815,2815,0
20241219,132400,15026520,2815,2815,2815,2815,0
20241219,132300,15026520,2815,2815,2815,2815,0
20241219,132200,15026520,2815,2815,2815,2815,0
20241219,132100,15026520,2815,2815,2815,2815,0
20241219,132000,15026520,2815,2815,2815,2815,0
20241219,131900,15026520,2815,2815,2815,2815,0
20241219,131800,15026520,2815,2815,2815,2815,0
20241219,131700,15026520,2815,2815,2815,2815,0
20241219,131600,15026520,2815,2815,2815,2815,0
20241219,131500,15026520,2815,2815,2815,2815,0
20241219,131400,15026520,2815,2815,2815,2815,0
20241219,131300,15026520,2815,2815,2815,2815,0
20241219,131200,15026520,2815,2815,2815,2815,0
20241219,131100,15026520,2815,2815,2815,2815,0
20241219,131000,15026520,2815,2815,2815,2815,0
20241219,130900,15026520,2815,2815,2815,2815,0
20241219,130800,15026520,2815,2815,2815,2815,0
20241219,130700,15026520,2815,2815,2815,2815,1
20241219,130600,15023705,2815,2815,2815,2815,0
20241219,130500,15023705,2815,2815,2815,2815,0
20241219,130400,15023705,2815,2815,2815,2815,0
20241219,130300,15023705,2815,2815,2815,2815,0
20241219,130200,15023705,2815,2815,2815,2815,0
20241219,130100,15023705,2815,2815,2815,2815,0
20241219,130000,15023705,2815,2815,2815,2815,0
20241219,125900,15023705,2815,2815,2815,2815,0
20241219,125800,15023705,2815,2815,2815,2815,0
20241219,125700,15023705,2815,2815,2815,2815,0
20241219,125600,15023705,2815,2815,2815,2815,0
20241219,125500,15023705,2815,2815,2815,2815,0
20241219,125400,15023705,2815,2815,2815,2815,0
20241219,125300,15023705,2815,2815,2815,2815,0
20241219,125200,15023705,2815,2815,2815,2815,0
20241219,125100,15023705,2815,2815,2815,2815,0
20241219,125000,15023705,2815,2815,2815,2815,0
20241219,124900,15023705,2815,2815,2815,2815,0
20241219,124800,15023705,2815,2815,2815,2815,0
20241219,124700,15023705,2815,2815,2815,2815,0
20241219,124600,15023705,2815,2815,2815,2815,0
20241219,124500,15023705,2815,2815,2815,2815,0
20241219,124400,15023705,2815,2815,2815,2815,0
20241219,124300,15023705,2815,2815,2815,2815,0
20241219,124200,15023705,2815,2815,2815,2815,0
20241219,124100,15023705,2815,2815,2815,2815,0
20241219,124000,15023705,2815,2815,2815,2815,0
20241219,123900,15023705,2815,2815,2815,2815,0
20241219,123800,15023705,2815,2815,2815,2815,0
20241219,123700,15023705,2815,2815,2815,2815,0
20241219,123600,15023705,2815,2815,2815,2815,0
20241219,123500,15023705,2815,2815,2815,2815,0
20241219,123400,15023705,2815,2815,2815,2815,0
20241219,123300,15023705,2815,2815,2815,2815,0
20241219,123200,15023705,2815,2815,2815,2815,0
20241219,123100,15023705,2815,2815,2815,2815,0
20241219,123000,15023705,2815,2815,2815,2815,0
20241219,122900,15023705,2815,2815,2815,2815,0
20241219,122800,15023705,2815,2815,2815,2815,0
20241219,122700,15023705,2815,2815,2815,2815,0
20241219,122600,15023705,2815,2815,2815,2815,0
20241219,122500,15023705,2815,2815,2815,2815,0
20241219,122400,15023705,2815,2815,2815,2815,0
20241219,122300,15023705,2815,2815,2815,2815,2
20241219,122200,15018075,2805,2805,2805,2805,18
20241219,122100,14967585,2810,2810,2810,2810,0
20241219,122000,14967585,2810,2810,2810,2810,0
20241219,121900,14967585,2810,2810,2810,2810,0
20241219,121800,14967585,2810,2810,2810,2810,0
20241219,121700,14967585,2810,2810,2810,2810,0
20241219,121600,14967585,2810,2810,2810,2810,1
20241219,121500,14964775,2810,2805,2810,2805,301
20241219,121400,14120465,2820,2820,2820,2820,0
20241219,121300,14120465,2820,2815,2820,2815,11
20241219,121200,14089495,2815,2815,2815,2815,0
20241219,121100,14089495,2815,2815,2815,2815,0
20241219,121000,14089495,2815,2815,2815,2815,1
20241219,120900,14086680,2815,2815,2815,2815,1
20241219,120800,14083865,2815,2815,2815,2815,0
20241219,120700,14083865,2815,2815,2815,2815,0
20241219,120600,14083865,2815,2815,2815,2815,0
20241219,120500,14083865,2815,2815,2815,2815,0
20241219,120400,14083865,2815,2815,2815,2815,0
20241219,120300,14083865,2815,2815,2815,2815,0
20241219,120200,14083865,2815,2815,2815,2815,0
20241219,120100,14083865,2815,2815,2815,2815,0
20241219,120000,14083865,2815,2815,2815,2815,0
20241219,115900,14083865,2815,2810,2815,2810,13
20241219,115800,14047330,2805,2805,2805,2805,0
20241219,115700,14047330,2805,2805,2805,2805,0
20241219,115600,14047330,2805,2805,2805,2805,0
20241219,115500,14047330,2805,2805,2805,2805,0
20241219,115400,14047330,2805,2805,2805,2805,0
20241219,115300,14047330,2805,2805,2805,2805,0
20241219,115200,14047330,2805,2805,2805,2805,0
20241219,115100,14047330,2805,2805,2805,2805,155
20241219,115000,13612555,2800,2800,2800,2800,0
20241219,114900,13612555,2800,2800,2800,2800,0
20241219,114800,13612555,2800,2800,2800,2800,0
20241219,114700,13612555,2800,2800,2800,2800,0
20241219,114600,13612555,2800,2800,2800,2800,0
20241219,114500,13612555,2800,2800,2800,2800,0
20241219,114400,13612555,2800,2800,2800,2800,0
20241219,114300,13612555,2800,2800,2800,2800,0
20241219,114200,13612555,2800,2800,2800,2800,0
20241219,114100,13612555,2800,2800,2800,2800,0
20241219,114000,13612555,2800,2800,2800,2800,0
20241219,113900,13612555,2800,2800,2800,2800,0
20241219,113800,13612555,2800,2800,2800,2800,0
20241219,113700,13612555,2800,2800,2800,2800,0
20241219,113600,13612555,2800,2800,2800,2800,0
20241219,113500,13612555,2800,2800,2800,2800,0
20241219,113400,13612555,2800,2800,2800,2800,0
20241219,113300,13612555,2800,2800,2800,2800,0
20241219,113200,13612555,2800,2800,2800,2800,0
20241219,113100,13612555,2800,2800,2800,2800,0
20241219,113000,13612555,2800,2800,2800,2800,0
20241219,112900,13612555,2800,2800,2800,2800,0
20241219,112800,13612555,2800,2800,2800,2800,1227
20241219,112700,10176955,2790,2790,2790,2790,0
20241219,112600,10176955,2790,2790,2790,2790,0
20241219,112500,10176955,2790,2790,2790,2790,0
20241219,112400,10176955,2790,2790,2790,2790,0
20241219,112300,10176955,2790,2790,2790,2790,0
20241219,112200,10176955,2790,2795,2795,2790,132
20241219,112100,9808080,2800,2820,2820,2800,877
20241219,112000,7350805,2825,2825,2825,2825,0
20241219,111900,7350805,2825,2825,2825,2825,0
20241219,111800,7350805,2825,2825,2825,2825,0
20241219,111700,7350805,2825,2825,2825,2825,0
20241219,111600,7350805,2825,2825,2825,2825,1
20241219,111500,7347980,2825,2825,2825,2825,0
20241219,111400,7347980,2825,2825,2825,2825,1
20241219,111300,7345155,2825,2825,2825,2825,0
20241219,111200,7345155,2825,2825,2825,2825,0
20241219,111100,7345155,2825,2825,2825,2825,1
20241219,111000,7342330,2820,2820,2820,2820,0
20241219,110900,7342330,2820,2820,2820,2820,1
20241219,110800,7339510,2820,2820,2820,2820,1
20241219,110700,7336690,2825,2825,2825,2825,0
20241219,110600,7336690,2825,2825,2825,2825,0
20241219,110500,7336690,2825,2825,2825,2825,0
20241219,110400,7336690,2825,2825,2825,2825,0
20241219,110300,7336690,2825,2825,2825,2825,0
20241219,110200,7336690,2825,2825,2825,2825,0
20241219,110100,7336690,2825,2825,2825,2825,0
20241219,110000,7336690,2825,2825,2825,2825,0
20241219,105900,7336690,2825,2825,2825,2825,176
20241219,105800,6839490,2830,2830,2830,2830,0
20241219,105700,6839490,2830,2830,2830,2830,0
20241219,105600,6839490,2830,2830,2830,2830,0
20241219,105500,6839490,2830,2830,2830,2830,0
20241219,105400,6839490,2830,2830,2830,2830,0
20241219,105300,6839490,2830,2830,2830,2830,0
20241219,105200,6839490,2830,2830,2830,2830,0
20241219,105100,6839490,2830,2830,2830,2830,0
20241219,105000,6839490,2830,2830,2830,2830,1
20241219,104900,6836660,2810,2810,2810,2810,12
20241219,104800,6802940,2835,2835,2835,2835,0
20241219,104700,6802940,2835,2835,2835,2835,0
20241219,104600,6802940,2835,2835,2835,2835,0
20241219,104500,6802940,2835,2835,2835,2835,0
20241219,104400,6802940,2835,2835,2835,2835,0
20241219,104300,6802940,2835,2835,2835,2835,0
20241219,104200,6802940,2835,2835,2835,2835,0
20241219,104100,6802940,2835,2835,2835,2835,0
20241219,104000,6802940,2835,2825,2835,2825,283
20241219,103900,6003240,2820,2820,2820,2820,0
20241219,103800,6003240,2820,2820,2820,2820,0
20241219,103700,6003240,2820,2820,2820,2820,24
20241219,103600,5935560,2820,2820,2820,2820,0
20241219,103500,5935560,2820,2820,2820,2820,0
20241219,103400,5935560,2820,2820,2820,2820,0
20241219,103300,5935560,2820,2820,2820,2820,1
20241219,103200,5932740,2805,2805,2805,2805,0
20241219,103100,5932740,2805,2805,2805,2805,0
20241219,103000,5932740,2805,2805,2805,2805,0
20241219,102900,5932740,2805,2805,2805,2805,0
20241219,102800,5932740,2805,2805,2805,2805,0
20241219,102700,5932740,2805,2805,2805,2805,0
20241219,102600,5932740,2805,2805,2805,2805,0
20241219,102500,5932740,2805,2805,2805,2805,0
20241219,102400,5932740,2805,2805,2805,2805,0
20241219,102300,5932740,2805,2805,2805,2805,0
20241219,102200,5932740,2805,2805,2805,2805,0
20241219,102100,5932740,2805,2805,2805,2805,100
20241219,102000,5652240,2820,2820,2820,2820,0
20241219,101900,5652240,2820,2820,2820,2820,0
20241219,101800,5652240,2820,2820,2820,2820,0
20241219,101700,5652240,2820,2820,2820,2820,2
20241219,101600,5646600,2820,2820,2820,2820,0
20241219,101500,5646600,2820,2820,2820,2820,0
20241219,101400,5646600,2820,2820,2820,2820,0
20241219,101300,5646600,2820,2820,2820,2820,0
20241219,101200,5646600,2820,2820,2820,2820,0
20241219,101100,5646600,2820,2820,2820,2820,0
20241219,101000,5646600,2820,2820,2820,2820,0
20241219,100900,5646600,2820,2820,2820,2820,0
20241219,100800,5646600,2820,2820,2820,2820,0
20241219,100700,5646600,2820,2820,2820,2820,0
20241219,100600,5646600,2820,2820,2820,2820,0
20241219,100500,5646600,2820,2820,2820,2820,0
20241219,100400,5646600,2820,2820,2820,2820,0
20241219,100300,5646600,2820,2820,2820,2820,0
20241219,100200,5646600,2820,2820,2820,2820,0
20241219,100100,5646600,2820,2820,2820,2820,0
20241219,100000,5646600,2820,2820,2820,2820,0
20241219,095900,5646600,2820,2820,2820,2820,0
20241219,095800,5646600,2820,2820,2820,2820,0
20241219,095700,5646600,2820,2820,2820,2820,0
20241219,095600,5646600,2820,2820,2820,2820,0
20241219,095500,5646600,2820,2820,2820,2820,0
20241219,095400,5646600,2820,2820,2820,2820,0
20241219,095300,5646600,2820,2820,2820,2820,0
20241219,095200,5646600,2820,2820,2820,2820,0
20241219,095100,5646600,2820,2820,2820,2820,0
20241219,095000,5646600,2820,2820,2820,2820,0
20241219,094900,5646600,2820,2820,2820,2820,10
20241219,094800,5618400,2820,2820,2820,2820,0
20241219,094700,5618400,2820,2820,2820,2820,0
20241219,094600,5618400,2820,2820,2820,2820,1
20241219,094500,5615580,2810,2810,2810,2810,1
20241219,094400,5612770,2825,2825,2825,2825,0
20241219,094300,5612770,2825,2820,2825,2820,19
20241219,094200,5559180,2815,2820,2820,2815,2
20241219,094100,5553545,2820,2820,2820,2820,0
20241219,094000,5553545,2820,2820,2820,2820,0
20241219,093900,5553545,2820,2820,2820,2820,0
20241219,093800,5553545,2820,2820,2820,2820,0
20241219,093700,5553545,2820,2820,2820,2820,0
20241219,093600,5553545,2820,2820,2820,2820,0
20241219,093500,5553545,2820,2820,2825,2805,18
20241219,093400,5502795,2805,2820,2825,2805,17
20241219,093300,5454865,2805,2820,2825,2805,18
20241219,093200,5404115,2805,2820,2825,2805,140
20241219,093100,5009345,2820,2820,2820,2820,0
20241219,093000,5009345,2820,2820,2820,2820,0
20241219,092900,5009345,2820,2820,2820,2820,0
20241219,092800,5009345,2820,2820,2820,2820,0
20241219,092700,5009345,2820,2820,2820,2820,0
20241219,092600,5009345,2820,2820,2820,2805,3
20241219,092500,5000900,2805,2805,2825,2800,377
20241219,092400,3943450,2805,2815,2815,2805,250
20241219,092300,3241405,2835,2835,2835,2835,105
20241219,092200,2943730,2840,2840,2840,2840,0
20241219,092100,2943730,2840,2840,2840,2840,1
20241219,092000,2940890,2820,2825,2825,2820,14
20241219,091900,2901400,2840,2840,2840,2840,70
20241219,091800,2702600,2840,2840,2840,2840,0
20241219,091700,2702600,2840,2840,2840,2840,0
20241219,091600,2702600,2840,2840,2840,2840,0
20241219,091500,2702600,2840,2840,2840,2840,0
20241219,091400,2702600,2840,2840,2840,2840,0
20241219,091300,2702600,2840,2840,2840,2840,0
20241219,091200,2702600,2840,2840,2840,2840,0
20241219,091100,2702600,2840,2840,2840,2840,0
20241219,091000,2702600,2840,2840,2840,2840,1
20241219,090900,2699760,2830,2830,2830,2830,0
20241219,090800,2699760,2830,2830,2830,2830,1
20241219,090700,2696930,2840,2840,2840,2840,0
20241219,090600,2696930,2840,2840,2840,2840,0
20241219,090500,2696930,2840,2840,2840,2840,0
20241219,090400,2696930,2840,2840,2840,2840,0
20241219,090300,2696930,2840,2835,2840,2835,61
20241219,090200,2523990,2845,2825,2845,2825,12
20241219,090100,2490070,2830,2815,2850,2810,459
20241219,090000,1190475,2825,2830,2830,2815,421