KissMeData/263810/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,210300,76957320,2845,2845,2845,2845,1800
20241223,210200,76957320,2845,2845,2845,2845,0
20241223,210100,76957320,2845,2845,2845,2845,0
20241223,210000,76957320,2845,2845,2845,2845,0
20241223,205900,76957320,2845,2845,2845,2845,0
20241223,205800,76957320,2845,2845,2845,2845,0
20241223,205700,76957320,2845,2845,2845,2845,0
20241223,205600,76957320,2845,2845,2845,2845,0
20241223,205500,76957320,2845,2845,2845,2845,0
20241223,205400,76957320,2845,2845,2845,2845,0
20241223,205300,76957320,2845,2845,2845,2845,0
20241223,205200,76957320,2845,2845,2845,2845,0
20241223,205100,76957320,2845,2845,2845,2845,0
20241223,205000,76957320,2845,2845,2845,2845,0
20241223,204900,76957320,2845,2845,2845,2845,0
20241223,204800,76957320,2845,2845,2845,2845,0
20241223,204700,76957320,2845,2845,2845,2845,0
20241223,204600,76957320,2845,2845,2845,2845,0
20241223,204500,76957320,2845,2845,2845,2845,0
20241223,204400,76957320,2845,2845,2845,2845,0
20241223,204300,76957320,2845,2845,2845,2845,0
20241223,204200,76957320,2845,2845,2845,2845,0
20241223,204100,76957320,2845,2845,2845,2845,0
20241223,204000,76957320,2845,2845,2845,2845,0
20241223,203900,76957320,2845,2845,2845,2845,0
20241223,203800,76957320,2845,2845,2845,2845,0
20241223,203700,76957320,2845,2845,2845,2845,0
20241223,203600,76957320,2845,2845,2845,2845,0
20241223,203500,76957320,2845,2845,2845,2845,0
20241223,203400,76957320,2845,2845,2845,2845,0
20241223,203300,76957320,2845,2845,2845,2845,1800
20241223,203200,76957320,2845,2845,2845,2845,0
20241223,203100,76957320,2845,2845,2845,2845,0
20241223,203000,76957320,2845,2845,2845,2845,0
20241223,202900,76957320,2845,2845,2845,2845,0
20241223,202800,76957320,2845,2845,2845,2845,0
20241223,202700,76957320,2845,2845,2845,2845,0
20241223,202600,76957320,2845,2845,2845,2845,0
20241223,202500,76957320,2845,2845,2845,2845,0
20241223,202400,76957320,2845,2845,2845,2845,0
20241223,202300,76957320,2845,2845,2845,2845,0
20241223,202200,76957320,2845,2845,2845,2845,0
20241223,202100,76957320,2845,2845,2845,2845,0
20241223,202000,76957320,2845,2845,2845,2845,0
20241223,201900,76957320,2845,2845,2845,2845,0
20241223,201800,76957320,2845,2845,2845,2845,0
20241223,201700,76957320,2845,2845,2845,2845,0
20241223,201600,76957320,2845,2845,2845,2845,0
20241223,201500,76957320,2845,2845,2845,2845,0
20241223,201400,76957320,2845,2845,2845,2845,0
20241223,201300,76957320,2845,2845,2845,2845,0
20241223,201200,76957320,2845,2845,2845,2845,0
20241223,201100,76957320,2845,2845,2845,2845,0
20241223,201000,76957320,2845,2845,2845,2845,0
20241223,200900,76957320,2845,2845,2845,2845,0
20241223,200800,76957320,2845,2845,2845,2845,0
20241223,200700,76957320,2845,2845,2845,2845,0
20241223,200600,76957320,2845,2845,2845,2845,0
20241223,200500,76957320,2845,2845,2845,2845,0
20241223,200400,76957320,2845,2845,2845,2845,0
20241223,200300,76957320,2845,2845,2845,2845,1800
20241223,200200,76957320,2845,2845,2845,2845,0
20241223,200100,76957320,2845,2845,2845,2845,0
20241223,200000,76957320,2845,2845,2845,2845,0
20241223,195900,76957320,2845,2845,2845,2845,0
20241223,195800,76957320,2845,2845,2845,2845,0
20241223,195700,76957320,2845,2845,2845,2845,0
20241223,195600,76957320,2845,2845,2845,2845,0
20241223,195500,76957320,2845,2845,2845,2845,0
20241223,195400,76957320,2845,2845,2845,2845,0
20241223,195300,76957320,2845,2845,2845,2845,0
20241223,195200,76957320,2845,2845,2845,2845,0
20241223,195100,76957320,2845,2845,2845,2845,0
20241223,195000,76957320,2845,2845,2845,2845,0
20241223,194900,76957320,2845,2845,2845,2845,0
20241223,194800,76957320,2845,2845,2845,2845,0
20241223,194700,76957320,2845,2845,2845,2845,0
20241223,194600,76957320,2845,2845,2845,2845,0
20241223,194500,76957320,2845,2845,2845,2845,0
20241223,194400,76957320,2845,2845,2845,2845,0
20241223,194300,76957320,2845,2845,2845,2845,0
20241223,194200,76957320,2845,2845,2845,2845,0
20241223,194100,76957320,2845,2845,2845,2845,0
20241223,194000,76957320,2845,2845,2845,2845,0
20241223,193900,76957320,2845,2845,2845,2845,0
20241223,193800,76957320,2845,2845,2845,2845,0
20241223,193700,76957320,2845,2845,2845,2845,0
20241223,193600,76957320,2845,2845,2845,2845,0
20241223,193500,76957320,2845,2845,2845,2845,0
20241223,193400,76957320,2845,2845,2845,2845,0
20241223,193300,76957320,2845,2845,2845,2845,1800
20241223,193200,76957320,2845,2845,2845,2845,0
20241223,193100,76957320,2845,2845,2845,2845,0
20241223,193000,76957320,2845,2845,2845,2845,0
20241223,192900,76957320,2845,2845,2845,2845,0
20241223,192800,76957320,2845,2845,2845,2845,0
20241223,192700,76957320,2845,2845,2845,2845,0
20241223,192600,76957320,2845,2845,2845,2845,0
20241223,192500,76957320,2845,2845,2845,2845,0
20241223,192400,76957320,2845,2845,2845,2845,0
20241223,192300,76957320,2845,2845,2845,2845,0
20241223,192200,76957320,2845,2845,2845,2845,0
20241223,192100,76957320,2845,2845,2845,2845,0
20241223,192000,76957320,2845,2845,2845,2845,0
20241223,191900,76957320,2845,2845,2845,2845,0
20241223,191800,76957320,2845,2845,2845,2845,0
20241223,191700,76957320,2845,2845,2845,2845,0
20241223,191600,76957320,2845,2845,2845,2845,0
20241223,191500,76957320,2845,2845,2845,2845,0
20241223,191400,76957320,2845,2845,2845,2845,0
20241223,191300,76957320,2845,2845,2845,2845,0
20241223,191200,76957320,2845,2845,2845,2845,0
20241223,191100,76957320,2845,2845,2845,2845,0
20241223,191000,76957320,2845,2845,2845,2845,0
20241223,190900,76957320,2845,2845,2845,2845,0
20241223,190800,76957320,2845,2845,2845,2845,0
20241223,190700,76957320,2845,2845,2845,2845,0
20241223,190600,76957320,2845,2845,2845,2845,0
20241223,190500,76957320,2845,2845,2845,2845,0
20241223,190400,76957320,2845,2845,2845,2845,0
20241223,190300,76957320,2845,2845,2845,2845,1800
20241223,190200,76957320,2845,2845,2845,2845,0
20241223,190100,76957320,2845,2845,2845,2845,0
20241223,190000,76957320,2845,2845,2845,2845,0
20241223,185900,76957320,2845,2845,2845,2845,0
20241223,185800,76957320,2845,2845,2845,2845,0
20241223,185700,76957320,2845,2845,2845,2845,0
20241223,185600,76957320,2845,2845,2845,2845,0
20241223,185500,76957320,2845,2845,2845,2845,0
20241223,185400,76957320,2845,2845,2845,2845,0
20241223,185300,76957320,2845,2845,2845,2845,0
20241223,185200,76957320,2845,2845,2845,2845,0
20241223,185100,76957320,2845,2845,2845,2845,0
20241223,185000,76957320,2845,2845,2845,2845,0
20241223,184900,76957320,2845,2845,2845,2845,0
20241223,184800,76957320,2845,2845,2845,2845,0
20241223,184700,76957320,2845,2845,2845,2845,0
20241223,184600,76957320,2845,2845,2845,2845,0
20241223,184500,76957320,2845,2845,2845,2845,0
20241223,184400,76957320,2845,2845,2845,2845,0
20241223,184300,76957320,2845,2845,2845,2845,0
20241223,184200,76957320,2845,2845,2845,2845,0
20241223,184100,76957320,2845,2845,2845,2845,0
20241223,184000,76957320,2845,2845,2845,2845,0
20241223,183900,76957320,2845,2845,2845,2845,0
20241223,183800,76957320,2845,2845,2845,2845,0
20241223,183700,76957320,2845,2845,2845,2845,0
20241223,183600,76957320,2845,2845,2845,2845,0
20241223,183500,76957320,2845,2845,2845,2845,0
20241223,183400,76957320,2845,2845,2845,2845,0
20241223,183300,76957320,2845,2845,2845,2845,1800
20241223,183200,76957320,2845,2845,2845,2845,0
20241223,183100,76957320,2845,2845,2845,2845,0
20241223,183000,76957320,2845,2845,2845,2845,0
20241223,182900,76957320,2845,2845,2845,2845,0
20241223,182800,76957320,2845,2845,2845,2845,0
20241223,182700,76957320,2845,2845,2845,2845,0
20241223,182600,76957320,2845,2845,2845,2845,0
20241223,182500,76957320,2845,2845,2845,2845,0
20241223,182400,76957320,2845,2845,2845,2845,0
20241223,182300,76957320,2845,2845,2845,2845,0
20241223,182200,76957320,2845,2845,2845,2845,0
20241223,182100,76957320,2845,2845,2845,2845,0
20241223,182000,76957320,2845,2845,2845,2845,0
20241223,181900,76957320,2845,2845,2845,2845,0
20241223,181800,76957320,2845,2845,2845,2845,0
20241223,181700,76957320,2845,2845,2845,2845,0
20241223,181600,76957320,2845,2845,2845,2845,0
20241223,181500,76957320,2845,2845,2845,2845,0
20241223,181400,76957320,2845,2845,2845,2845,0
20241223,181300,76957320,2845,2845,2845,2845,0
20241223,181200,76957320,2845,2845,2845,2845,0
20241223,181100,76957320,2845,2845,2845,2845,0
20241223,181000,76957320,2845,2845,2845,2845,0
20241223,180900,76957320,2845,2845,2845,2845,0
20241223,180800,76957320,2845,2845,2845,2845,0
20241223,180700,76957320,2845,2845,2845,2845,0
20241223,180600,76957320,2845,2845,2845,2845,0
20241223,180500,76957320,2845,2845,2845,2845,0
20241223,180400,76957320,2845,2845,2845,2845,0
20241223,180300,76957320,2845,2845,2845,2845,1800
20241223,180200,76957320,2845,2845,2845,2845,0
20241223,180100,76957320,2845,2845,2845,2845,0
20241223,180000,76957320,2845,2845,2845,2845,0
20241223,175900,76957320,2845,2845,2845,2845,0
20241223,175800,76957320,2845,2845,2845,2845,0
20241223,175700,76957320,2845,2845,2845,2845,0
20241223,175600,76957320,2845,2845,2845,2845,0
20241223,175500,76957320,2845,2845,2845,2845,0
20241223,175400,76957320,2845,2845,2845,2845,0
20241223,175300,76957320,2845,2845,2845,2845,0
20241223,175200,76957320,2845,2845,2845,2845,0
20241223,175100,76957320,2845,2845,2845,2845,0
20241223,175000,76957320,2845,2845,2845,2845,0
20241223,174900,76957320,2845,2845,2845,2845,0
20241223,174800,76957320,2845,2845,2845,2845,0
20241223,174700,76957320,2845,2845,2845,2845,0
20241223,174600,76957320,2845,2845,2845,2845,0
20241223,174500,76957320,2845,2845,2845,2845,0
20241223,174400,76957320,2845,2845,2845,2845,0
20241223,174300,76957320,2845,2845,2845,2845,0
20241223,174200,76957320,2845,2845,2845,2845,0
20241223,174100,76957320,2845,2845,2845,2845,0
20241223,174000,76957320,2845,2845,2845,2845,0
20241223,173900,76957320,2845,2845,2845,2845,0
20241223,173800,76957320,2845,2845,2845,2845,0
20241223,173700,76957320,2845,2845,2845,2845,0
20241223,173600,76957320,2845,2845,2845,2845,0
20241223,173500,76957320,2845,2845,2845,2845,0
20241223,173400,76957320,2845,2845,2845,2845,0
20241223,173300,76957320,2845,2845,2845,2845,1800
20241223,173200,76957320,2845,2845,2845,2845,0
20241223,173100,76957320,2845,2845,2845,2845,0
20241223,173000,76957320,2845,2845,2845,2845,0
20241223,172900,76957320,2845,2845,2845,2845,0
20241223,172800,76957320,2845,2845,2845,2845,0
20241223,172700,76957320,2845,2845,2845,2845,0
20241223,172600,76957320,2845,2845,2845,2845,0
20241223,172500,76957320,2845,2845,2845,2845,0
20241223,172400,76957320,2845,2845,2845,2845,0
20241223,172300,76957320,2845,2845,2845,2845,0
20241223,172200,76957320,2845,2845,2845,2845,0
20241223,172100,76957320,2845,2845,2845,2845,0
20241223,172000,76957320,2845,2845,2845,2845,0
20241223,171900,76957320,2845,2845,2845,2845,0
20241223,171800,76957320,2845,2845,2845,2845,0
20241223,171700,76957320,2845,2845,2845,2845,0
20241223,171600,76957320,2845,2845,2845,2845,0
20241223,171500,76957320,2845,2845,2845,2845,0
20241223,171400,76957320,2845,2845,2845,2845,0
20241223,171300,76957320,2845,2845,2845,2845,0
20241223,171200,76957320,2845,2845,2845,2845,0
20241223,171100,76957320,2845,2845,2845,2845,0
20241223,171000,76957320,2845,2845,2845,2845,0
20241223,170900,76957320,2845,2845,2845,2845,0
20241223,170800,76957320,2845,2845,2845,2845,0
20241223,170700,76957320,2845,2845,2845,2845,0
20241223,170600,76957320,2845,2845,2845,2845,0
20241223,170500,76957320,2845,2845,2845,2845,0
20241223,170400,76957320,2845,2845,2845,2845,0
20241223,170300,76957320,2845,2845,2845,2845,1800
20241223,170200,76957320,2845,2845,2845,2845,0
20241223,170100,76957320,2845,2845,2845,2845,0
20241223,170000,76957320,2845,2845,2845,2845,0
20241223,165900,76957320,2845,2845,2845,2845,0
20241223,165800,76957320,2845,2845,2845,2845,0
20241223,165700,76957320,2845,2845,2845,2845,0
20241223,165600,76957320,2845,2845,2845,2845,0
20241223,165500,76957320,2845,2845,2845,2845,0
20241223,165400,76957320,2845,2845,2845,2845,0
20241223,165300,76957320,2845,2845,2845,2845,0
20241223,165200,76957320,2845,2845,2845,2845,0
20241223,165100,76957320,2845,2845,2845,2845,0
20241223,165000,76957320,2845,2845,2845,2845,0
20241223,164900,76957320,2845,2845,2845,2845,0
20241223,164800,76957320,2845,2845,2845,2845,0
20241223,164700,76957320,2845,2845,2845,2845,0
20241223,164600,76957320,2845,2845,2845,2845,0
20241223,164500,76957320,2845,2845,2845,2845,0
20241223,164400,76957320,2845,2845,2845,2845,0
20241223,164300,76957320,2845,2845,2845,2845,0
20241223,164200,76957320,2845,2845,2845,2845,0
20241223,164100,76957320,2845,2845,2845,2845,0
20241223,164000,76957320,2845,2845,2845,2845,0
20241223,163900,76957320,2845,2845,2845,2845,0
20241223,163800,76957320,2845,2845,2845,2845,0
20241223,163700,76957320,2845,2845,2845,2845,0
20241223,163600,76957320,2845,2845,2845,2845,0
20241223,163500,76957320,2845,2845,2845,2845,0
20241223,163400,76957320,2845,2845,2845,2845,0
20241223,163300,76957320,2845,2845,2845,2845,1800
20241223,163200,76957320,2845,2845,2845,2845,0
20241223,163100,76957320,2845,2845,2845,2845,0
20241223,163000,76957320,2845,2845,2845,2845,0
20241223,162900,76957320,2845,2845,2845,2845,0
20241223,162800,76957320,2845,2845,2845,2845,0
20241223,162700,76957320,2845,2845,2845,2845,0
20241223,162600,76957320,2845,2845,2845,2845,0
20241223,162500,76957320,2845,2845,2845,2845,0
20241223,162400,76957320,2845,2845,2845,2845,0
20241223,162300,76957320,2845,2845,2845,2845,0
20241223,162200,76957320,2845,2845,2845,2845,0
20241223,162100,76957320,2845,2845,2845,2845,0
20241223,162000,76957320,2845,2845,2845,2845,0
20241223,161900,76957320,2845,2845,2845,2845,0
20241223,161800,76957320,2845,2845,2845,2845,0
20241223,161700,76957320,2845,2845,2845,2845,0
20241223,161600,76957320,2845,2845,2845,2845,0
20241223,161500,76957320,2845,2845,2845,2845,0
20241223,161400,76957320,2845,2845,2845,2845,0
20241223,161300,76957320,2845,2845,2845,2845,0
20241223,161200,76957320,2845,2845,2845,2845,0
20241223,161100,76957320,2845,2845,2845,2845,0
20241223,161000,76957320,2845,2845,2845,2845,0
20241223,160900,76957320,2845,2845,2845,2845,0
20241223,160800,76957320,2845,2845,2845,2845,0
20241223,160700,76957320,2845,2845,2845,2845,0
20241223,160600,76957320,2845,2845,2845,2845,0
20241223,160500,76957320,2845,2845,2845,2845,0
20241223,160400,76957320,2845,2845,2845,2845,0
20241223,160300,76957320,2845,2845,2845,2845,1800
20241223,160200,76957320,2845,2845,2845,2845,0
20241223,160100,76957320,2845,2845,2845,2845,0
20241223,160000,76957320,2845,2845,2845,2845,0
20241223,155900,76957320,2845,2845,2845,2845,0
20241223,155800,76957320,2845,2845,2845,2845,0
20241223,155700,76957320,2845,2845,2845,2845,0
20241223,155600,76957320,2845,2845,2845,2845,0
20241223,155500,76957320,2845,2845,2845,2845,0
20241223,155400,76957320,2845,2845,2845,2845,0
20241223,155300,76957320,2845,2845,2845,2845,0
20241223,155200,76957320,2845,2845,2845,2845,0
20241223,155100,76957320,2845,2845,2845,2845,0
20241223,155000,76957320,2845,2845,2845,2845,0
20241223,154900,76957320,2845,2845,2845,2845,0
20241223,154800,76957320,2845,2845,2845,2845,0
20241223,154700,76957320,2845,2845,2845,2845,0
20241223,154600,76957320,2845,2845,2845,2845,0
20241223,154500,76957320,2845,2845,2845,2845,0
20241223,154400,76957320,2845,2845,2845,2845,0
20241223,154300,76957320,2845,2845,2845,2845,0
20241223,154200,76957320,2845,2845,2845,2845,0
20241223,154100,76957320,2845,2845,2845,2845,0
20241223,154000,76957320,2845,2845,2845,2845,0
20241223,153900,76957320,2845,2845,2845,2845,0
20241223,153800,76957320,2845,2845,2845,2845,0
20241223,153700,76957320,2845,2845,2845,2845,0
20241223,153600,76957320,2845,2845,2845,2845,0
20241223,153500,76957320,2845,2845,2845,2845,0
20241223,153400,76957320,2845,2845,2845,2845,0
20241223,153300,76957320,2845,2845,2845,2845,1800
20241223,153200,76957320,2845,2845,2845,2845,0
20241223,153100,76957320,2845,2845,2845,2845,0
20241223,153000,76957320,2845,2845,2845,2845,1800
20241223,152900,71836320,2850,2850,2850,2850,0
20241223,152800,71836320,2850,2850,2850,2850,0
20241223,152700,71836320,2850,2850,2850,2850,0
20241223,152600,71836320,2850,2850,2850,2850,0
20241223,152500,71836320,2850,2850,2850,2850,0
20241223,152400,71836320,2850,2850,2850,2850,0
20241223,152300,71836320,2850,2850,2850,2850,0
20241223,152200,71836320,2850,2850,2850,2850,0
20241223,152100,71836320,2850,2850,2850,2850,0
20241223,152000,71836320,2850,2850,2850,2850,0
20241223,151900,71836320,2850,2845,2850,2845,426
20241223,151800,70624285,2845,2830,2845,2830,704
20241223,151700,68631420,2835,2835,2835,2835,219
20241223,151600,68010555,2835,2835,2835,2835,12
20241223,151500,67976535,2835,2830,2835,2810,469
20241223,151400,66652290,2830,2820,2830,2815,739
20241223,151300,64567025,2820,2815,2820,2810,535
20241223,151200,63061390,2815,2800,2815,2790,2116
20241223,151100,57148470,2820,2820,2820,2820,0
20241223,151000,57148470,2820,2815,2820,2815,529
20241223,150900,55658460,2820,2820,2820,2820,0
20241223,150800,55658460,2820,2820,2820,2820,0
20241223,150700,55658460,2820,2820,2820,2800,105
20241223,150600,55364100,2820,2820,2820,2820,0
20241223,150500,55364100,2820,2810,2820,2810,300
20241223,150400,54520640,2810,2810,2810,2810,0
20241223,150300,54520640,2810,2810,2810,2810,50
20241223,150200,54380140,2810,2810,2810,2810,0
20241223,150100,54380140,2810,2810,2810,2810,0
20241223,150000,54380140,2810,2810,2810,2810,54
20241223,145900,54228400,2810,2810,2810,2810,142
20241223,145800,53829380,2800,2800,2800,2800,300
20241223,145700,52989380,2800,2800,2800,2800,0
20241223,145600,52989380,2800,2800,2800,2800,20
20241223,145500,52933380,2810,2810,2810,2810,0
20241223,145400,52933380,2810,2810,2810,2810,2
20241223,145300,52927760,2810,2810,2810,2810,3
20241223,145200,52919330,2800,2800,2800,2800,0
20241223,145100,52919330,2800,2800,2800,2800,30
20241223,145000,52835330,2810,2810,2810,2810,0
20241223,144900,52835330,2810,2810,2810,2810,0
20241223,144800,52835330,2810,2810,2810,2810,0
20241223,144700,52835330,2810,2810,2810,2810,0
20241223,144600,52835330,2810,2810,2810,2810,0
20241223,144500,52835330,2810,2810,2810,2810,0
20241223,144400,52835330,2810,2810,2810,2810,0
20241223,144300,52835330,2810,2810,2810,2810,0
20241223,144200,52835330,2810,2810,2810,2810,0
20241223,144100,52835330,2810,2810,2810,2810,0
20241223,144000,52835330,2810,2810,2810,2810,0
20241223,143900,52835330,2810,2810,2810,2810,0
20241223,143800,52835330,2810,2810,2810,2810,0
20241223,143700,52835330,2810,2810,2810,2810,0
20241223,143600,52835330,2810,2810,2810,2810,0
20241223,143500,52835330,2810,2810,2810,2810,0
20241223,143400,52835330,2810,2810,2810,2810,0
20241223,143300,52835330,2810,2810,2810,2810,0
20241223,143200,52835330,2810,2810,2810,2810,0
20241223,143100,52835330,2810,2810,2810,2810,0
20241223,143000,52835330,2810,2810,2810,2810,0
20241223,142900,52835330,2810,2810,2810,2810,0
20241223,142800,52835330,2810,2805,2810,2790,650
20241223,142700,51014805,2810,2810,2810,2810,1
20241223,142600,51011995,2810,2810,2810,2810,0
20241223,142500,51011995,2810,2810,2810,2810,0
20241223,142400,51011995,2810,2810,2810,2810,1
20241223,142300,51009185,2810,2810,2810,2810,0
20241223,142200,51009185,2810,2810,2810,2810,0
20241223,142100,51009185,2810,2810,2810,2810,0
20241223,142000,51009185,2810,2810,2810,2810,100
20241223,141900,50728185,2805,2805,2805,2805,100
20241223,141800,50447685,2810,2810,2810,2810,2
20241223,141700,50442065,2805,2805,2805,2805,1
20241223,141600,50439260,2810,2810,2810,2810,0
20241223,141500,50439260,2810,2810,2810,2810,0
20241223,141400,50439260,2810,2810,2810,2810,0
20241223,141300,50439260,2810,2810,2810,2810,0
20241223,141200,50439260,2810,2810,2810,2810,0
20241223,141100,50439260,2810,2810,2810,2810,1
20241223,141000,50436450,2810,2810,2810,2810,10
20241223,140900,50408350,2805,2810,2810,2805,540
20241223,140800,48892150,2810,2810,2810,2810,0
20241223,140700,48892150,2810,2810,2810,2810,79
20241223,140600,48670160,2795,2795,2795,2795,0
20241223,140500,48670160,2795,2795,2795,2795,0
20241223,140400,48670160,2795,2795,2795,2795,0
20241223,140300,48670160,2795,2795,2795,2795,640
20241223,140200,46881360,2810,2810,2810,2810,0
20241223,140100,46881360,2810,2810,2810,2810,0
20241223,140000,46881360,2810,2810,2810,2810,0
20241223,135900,46881360,2810,2810,2810,2810,0
20241223,135800,46881360,2810,2810,2810,2810,100
20241223,135700,46600360,2810,2810,2810,2810,0
20241223,135600,46600360,2810,2810,2810,2810,317
20241223,135500,45709590,2810,2810,2810,2810,0
20241223,135400,45709590,2810,2810,2810,2810,0
20241223,135300,45709590,2810,2810,2810,2810,0
20241223,135200,45709590,2810,2810,2810,2810,0
20241223,135100,45709590,2810,2810,2810,2810,0
20241223,135000,45709590,2810,2810,2810,2810,0
20241223,134900,45709590,2810,2810,2810,2810,0
20241223,134800,45709590,2810,2810,2810,2810,0
20241223,134700,45709590,2810,2810,2810,2810,40
20241223,134600,45597190,2810,2810,2810,2810,0
20241223,134500,45597190,2810,2810,2810,2810,0
20241223,134400,45597190,2810,2810,2810,2810,0
20241223,134300,45597190,2810,2810,2810,2810,0
20241223,134200,45597190,2810,2810,2810,2810,0
20241223,134100,45597190,2810,2810,2810,2810,0
20241223,134000,45597190,2810,2810,2810,2810,0
20241223,133900,45597190,2810,2810,2810,2810,0
20241223,133800,45597190,2810,2810,2810,2810,0
20241223,133700,45597190,2810,2810,2810,2810,0
20241223,133600,45597190,2810,2810,2810,2810,0
20241223,133500,45597190,2810,2810,2810,2810,0
20241223,133400,45597190,2810,2810,2810,2810,0
20241223,133300,45597190,2810,2810,2810,2810,0
20241223,133200,45597190,2810,2810,2810,2810,0
20241223,133100,45597190,2810,2810,2810,2810,1
20241223,133000,45594380,2805,2805,2805,2805,323
20241223,132900,44688365,2805,2805,2805,2805,0
20241223,132800,44688365,2805,2805,2805,2805,2
20241223,132700,44682755,2800,2800,2800,2800,14
20241223,132600,44643555,2805,2805,2805,2805,0
20241223,132500,44643555,2805,2805,2805,2805,0
20241223,132400,44643555,2805,2805,2805,2805,0
20241223,132300,44643555,2805,2805,2805,2805,0
20241223,132200,44643555,2805,2805,2805,2805,0
20241223,132100,44643555,2805,2805,2805,2805,0
20241223,132000,44643555,2805,2805,2805,2805,0
20241223,131900,44643555,2805,2805,2805,2805,0
20241223,131800,44643555,2805,2805,2805,2805,0
20241223,131700,44643555,2805,2805,2805,2805,0
20241223,131600,44643555,2805,2805,2805,2805,0
20241223,131500,44643555,2805,2805,2805,2805,0
20241223,131400,44643555,2805,2805,2805,2805,0
20241223,131300,44643555,2805,2805,2805,2805,0
20241223,131200,44643555,2805,2805,2805,2805,591
20241223,131100,42985800,2805,2800,2805,2800,385
20241223,131000,41907450,2800,2800,2800,2800,0
20241223,130900,41907450,2800,2800,2800,2800,0
20241223,130800,41907450,2800,2800,2800,2800,86
20241223,130700,41666650,2795,2795,2795,2795,0
20241223,130600,41666650,2795,2780,2795,2780,408
20241223,130500,40530910,2795,2795,2795,2795,0
20241223,130400,40530910,2795,2795,2795,2795,0
20241223,130300,40530910,2795,2795,2795,2795,100
20241223,130200,40251410,2795,2795,2795,2795,0
20241223,130100,40251410,2795,2795,2795,2795,0
20241223,130000,40251410,2795,2795,2795,2795,0
20241223,125900,40251410,2795,2795,2795,2795,13
20241223,125800,40215075,2775,2780,2780,2775,532
20241223,125700,38737395,2780,2780,2780,2780,102
20241223,125600,38453835,2800,2800,2800,2800,0
20241223,125500,38453835,2800,2800,2800,2800,0
20241223,125400,38453835,2800,2800,2800,2800,0
20241223,125300,38453835,2800,2800,2800,2800,0
20241223,125200,38453835,2800,2800,2800,2800,0
20241223,125100,38453835,2800,2800,2800,2800,0
20241223,125000,38453835,2800,2800,2800,2800,0
20241223,124900,38453835,2800,2800,2800,2800,0
20241223,124800,38453835,2800,2800,2800,2800,0
20241223,124700,38453835,2800,2800,2800,2800,0
20241223,124600,38453835,2800,2800,2800,2800,0
20241223,124500,38453835,2800,2800,2800,2800,0
20241223,124400,38453835,2800,2800,2800,2800,0
20241223,124300,38453835,2800,2775,2800,2775,344
20241223,124200,37498690,2775,2780,2780,2775,2133
20241223,124100,31575050,2800,2800,2800,2800,0
20241223,124000,31575050,2800,2800,2800,2800,0
20241223,123900,31575050,2800,2800,2800,2800,0
20241223,123800,31575050,2800,2795,2800,2795,30
20241223,123700,31491175,2780,2780,2780,2780,0
20241223,123600,31491175,2780,2780,2780,2780,0
20241223,123500,31491175,2780,2800,2805,2780,610
20241223,123400,29795065,2780,2785,2785,2780,549
20241223,123300,28268420,2785,2785,2785,2785,341
20241223,123200,27318735,2805,2805,2805,2805,0
20241223,123100,27318735,2805,2805,2805,2805,0
20241223,123000,27318735,2805,2805,2805,2805,0
20241223,122900,27318735,2805,2805,2805,2805,1
20241223,122800,27315930,2790,2790,2790,2790,0
20241223,122700,27315930,2790,2790,2790,2790,0
20241223,122600,27315930,2790,2790,2790,2790,0
20241223,122500,27315930,2790,2790,2790,2790,0
20241223,122400,27315930,2790,2790,2790,2790,0
20241223,122300,27315930,2790,2790,2790,2790,0
20241223,122200,27315930,2790,2790,2790,2790,172
20241223,122100,26836050,2805,2805,2805,2805,0
20241223,122000,26836050,2805,2805,2805,2805,0
20241223,121900,26836050,2805,2805,2805,2805,0
20241223,121800,26836050,2805,2805,2805,2805,0
20241223,121700,26836050,2805,2805,2805,2805,0
20241223,121600,26836050,2805,2805,2805,2805,0
20241223,121500,26836050,2805,2805,2805,2805,0
20241223,121400,26836050,2805,2805,2805,2805,0
20241223,121300,26836050,2805,2805,2805,2805,0
20241223,121200,26836050,2805,2805,2805,2805,0
20241223,121100,26836050,2805,2805,2805,2805,0
20241223,121000,26836050,2805,2805,2805,2805,0
20241223,120900,26836050,2805,2800,2805,2800,50
20241223,120800,26695865,2780,2780,2780,2780,0
20241223,120700,26695865,2780,2780,2780,2780,2319
20241223,120600,20249045,2805,2805,2805,2805,0
20241223,120500,20249045,2805,2805,2805,2805,0
20241223,120400,20249045,2805,2805,2805,2805,0
20241223,120300,20249045,2805,2805,2805,2805,0
20241223,120200,20249045,2805,2805,2805,2805,0
20241223,120100,20249045,2805,2805,2805,2805,0
20241223,120000,20249045,2805,2805,2805,2805,0
20241223,115900,20249045,2805,2805,2805,2805,0
20241223,115800,20249045,2805,2805,2805,2805,0
20241223,115700,20249045,2805,2805,2805,2805,70
20241223,115600,20052695,2805,2805,2805,2805,0
20241223,115500,20052695,2805,2805,2805,2805,30
20241223,115400,19968545,2805,2805,2805,2805,0
20241223,115300,19968545,2805,2805,2805,2805,0
20241223,115200,19968545,2805,2805,2805,2805,0
20241223,115100,19968545,2805,2805,2805,2805,0
20241223,115000,19968545,2805,2805,2805,2805,0
20241223,114900,19968545,2805,2800,2805,2800,250
20241223,114800,19268470,2800,2800,2800,2800,0
20241223,114700,19268470,2800,2800,2800,2800,0
20241223,114600,19268470,2800,2795,2800,2795,25
20241223,114500,19198580,2780,2780,2780,2780,30
20241223,114400,19115180,2800,2800,2800,2800,0
20241223,114300,19115180,2800,2800,2800,2800,0
20241223,114200,19115180,2800,2800,2800,2800,0
20241223,114100,19115180,2800,2800,2800,2800,0
20241223,114000,19115180,2800,2800,2800,2800,0
20241223,113900,19115180,2800,2800,2800,2800,0
20241223,113800,19115180,2800,2800,2800,2800,0
20241223,113700,19115180,2800,2800,2800,2800,0
20241223,113600,19115180,2800,2800,2800,2800,0
20241223,113500,19115180,2800,2800,2800,2800,0
20241223,113400,19115180,2800,2800,2800,2800,0
20241223,113300,19115180,2800,2800,2800,2800,0
20241223,113200,19115180,2800,2800,2800,2800,0
20241223,113100,19115180,2800,2800,2800,2800,0
20241223,113000,19115180,2800,2800,2800,2800,0
20241223,112900,19115180,2800,2800,2800,2800,0
20241223,112800,19115180,2800,2800,2800,2775,1251
20241223,112700,15637490,2800,2800,2800,2800,0
20241223,112600,15637490,2800,2800,2800,2800,0
20241223,112500,15637490,2800,2800,2800,2800,0
20241223,112400,15637490,2800,2800,2800,2800,0
20241223,112300,15637490,2800,2800,2800,2800,0
20241223,112200,15637490,2800,2800,2800,2800,0
20241223,112100,15637490,2800,2800,2800,2800,0
20241223,112000,15637490,2800,2800,2800,2800,0
20241223,111900,15637490,2800,2800,2800,2800,0
20241223,111800,15637490,2800,2800,2800,2800,0
20241223,111700,15637490,2800,2800,2800,2800,0
20241223,111600,15637490,2800,2800,2800,2800,0
20241223,111500,15637490,2800,2800,2800,2800,0
20241223,111400,15637490,2800,2800,2800,2800,0
20241223,111300,15637490,2800,2800,2800,2800,0
20241223,111200,15637490,2800,2800,2800,2800,0
20241223,111100,15637490,2800,2800,2800,2800,0
20241223,111000,15637490,2800,2800,2800,2800,0
20241223,110900,15637490,2800,2800,2800,2800,0
20241223,110800,15637490,2800,2800,2800,2800,0
20241223,110700,15637490,2800,2800,2800,2800,0
20241223,110600,15637490,2800,2800,2800,2800,2
20241223,110500,15631890,2800,2800,2800,2800,0
20241223,110400,15631890,2800,2800,2800,2800,0
20241223,110300,15631890,2800,2800,2800,2800,0
20241223,110200,15631890,2800,2800,2800,2800,0
20241223,110100,15631890,2800,2800,2800,2800,0
20241223,110000,15631890,2800,2800,2800,2800,0
20241223,105900,15631890,2800,2800,2800,2800,0
20241223,105800,15631890,2800,2800,2800,2800,1
20241223,105700,15629090,2800,2800,2800,2800,0
20241223,105600,15629090,2800,2800,2800,2800,0
20241223,105500,15629090,2800,2800,2800,2800,0
20241223,105400,15629090,2800,2800,2800,2800,0
20241223,105300,15629090,2800,2800,2800,2800,0
20241223,105200,15629090,2800,2800,2800,2800,0
20241223,105100,15629090,2800,2800,2800,2800,0
20241223,105000,15629090,2800,2800,2800,2800,0
20241223,104900,15629090,2800,2800,2800,2800,0
20241223,104800,15629090,2800,2800,2800,2800,0
20241223,104700,15629090,2800,2800,2800,2800,0
20241223,104600,15629090,2800,2800,2800,2800,0
20241223,104500,15629090,2800,2800,2800,2800,0
20241223,104400,15629090,2800,2800,2800,2800,0
20241223,104300,15629090,2800,2800,2800,2800,0
20241223,104200,15629090,2800,2800,2800,2800,0
20241223,104100,15629090,2800,2800,2800,2800,0
20241223,104000,15629090,2800,2800,2800,2800,0
20241223,103900,15629090,2800,2800,2800,2800,100
20241223,103800,15349090,2800,2795,2800,2795,30
20241223,103700,15265215,2780,2780,2780,2780,0
20241223,103600,15265215,2780,2800,2800,2780,374
20241223,103500,14225295,2800,2800,2800,2800,0
20241223,103400,14225295,2800,2800,2800,2800,0
20241223,103300,14225295,2800,2800,2800,2800,0
20241223,103200,14225295,2800,2800,2800,2800,0
20241223,103100,14225295,2800,2800,2800,2800,0
20241223,103000,14225295,2800,2800,2800,2800,0
20241223,102900,14225295,2800,2800,2800,2800,0
20241223,102800,14225295,2800,2800,2800,2800,0
20241223,102700,14225295,2800,2800,2800,2800,0
20241223,102600,14225295,2800,2800,2800,2800,2
20241223,102500,14219695,2800,2800,2800,2800,0
20241223,102400,14219695,2800,2800,2800,2800,0
20241223,102300,14219695,2800,2800,2800,2800,0
20241223,102200,14219695,2800,2800,2800,2800,0
20241223,102100,14219695,2800,2800,2800,2800,2
20241223,102000,14214095,2800,2800,2800,2800,0
20241223,101900,14214095,2800,2800,2800,2800,1
20241223,101800,14211295,2775,2775,2775,2775,0
20241223,101700,14211295,2775,2775,2775,2775,1
20241223,101600,14208520,2800,2800,2800,2800,0
20241223,101500,14208520,2800,2800,2800,2800,0
20241223,101400,14208520,2800,2800,2800,2800,0
20241223,101300,14208520,2800,2800,2800,2800,0
20241223,101200,14208520,2800,2800,2800,2800,6
20241223,101100,14191720,2800,2800,2800,2800,2
20241223,101000,14186120,2800,2800,2800,2800,0
20241223,100900,14186120,2800,2800,2800,2800,0
20241223,100800,14186120,2800,2800,2800,2800,0
20241223,100700,14186120,2800,2800,2800,2800,0
20241223,100600,14186120,2800,2800,2800,2800,0
20241223,100500,14186120,2800,2800,2800,2800,0
20241223,100400,14186120,2800,2800,2800,2800,0
20241223,100300,14186120,2800,2800,2800,2800,0
20241223,100200,14186120,2800,2800,2800,2800,0
20241223,100100,14186120,2800,2775,2800,2775,30
20241223,100000,14102340,2775,2775,2775,2775,371
20241223,095900,13072815,2770,2775,2775,2770,366
20241223,095800,12058645,2770,2780,2780,2770,600
20241223,095700,10396185,2800,2800,2800,2800,0
20241223,095600,10396185,2800,2800,2800,2800,0
20241223,095500,10396185,2800,2800,2800,2800,0
20241223,095400,10396185,2800,2800,2800,2800,0
20241223,095300,10396185,2800,2800,2800,2800,0
20241223,095200,10396185,2800,2800,2800,2800,0
20241223,095100,10396185,2800,2800,2800,2800,0
20241223,095000,10396185,2800,2800,2800,2800,11
20241223,094900,10365385,2785,2785,2785,2785,0
20241223,094800,10365385,2785,2785,2785,2785,0
20241223,094700,10365385,2785,2785,2785,2785,0
20241223,094600,10365385,2785,2800,2800,2785,38
20241223,094500,10259375,2800,2800,2800,2800,0
20241223,094400,10259375,2800,2800,2800,2800,0
20241223,094300,10259375,2800,2790,2800,2785,2011
20241223,094200,4648590,2790,2790,2790,2790,122
20241223,094100,4308210,2800,2800,2800,2800,0
20241223,094000,4308210,2800,2800,2800,2800,0
20241223,093900,4308210,2800,2800,2800,2800,2
20241223,093800,4302610,2790,2790,2790,2790,9
20241223,093700,4277500,2800,2800,2800,2800,0
20241223,093600,4277500,2800,2800,2800,2800,0
20241223,093500,4277500,2800,2800,2800,2800,0
20241223,093400,4277500,2800,2800,2800,2800,0
20241223,093300,4277500,2800,2795,2800,2795,8
20241223,093200,4255135,2795,2795,2795,2795,0
20241223,093100,4255135,2795,2795,2795,2795,0
20241223,093000,4255135,2795,2795,2795,2795,0
20241223,092900,4255135,2795,2800,2800,2795,244
20241223,092800,3572460,2810,2805,2810,2800,329
20241223,092700,2651095,2810,2820,2820,2810,12
20241223,092600,2617365,2815,2815,2815,2815,0
20241223,092500,2617365,2815,2820,2820,2815,24
20241223,092400,2549740,2825,2825,2825,2825,0
20241223,092300,2549740,2825,2825,2825,2825,0
20241223,092200,2549740,2825,2825,2825,2825,0
20241223,092100,2549740,2825,2825,2825,2825,0
20241223,092000,2549740,2825,2825,2825,2825,0
20241223,091900,2549740,2825,2825,2825,2825,0
20241223,091800,2549740,2825,2825,2825,2825,0
20241223,091700,2549740,2825,2825,2825,2825,0
20241223,091600,2549740,2825,2835,2835,2825,16
20241223,091500,2504490,2845,2840,2845,2840,61
20241223,091400,2331040,2830,2820,2830,2820,63
20241223,091300,2152955,2825,2825,2825,2825,0
20241223,091200,2152955,2825,2825,2825,2825,0
20241223,091100,2152955,2825,2825,2825,2825,23
20241223,091000,2087980,2830,2830,2830,2830,0
20241223,090900,2087980,2830,2830,2830,2830,0
20241223,090800,2087980,2830,2830,2830,2820,48
20241223,090700,1952470,2855,2855,2855,2855,0
20241223,090600,1952470,2855,2855,2855,2855,0
20241223,090500,1952470,2855,2810,2860,2810,535
20241223,090400,437450,2810,2810,2810,2810,0
20241223,090300,437450,2810,2810,2810,2810,1
20241223,090200,434640,2815,2815,2815,2815,0
20241223,090100,434640,2815,2815,2815,2815,41
20241223,090000,319225,2815,2795,2815,2795,114