356890/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,212400,100794440,2965,2965,2965,2965,1387
20241216,212300,100794440,2965,2965,2965,2965,0
20241216,212200,100794440,2965,2965,2965,2965,0
20241216,212100,100794440,2965,2965,2965,2965,0
20241216,212000,100794440,2965,2965,2965,2965,0
20241216,211900,100794440,2965,2965,2965,2965,0
20241216,211800,100794440,2965,2965,2965,2965,0
20241216,211700,100794440,2965,2965,2965,2965,0
20241216,211600,100794440,2965,2965,2965,2965,0
20241216,211500,100794440,2965,2965,2965,2965,0
20241216,211400,100794440,2965,2965,2965,2965,0
20241216,211300,100794440,2965,2965,2965,2965,0
20241216,211200,100794440,2965,2965,2965,2965,0
20241216,211100,100794440,2965,2965,2965,2965,0
20241216,211000,100794440,2965,2965,2965,2965,0
20241216,210900,100794440,2965,2965,2965,2965,0
20241216,210800,100794440,2965,2965,2965,2965,0
20241216,210700,100794440,2965,2965,2965,2965,0
20241216,210600,100794440,2965,2965,2965,2965,0
20241216,210500,100794440,2965,2965,2965,2965,0
20241216,210400,100794440,2965,2965,2965,2965,0
20241216,210300,100794440,2965,2965,2965,2965,0
20241216,210200,100794440,2965,2965,2965,2965,0
20241216,210100,100794440,2965,2965,2965,2965,0
20241216,210000,100794440,2965,2965,2965,2965,0
20241216,205900,100794440,2965,2965,2965,2965,0
20241216,205800,100794440,2965,2965,2965,2965,0
20241216,205700,100794440,2965,2965,2965,2965,0
20241216,205600,100794440,2965,2965,2965,2965,0
20241216,205500,100794440,2965,2965,2965,2965,0
20241216,205400,100794440,2965,2965,2965,2965,1387
20241216,205300,100794440,2965,2965,2965,2965,0
20241216,205200,100794440,2965,2965,2965,2965,0
20241216,205100,100794440,2965,2965,2965,2965,0
20241216,205000,100794440,2965,2965,2965,2965,0
20241216,204900,100794440,2965,2965,2965,2965,0
20241216,204800,100794440,2965,2965,2965,2965,0
20241216,204700,100794440,2965,2965,2965,2965,0
20241216,204600,100794440,2965,2965,2965,2965,0
20241216,204500,100794440,2965,2965,2965,2965,0
20241216,204400,100794440,2965,2965,2965,2965,0
20241216,204300,100794440,2965,2965,2965,2965,0
20241216,204200,100794440,2965,2965,2965,2965,0
20241216,204100,100794440,2965,2965,2965,2965,0
20241216,204000,100794440,2965,2965,2965,2965,0
20241216,203900,100794440,2965,2965,2965,2965,0
20241216,203800,100794440,2965,2965,2965,2965,0
20241216,203700,100794440,2965,2965,2965,2965,0
20241216,203600,100794440,2965,2965,2965,2965,0
20241216,203500,100794440,2965,2965,2965,2965,0
20241216,203400,100794440,2965,2965,2965,2965,0
20241216,203300,100794440,2965,2965,2965,2965,0
20241216,203200,100794440,2965,2965,2965,2965,0
20241216,203100,100794440,2965,2965,2965,2965,0
20241216,203000,100794440,2965,2965,2965,2965,0
20241216,202900,100794440,2965,2965,2965,2965,0
20241216,202800,100794440,2965,2965,2965,2965,0
20241216,202700,100794440,2965,2965,2965,2965,0
20241216,202600,100794440,2965,2965,2965,2965,0
20241216,202500,100794440,2965,2965,2965,2965,0
20241216,202400,100794440,2965,2965,2965,2965,1387
20241216,202300,100794440,2965,2965,2965,2965,0
20241216,202200,100794440,2965,2965,2965,2965,0
20241216,202100,100794440,2965,2965,2965,2965,0
20241216,202000,100794440,2965,2965,2965,2965,0
20241216,201900,100794440,2965,2965,2965,2965,0
20241216,201800,100794440,2965,2965,2965,2965,0
20241216,201700,100794440,2965,2965,2965,2965,0
20241216,201600,100794440,2965,2965,2965,2965,0
20241216,201500,100794440,2965,2965,2965,2965,0
20241216,201400,100794440,2965,2965,2965,2965,0
20241216,201300,100794440,2965,2965,2965,2965,0
20241216,201200,100794440,2965,2965,2965,2965,0
20241216,201100,100794440,2965,2965,2965,2965,0
20241216,201000,100794440,2965,2965,2965,2965,0
20241216,200900,100794440,2965,2965,2965,2965,0
20241216,200800,100794440,2965,2965,2965,2965,0
20241216,200700,100794440,2965,2965,2965,2965,0
20241216,200600,100794440,2965,2965,2965,2965,0
20241216,200500,100794440,2965,2965,2965,2965,0
20241216,200400,100794440,2965,2965,2965,2965,0
20241216,200300,100794440,2965,2965,2965,2965,0
20241216,200200,100794440,2965,2965,2965,2965,0
20241216,200100,100794440,2965,2965,2965,2965,0
20241216,200000,100794440,2965,2965,2965,2965,0
20241216,195900,100794440,2965,2965,2965,2965,0
20241216,195800,100794440,2965,2965,2965,2965,0
20241216,195700,100794440,2965,2965,2965,2965,0
20241216,195600,100794440,2965,2965,2965,2965,0
20241216,195500,100794440,2965,2965,2965,2965,0
20241216,195400,100794440,2965,2965,2965,2965,1387
20241216,195300,100794440,2965,2965,2965,2965,0
20241216,195200,100794440,2965,2965,2965,2965,0
20241216,195100,100794440,2965,2965,2965,2965,0
20241216,195000,100794440,2965,2965,2965,2965,0
20241216,194900,100794440,2965,2965,2965,2965,0
20241216,194800,100794440,2965,2965,2965,2965,0
20241216,194700,100794440,2965,2965,2965,2965,0
20241216,194600,100794440,2965,2965,2965,2965,0
20241216,194500,100794440,2965,2965,2965,2965,0
20241216,194400,100794440,2965,2965,2965,2965,0
20241216,194300,100794440,2965,2965,2965,2965,0
20241216,194200,100794440,2965,2965,2965,2965,0
20241216,194100,100794440,2965,2965,2965,2965,0
20241216,194000,100794440,2965,2965,2965,2965,0
20241216,193900,100794440,2965,2965,2965,2965,0
20241216,193800,100794440,2965,2965,2965,2965,0
20241216,193700,100794440,2965,2965,2965,2965,0
20241216,193600,100794440,2965,2965,2965,2965,0
20241216,193500,100794440,2965,2965,2965,2965,0
20241216,193400,100794440,2965,2965,2965,2965,0
20241216,193300,100794440,2965,2965,2965,2965,0
20241216,193200,100794440,2965,2965,2965,2965,0
20241216,193100,100794440,2965,2965,2965,2965,0
20241216,193000,100794440,2965,2965,2965,2965,0
20241216,192900,100794440,2965,2965,2965,2965,0
20241216,192800,100794440,2965,2965,2965,2965,0
20241216,192700,100794440,2965,2965,2965,2965,0
20241216,192600,100794440,2965,2965,2965,2965,0
20241216,192500,100794440,2965,2965,2965,2965,0
20241216,192400,100794440,2965,2965,2965,2965,1387
20241216,192300,100794440,2965,2965,2965,2965,0
20241216,192200,100794440,2965,2965,2965,2965,0
20241216,192100,100794440,2965,2965,2965,2965,0
20241216,192000,100794440,2965,2965,2965,2965,0
20241216,191900,100794440,2965,2965,2965,2965,0
20241216,191800,100794440,2965,2965,2965,2965,0
20241216,191700,100794440,2965,2965,2965,2965,0
20241216,191600,100794440,2965,2965,2965,2965,0
20241216,191500,100794440,2965,2965,2965,2965,0
20241216,191400,100794440,2965,2965,2965,2965,0
20241216,191300,100794440,2965,2965,2965,2965,0
20241216,191200,100794440,2965,2965,2965,2965,0
20241216,191100,100794440,2965,2965,2965,2965,0
20241216,191000,100794440,2965,2965,2965,2965,0
20241216,190900,100794440,2965,2965,2965,2965,0
20241216,190800,100794440,2965,2965,2965,2965,0
20241216,190700,100794440,2965,2965,2965,2965,0
20241216,190600,100794440,2965,2965,2965,2965,0
20241216,190500,100794440,2965,2965,2965,2965,0
20241216,190400,100794440,2965,2965,2965,2965,0
20241216,190300,100794440,2965,2965,2965,2965,0
20241216,190200,100794440,2965,2965,2965,2965,0
20241216,190100,100794440,2965,2965,2965,2965,0
20241216,190000,100794440,2965,2965,2965,2965,0
20241216,185900,100794440,2965,2965,2965,2965,0
20241216,185800,100794440,2965,2965,2965,2965,0
20241216,185700,100794440,2965,2965,2965,2965,0
20241216,185600,100794440,2965,2965,2965,2965,0
20241216,185500,100794440,2965,2965,2965,2965,0
20241216,185400,100794440,2965,2965,2965,2965,1387
20241216,185300,100794440,2965,2965,2965,2965,0
20241216,185200,100794440,2965,2965,2965,2965,0
20241216,185100,100794440,2965,2965,2965,2965,0
20241216,185000,100794440,2965,2965,2965,2965,0
20241216,184900,100794440,2965,2965,2965,2965,0
20241216,184800,100794440,2965,2965,2965,2965,0
20241216,184700,100794440,2965,2965,2965,2965,0
20241216,184600,100794440,2965,2965,2965,2965,0
20241216,184500,100794440,2965,2965,2965,2965,0
20241216,184400,100794440,2965,2965,2965,2965,0
20241216,184300,100794440,2965,2965,2965,2965,0
20241216,184200,100794440,2965,2965,2965,2965,0
20241216,184100,100794440,2965,2965,2965,2965,0
20241216,184000,100794440,2965,2965,2965,2965,0
20241216,183900,100794440,2965,2965,2965,2965,0
20241216,183800,100794440,2965,2965,2965,2965,0
20241216,183700,100794440,2965,2965,2965,2965,0
20241216,183600,100794440,2965,2965,2965,2965,0
20241216,183500,100794440,2965,2965,2965,2965,0
20241216,183400,100794440,2965,2965,2965,2965,0
20241216,183300,100794440,2965,2965,2965,2965,0
20241216,183200,100794440,2965,2965,2965,2965,0
20241216,183100,100794440,2965,2965,2965,2965,0
20241216,183000,100794440,2965,2965,2965,2965,0
20241216,182900,100794440,2965,2965,2965,2965,0
20241216,182800,100794440,2965,2965,2965,2965,0
20241216,182700,100794440,2965,2965,2965,2965,0
20241216,182600,100794440,2965,2965,2965,2965,0
20241216,182500,100794440,2965,2965,2965,2965,0
20241216,182400,100794440,2965,2965,2965,2965,1387
20241216,182300,100794440,2965,2965,2965,2965,0
20241216,182200,100794440,2965,2965,2965,2965,0
20241216,182100,100794440,2965,2965,2965,2965,0
20241216,182000,100794440,2965,2965,2965,2965,0
20241216,181900,100794440,2965,2965,2965,2965,0
20241216,181800,100794440,2965,2965,2965,2965,0
20241216,181700,100794440,2965,2965,2965,2965,0
20241216,181600,100794440,2965,2965,2965,2965,0
20241216,181500,100794440,2965,2965,2965,2965,0
20241216,181400,100794440,2965,2965,2965,2965,0
20241216,181300,100794440,2965,2965,2965,2965,0
20241216,181200,100794440,2965,2965,2965,2965,0
20241216,181100,100794440,2965,2965,2965,2965,0
20241216,181000,100794440,2965,2965,2965,2965,0
20241216,180900,100794440,2965,2965,2965,2965,0
20241216,180800,100794440,2965,2965,2965,2965,0
20241216,180700,100794440,2965,2965,2965,2965,0
20241216,180600,100794440,2965,2965,2965,2965,0
20241216,180500,100794440,2965,2965,2965,2965,0
20241216,180400,100794440,2965,2965,2965,2965,0
20241216,180300,100794440,2965,2965,2965,2965,0
20241216,180200,100794440,2965,2965,2965,2965,0
20241216,180100,100794440,2965,2965,2965,2965,0
20241216,180000,100794440,2965,2965,2965,2965,0
20241216,175900,100794440,2965,2965,2965,2965,0
20241216,175800,100794440,2965,2965,2965,2965,0
20241216,175700,100794440,2965,2965,2965,2965,0
20241216,175600,100794440,2965,2965,2965,2965,0
20241216,175500,100794440,2965,2965,2965,2965,0
20241216,175400,100794440,2965,2965,2965,2965,1387
20241216,175300,100794440,2965,2965,2965,2965,0
20241216,175200,100794440,2965,2965,2965,2965,0
20241216,175100,100794440,2965,2965,2965,2965,0
20241216,175000,100794440,2965,2965,2965,2965,0
20241216,174900,100794440,2965,2965,2965,2965,0
20241216,174800,100794440,2965,2965,2965,2965,0
20241216,174700,100794440,2965,2965,2965,2965,0
20241216,174600,100794440,2965,2965,2965,2965,0
20241216,174500,100794440,2965,2965,2965,2965,0
20241216,174400,100794440,2965,2965,2965,2965,0
20241216,174300,100794440,2965,2965,2965,2965,0
20241216,174200,100794440,2965,2965,2965,2965,0
20241216,174100,100794440,2965,2965,2965,2965,0
20241216,174000,100794440,2965,2965,2965,2965,0
20241216,173900,100794440,2965,2965,2965,2965,0
20241216,173800,100794440,2965,2965,2965,2965,0
20241216,173700,100794440,2965,2965,2965,2965,0
20241216,173600,100794440,2965,2965,2965,2965,0
20241216,173500,100794440,2965,2965,2965,2965,0
20241216,173400,100794440,2965,2965,2965,2965,0
20241216,173300,100794440,2965,2965,2965,2965,0
20241216,173200,100794440,2965,2965,2965,2965,0
20241216,173100,100794440,2965,2965,2965,2965,0
20241216,173000,100794440,2965,2965,2965,2965,0
20241216,172900,100794440,2965,2965,2965,2965,0
20241216,172800,100794440,2965,2965,2965,2965,0
20241216,172700,100794440,2965,2965,2965,2965,0
20241216,172600,100794440,2965,2965,2965,2965,0
20241216,172500,100794440,2965,2965,2965,2965,0
20241216,172400,100794440,2965,2965,2965,2965,1387
20241216,172300,100794440,2965,2965,2965,2965,0
20241216,172200,100794440,2965,2965,2965,2965,0
20241216,172100,100794440,2965,2965,2965,2965,0
20241216,172000,100794440,2965,2965,2965,2965,0
20241216,171900,100794440,2965,2965,2965,2965,0
20241216,171800,100794440,2965,2965,2965,2965,0
20241216,171700,100794440,2965,2965,2965,2965,0
20241216,171600,100794440,2965,2965,2965,2965,0
20241216,171500,100794440,2965,2965,2965,2965,0
20241216,171400,100794440,2965,2965,2965,2965,0
20241216,171300,100794440,2965,2965,2965,2965,0
20241216,171200,100794440,2965,2965,2965,2965,0
20241216,171100,100794440,2965,2965,2965,2965,0
20241216,171000,100794440,2965,2965,2965,2965,0
20241216,170900,100794440,2965,2965,2965,2965,0
20241216,170800,100794440,2965,2965,2965,2965,0
20241216,170700,100794440,2965,2965,2965,2965,0
20241216,170600,100794440,2965,2965,2965,2965,0
20241216,170500,100794440,2965,2965,2965,2965,0
20241216,170400,100794440,2965,2965,2965,2965,0
20241216,170300,100794440,2965,2965,2965,2965,0
20241216,170200,100794440,2965,2965,2965,2965,0
20241216,170100,100794440,2965,2965,2965,2965,0
20241216,170000,100794440,2965,2965,2965,2965,0
20241216,165900,100794440,2965,2965,2965,2965,0
20241216,165800,100794440,2965,2965,2965,2965,0
20241216,165700,100794440,2965,2965,2965,2965,0
20241216,165600,100794440,2965,2965,2965,2965,0
20241216,165500,100794440,2965,2965,2965,2965,0
20241216,165400,100794440,2965,2965,2965,2965,1387
20241216,165300,100794440,2965,2965,2965,2965,0
20241216,165200,100794440,2965,2965,2965,2965,0
20241216,165100,100794440,2965,2965,2965,2965,0
20241216,165000,100794440,2965,2965,2965,2965,0
20241216,164900,100794440,2965,2965,2965,2965,0
20241216,164800,100794440,2965,2965,2965,2965,0
20241216,164700,100794440,2965,2965,2965,2965,0
20241216,164600,100794440,2965,2965,2965,2965,0
20241216,164500,100794440,2965,2965,2965,2965,0
20241216,164400,100794440,2965,2965,2965,2965,0
20241216,164300,100794440,2965,2965,2965,2965,0
20241216,164200,100794440,2965,2965,2965,2965,0
20241216,164100,100794440,2965,2965,2965,2965,0
20241216,164000,100794440,2965,2965,2965,2965,0
20241216,163900,100794440,2965,2965,2965,2965,0
20241216,163800,100794440,2965,2965,2965,2965,0
20241216,163700,100794440,2965,2965,2965,2965,0
20241216,163600,100794440,2965,2965,2965,2965,0
20241216,163500,100794440,2965,2965,2965,2965,0
20241216,163400,100794440,2965,2965,2965,2965,0
20241216,163300,100794440,2965,2965,2965,2965,0
20241216,163200,100794440,2965,2965,2965,2965,0
20241216,163100,100794440,2965,2965,2965,2965,0
20241216,163000,100794440,2965,2965,2965,2965,0
20241216,162900,100794440,2965,2965,2965,2965,0
20241216,162800,100794440,2965,2965,2965,2965,0
20241216,162700,100794440,2965,2965,2965,2965,0
20241216,162600,100794440,2965,2965,2965,2965,0
20241216,162500,100794440,2965,2965,2965,2965,0
20241216,162400,100794440,2965,2965,2965,2965,1387
20241216,162300,100794440,2965,2965,2965,2965,0
20241216,162200,100794440,2965,2965,2965,2965,0
20241216,162100,100794440,2965,2965,2965,2965,0
20241216,162000,100794440,2965,2965,2965,2965,0
20241216,161900,100794440,2965,2965,2965,2965,0
20241216,161800,100794440,2965,2965,2965,2965,0
20241216,161700,100794440,2965,2965,2965,2965,0
20241216,161600,100794440,2965,2965,2965,2965,0
20241216,161500,100794440,2965,2965,2965,2965,0
20241216,161400,100794440,2965,2965,2965,2965,0
20241216,161300,100794440,2965,2965,2965,2965,0
20241216,161200,100794440,2965,2965,2965,2965,0
20241216,161100,100794440,2965,2965,2965,2965,0
20241216,161000,100794440,2965,2965,2965,2965,0
20241216,160900,100794440,2965,2965,2965,2965,0
20241216,160800,100794440,2965,2965,2965,2965,0
20241216,160700,100794440,2965,2965,2965,2965,0
20241216,160600,100794440,2965,2965,2965,2965,0
20241216,160500,100794440,2965,2965,2965,2965,0
20241216,160400,100794440,2965,2965,2965,2965,0
20241216,160300,100794440,2965,2965,2965,2965,0
20241216,160200,100794440,2965,2965,2965,2965,0
20241216,160100,100794440,2965,2965,2965,2965,0
20241216,160000,100794440,2965,2965,2965,2965,0
20241216,155900,100794440,2965,2965,2965,2965,0
20241216,155800,100794440,2965,2965,2965,2965,0
20241216,155700,100794440,2965,2965,2965,2965,0
20241216,155600,100794440,2965,2965,2965,2965,0
20241216,155500,100794440,2965,2965,2965,2965,0
20241216,155400,100794440,2965,2965,2965,2965,1387
20241216,155300,100794440,2965,2965,2965,2965,0
20241216,155200,100794440,2965,2965,2965,2965,0
20241216,155100,100794440,2965,2965,2965,2965,0
20241216,155000,100794440,2965,2965,2965,2965,0
20241216,154900,100794440,2965,2965,2965,2965,0
20241216,154800,100794440,2965,2965,2965,2965,0
20241216,154700,100794440,2965,2965,2965,2965,0
20241216,154600,100794440,2965,2965,2965,2965,0
20241216,154500,100794440,2965,2965,2965,2965,0
20241216,154400,100794440,2965,2965,2965,2965,0
20241216,154300,100794440,2965,2965,2965,2965,0
20241216,154200,100794440,2965,2965,2965,2965,0
20241216,154100,100794440,2965,2965,2965,2965,0
20241216,154000,100794440,2965,2965,2965,2965,0
20241216,153900,100794440,2965,2965,2965,2965,0
20241216,153800,100794440,2965,2965,2965,2965,0
20241216,153700,100794440,2965,2965,2965,2965,0
20241216,153600,100794440,2965,2965,2965,2965,0
20241216,153500,100794440,2965,2965,2965,2965,0
20241216,153400,100794440,2965,2965,2965,2965,0
20241216,153300,100794440,2965,2965,2965,2965,0
20241216,153200,100794440,2965,2965,2965,2965,0
20241216,153100,100794440,2965,2965,2965,2965,0
20241216,153000,100794440,2965,2965,2965,2965,1387
20241216,152900,96681985,2950,2950,2950,2950,0
20241216,152800,96681985,2950,2950,2950,2950,0
20241216,152700,96681985,2950,2950,2950,2950,0
20241216,152600,96681985,2950,2950,2950,2950,0
20241216,152500,96681985,2950,2950,2950,2950,0
20241216,152400,96681985,2950,2950,2950,2950,0
20241216,152300,96681985,2950,2950,2950,2950,0
20241216,152200,96681985,2950,2950,2950,2950,0
20241216,152100,96681985,2950,2950,2950,2950,0
20241216,152000,96681985,2950,2950,2950,2950,0
20241216,151900,96681985,2950,2950,2950,2950,0
20241216,151800,96681985,2950,2950,2950,2950,0
20241216,151700,96681985,2950,2950,2950,2950,13
20241216,151600,96643635,2950,2950,2950,2950,0
20241216,151500,96643635,2950,2950,2950,2950,0
20241216,151400,96643635,2950,2950,2950,2950,0
20241216,151300,96643635,2950,2950,2950,2950,0
20241216,151200,96643635,2950,2950,2950,2950,0
20241216,151100,96643635,2950,2950,2950,2950,0
20241216,151000,96643635,2950,2950,2950,2950,1
20241216,150900,96640685,2955,2955,2955,2955,0
20241216,150800,96640685,2955,2955,2955,2955,0
20241216,150700,96640685,2955,2955,2955,2955,0
20241216,150600,96640685,2955,2955,2955,2955,0
20241216,150500,96640685,2955,2955,2955,2955,0
20241216,150400,96640685,2955,2955,2955,2955,0
20241216,150300,96640685,2955,2955,2955,2955,0
20241216,150200,96640685,2955,2955,2955,2955,0
20241216,150100,96640685,2955,2955,2955,2955,0
20241216,150000,96640685,2955,2955,2955,2955,0
20241216,145900,96640685,2955,2955,2955,2955,0
20241216,145800,96640685,2955,2955,2955,2955,0
20241216,145700,96640685,2955,2955,2955,2955,0
20241216,145600,96640685,2955,2955,2955,2955,0
20241216,145500,96640685,2955,2955,2955,2955,0
20241216,145400,96640685,2955,2955,2955,2955,66
20241216,145300,96445655,2965,2965,2965,2965,0
20241216,145200,96445655,2965,2965,2965,2965,0
20241216,145100,96445655,2965,2965,2965,2965,0
20241216,145000,96445655,2965,2935,2965,2935,335
20241216,144900,95458980,2935,2935,2935,2935,0
20241216,144800,95458980,2935,2935,2935,2935,0
20241216,144700,95458980,2935,2935,2935,2935,0
20241216,144600,95458980,2935,2935,2935,2935,53
20241216,144500,95303425,2945,2945,2945,2945,0
20241216,144400,95303425,2945,2945,2945,2945,1
20241216,144300,95300480,2945,2945,2945,2945,0
20241216,144200,95300480,2945,2950,2950,2945,24
20241216,144100,95229750,2945,2945,2945,2945,0
20241216,144000,95229750,2945,2945,2945,2945,0
20241216,143900,95229750,2945,2940,2945,2940,2
20241216,143800,95223865,2960,2960,2960,2960,0
20241216,143700,95223865,2960,2960,2960,2960,0
20241216,143600,95223865,2960,2960,2960,2960,67
20241216,143500,95025545,2960,2960,2960,2960,0
20241216,143400,95025545,2960,2960,2960,2960,54
20241216,143300,94865705,2960,2960,2960,2960,0
20241216,143200,94865705,2960,2930,2960,2920,272
20241216,143100,94067815,2965,2965,2965,2965,0
20241216,143000,94067815,2965,2965,2965,2965,0
20241216,142900,94067815,2965,2960,2965,2960,22
20241216,142800,94002595,2965,2965,2965,2965,0
20241216,142700,94002595,2965,2965,2965,2965,0
20241216,142600,94002595,2965,2965,2965,2965,0
20241216,142500,94002595,2965,2965,2965,2965,0
20241216,142400,94002595,2965,2965,2965,2965,0
20241216,142300,94002595,2965,2965,2965,2965,0
20241216,142200,94002595,2965,2965,2965,2965,0
20241216,142100,94002595,2965,2965,2965,2965,1
20241216,142000,93999630,2940,2970,2970,2940,201
20241216,141900,93407845,2945,2945,2945,2945,0
20241216,141800,93407845,2945,2945,2945,2945,0
20241216,141700,93407845,2945,2945,2945,2945,0
20241216,141600,93407845,2945,2970,2970,2945,8
20241216,141500,93384260,2940,2940,2940,2940,0
20241216,141400,93384260,2940,2940,2940,2940,0
20241216,141300,93384260,2940,2985,2985,2940,120
20241216,141200,93030400,2980,2980,2980,2980,10
20241216,141100,93000600,2975,2975,2975,2975,1
20241216,141000,92997625,2990,2990,2990,2990,0
20241216,140900,92997625,2990,2990,2990,2990,0
20241216,140800,92997625,2990,2990,2990,2990,0
20241216,140700,92997625,2990,2990,2990,2990,0
20241216,140600,92997625,2990,2975,2990,2975,120
20241216,140500,92640185,2975,2975,2975,2975,3
20241216,140400,92631260,2960,2960,2960,2960,0
20241216,140300,92631260,2960,2960,2960,2960,37
20241216,140200,92521740,2930,2975,2995,2930,1838
20241216,140100,87036355,2970,2970,2970,2970,0
20241216,140000,87036355,2970,2965,2970,2965,1033
20241216,135900,83970860,2960,2950,2960,2950,1466
20241216,135800,79635345,2955,2955,2955,2955,0
20241216,135700,79635345,2955,2945,2955,2945,120
20241216,135600,79281130,2945,2945,2945,2945,0
20241216,135500,79281130,2945,2945,2945,2945,0
20241216,135400,79281130,2945,2945,2945,2945,910
20241216,135300,76601180,2940,2940,2940,2940,0
20241216,135200,76601180,2940,2940,2940,2940,0
20241216,135100,76601180,2940,2940,2940,2940,0
20241216,135000,76601180,2940,2940,2940,2940,0
20241216,134900,76601180,2940,2940,2940,2940,0
20241216,134800,76601180,2940,2940,2940,2940,0
20241216,134700,76601180,2940,2940,2940,2940,0
20241216,134600,76601180,2940,2940,2940,2940,0
20241216,134500,76601180,2940,2940,2940,2940,0
20241216,134400,76601180,2940,2940,2940,2940,0
20241216,134300,76601180,2940,2940,2940,2940,66
20241216,134200,76407140,2935,2935,2935,2935,0
20241216,134100,76407140,2935,2935,2935,2935,152
20241216,134000,75961020,2905,2920,2920,2905,100
20241216,133900,75669795,2940,2940,2940,2940,0
20241216,133800,75669795,2940,2940,2940,2940,0
20241216,133700,75669795,2940,2940,2940,2940,0
20241216,133600,75669795,2940,2940,2940,2940,0
20241216,133500,75669795,2940,2940,2940,2940,22
20241216,133400,75605115,2940,2935,2940,2935,945
20241216,133300,72828885,2915,2910,2915,2910,115
20241216,133200,72493705,2910,2910,2910,2910,0
20241216,133100,72493705,2910,2910,2910,2910,0
20241216,133000,72493705,2910,2910,2910,2910,0
20241216,132900,72493705,2910,2910,2910,2910,0
20241216,132800,72493705,2910,2900,2910,2900,468
20241216,132700,71135800,2905,2905,2905,2905,0
20241216,132600,71135800,2905,2905,2905,2905,0
20241216,132500,71135800,2905,2905,2905,2905,0
20241216,132400,71135800,2905,2905,2905,2905,0
20241216,132300,71135800,2905,2905,2905,2905,0
20241216,132200,71135800,2905,2905,2905,2905,0
20241216,132100,71135800,2905,2905,2905,2905,0
20241216,132000,71135800,2905,2905,2905,2905,0
20241216,131900,71135800,2905,2905,2905,2905,0
20241216,131800,71135800,2905,2905,2905,2905,0
20241216,131700,71135800,2905,2905,2905,2905,0
20241216,131600,71135800,2905,2905,2905,2905,0
20241216,131500,71135800,2905,2905,2905,2905,0
20241216,131400,71135800,2905,2905,2905,2905,0
20241216,131300,71135800,2905,2905,2905,2905,0
20241216,131200,71135800,2905,2905,2905,2905,0
20241216,131100,71135800,2905,2905,2905,2905,0
20241216,131000,71135800,2905,2905,2905,2905,0
20241216,130900,71135800,2905,2905,2905,2905,4
20241216,130800,71124180,2905,2905,2905,2905,22
20241216,130700,71060270,2895,2895,2895,2895,0
20241216,130600,71060270,2895,2895,2895,2895,0
20241216,130500,71060270,2895,2895,2895,2895,0
20241216,130400,71060270,2895,2895,2895,2895,0
20241216,130300,71060270,2895,2900,2900,2895,662
20241216,130200,69142835,2890,2925,2925,2890,2051
20241216,130100,63194070,2940,2940,2940,2940,0
20241216,130000,63194070,2940,2940,2940,2940,0
20241216,125900,63194070,2940,2940,2940,2940,0
20241216,125800,63194070,2940,2940,2940,2940,0
20241216,125700,63194070,2940,2940,2940,2940,0
20241216,125600,63194070,2940,2940,2940,2940,0
20241216,125500,63194070,2940,2940,2940,2940,0
20241216,125400,63194070,2940,2940,2940,2940,0
20241216,125300,63194070,2940,2940,2940,2940,0
20241216,125200,63194070,2940,2940,2940,2940,0
20241216,125100,63194070,2940,2940,2940,2940,0
20241216,125000,63194070,2940,2940,2940,2940,0
20241216,124900,63194070,2940,2940,2940,2940,0
20241216,124800,63194070,2940,2940,2940,2940,0
20241216,124700,63194070,2940,2940,2940,2940,0
20241216,124600,63194070,2940,2940,2940,2940,0
20241216,124500,63194070,2940,2940,2940,2940,0
20241216,124400,63194070,2940,2940,2940,2940,0
20241216,124300,63194070,2940,2940,2940,2940,0
20241216,124200,63194070,2940,2940,2940,2940,0
20241216,124100,63194070,2940,2940,2940,2940,22
20241216,124000,63129390,2940,2940,2940,2940,0
20241216,123900,63129390,2940,2940,2940,2940,0
20241216,123800,63129390,2940,2940,2940,2940,0
20241216,123700,63129390,2940,2940,2940,2940,0
20241216,123600,63129390,2940,2930,2940,2930,207
20241216,123500,62521410,2905,2910,2910,2905,517
20241216,123400,61019480,2930,2930,2930,2930,0
20241216,123300,61019480,2930,2915,2930,2905,81
20241216,123200,60783440,2905,2940,2940,2905,517
20241216,123100,59279800,2920,2920,2920,2920,0
20241216,123000,59279800,2920,2920,2920,2920,510
20241216,122900,57790600,2940,2940,2940,2940,0
20241216,122800,57790600,2940,2940,2940,2940,407
20241216,122700,56594020,2945,2945,2945,2945,0
20241216,122600,56594020,2945,2945,2945,2945,0
20241216,122500,56594020,2945,2945,2945,2945,0
20241216,122400,56594020,2945,2945,2945,2945,0
20241216,122300,56594020,2945,2945,2945,2945,521
20241216,122200,55059675,2945,2945,2945,2945,0
20241216,122100,55059675,2945,2945,2945,2945,0
20241216,122000,55059675,2945,2945,2945,2945,0
20241216,121900,55059675,2945,2945,2945,2945,0
20241216,121800,55059675,2945,2945,2945,2945,0
20241216,121700,55059675,2945,2940,2945,2940,75
20241216,121600,54839170,2940,2940,2940,2940,402
20241216,121500,53657290,2940,2940,2940,2940,0
20241216,121400,53657290,2940,2940,2940,2940,22
20241216,121300,53592610,2940,2940,2940,2940,0
20241216,121200,53592610,2940,2940,2940,2940,0
20241216,121100,53592610,2940,2940,2940,2940,0
20241216,121000,53592610,2940,2940,2940,2940,0
20241216,120900,53592610,2940,2940,2940,2940,0
20241216,120800,53592610,2940,2940,2940,2940,0
20241216,120700,53592610,2940,2940,2940,2940,0
20241216,120600,53592610,2940,2940,2940,2940,0
20241216,120500,53592610,2940,2940,2940,2940,0
20241216,120400,53592610,2940,2940,2940,2940,0
20241216,120300,53592610,2940,2940,2940,2940,0
20241216,120200,53592610,2940,2940,2940,2940,0
20241216,120100,53592610,2940,2940,2940,2940,0
20241216,120000,53592610,2940,2940,2940,2940,0
20241216,115900,53592610,2940,2940,2940,2940,0
20241216,115800,53592610,2940,2940,2940,2940,0
20241216,115700,53592610,2940,2935,2940,2935,136
20241216,115600,53193105,2935,2935,2935,2935,0
20241216,115500,53193105,2935,2935,2935,2935,0
20241216,115400,53193105,2935,2935,2935,2935,0
20241216,115300,53193105,2935,2935,2935,2935,0
20241216,115200,53193105,2935,2935,2935,2935,0
20241216,115100,53193105,2935,2935,2935,2935,0
20241216,115000,53193105,2935,2935,2935,2935,0
20241216,114900,53193105,2935,2935,2935,2935,0
20241216,114800,53193105,2935,2935,2935,2935,0
20241216,114700,53193105,2935,2935,2935,2935,22
20241216,114600,53128535,2930,2930,2930,2930,0
20241216,114500,53128535,2930,2930,2930,2930,0
20241216,114400,53128535,2930,2930,2930,2930,0
20241216,114300,53128535,2930,2930,2930,2930,0
20241216,114200,53128535,2930,2930,2930,2930,0
20241216,114100,53128535,2930,2930,2930,2930,1
20241216,114000,53125605,2945,2945,2945,2945,0
20241216,113900,53125605,2945,2945,2945,2945,0
20241216,113800,53125605,2945,2945,2945,2945,0
20241216,113700,53125605,2945,2945,2945,2945,0
20241216,113600,53125605,2945,2945,2945,2945,0
20241216,113500,53125605,2945,2945,2945,2945,0
20241216,113400,53125605,2945,2915,2945,2915,171
20241216,113300,52627110,2945,2925,2945,2925,267
20241216,113200,51846115,2955,2955,2955,2955,0
20241216,113100,51846115,2955,2955,2955,2955,0
20241216,113000,51846115,2955,2955,2955,2955,0
20241216,112900,51846115,2955,2955,2955,2955,0
20241216,112800,51846115,2955,2955,2955,2955,0
20241216,112700,51846115,2955,2955,2955,2955,0
20241216,112600,51846115,2955,2955,2955,2955,0
20241216,112500,51846115,2955,2955,2955,2955,0
20241216,112400,51846115,2955,2955,2955,2955,0
20241216,112300,51846115,2955,2955,2955,2955,0
20241216,112200,51846115,2955,2955,2955,2955,0
20241216,112100,51846115,2955,2955,2955,2955,0
20241216,112000,51846115,2955,2955,2955,2955,22
20241216,111900,51781105,2955,2955,2955,2930,622
20241216,111800,49945595,2905,2905,2905,2905,0
20241216,111700,49945595,2905,2905,2905,2905,0
20241216,111600,49945595,2905,2935,2935,2905,500
20241216,111500,48484265,2955,2955,2955,2955,1687
20241216,111400,43499180,2955,2955,2955,2955,0
20241216,111300,43499180,2955,2955,2955,2955,0
20241216,111200,43499180,2955,2955,2955,2955,614
20241216,111100,41684810,2955,2955,2955,2955,0
20241216,111000,41684810,2955,2955,2955,2955,0
20241216,110900,41684810,2955,2955,2955,2955,0
20241216,110800,41684810,2955,2955,2955,2955,0
20241216,110700,41684810,2955,2955,2955,2955,5
20241216,110600,41670035,2955,2955,2955,2955,0
20241216,110500,41670035,2955,2955,2955,2955,2
20241216,110400,41664125,2955,2950,2955,2950,2
20241216,110300,41658220,2935,2935,2935,2935,0
20241216,110200,41658220,2935,2945,2955,2935,224
20241216,110100,40999720,2950,2950,2950,2950,20
20241216,110000,40940720,2955,2955,2955,2955,0
20241216,105900,40940720,2955,2955,2955,2955,1
20241216,105800,40937765,2945,2945,2945,2945,20
20241216,105700,40878865,2950,2950,2950,2950,30
20241216,105600,40790365,2950,2950,2950,2950,60
20241216,105500,40613365,2950,2950,2950,2950,0
20241216,105400,40613365,2950,2950,2950,2950,0
20241216,105300,40613365,2950,2930,2950,2930,31
20241216,105200,40522030,2925,2940,2945,2925,264
20241216,105100,39748285,2950,2950,2950,2950,0
20241216,105000,39748285,2950,2950,2950,2950,0
20241216,104900,39748285,2950,2950,2950,2950,10
20241216,104800,39718785,2945,2945,2945,2945,0
20241216,104700,39718785,2945,2945,2945,2945,0
20241216,104600,39718785,2945,2945,2945,2945,4
20241216,104500,39707005,2945,2945,2945,2945,0
20241216,104400,39707005,2945,2945,2945,2945,0
20241216,104300,39707005,2945,2945,2945,2945,9
20241216,104200,39680500,2945,2945,2945,2945,0
20241216,104100,39680500,2945,2945,2945,2945,0
20241216,104000,39680500,2945,2945,2945,2945,14
20241216,103900,39639270,2945,2945,2945,2945,0
20241216,103800,39639270,2945,2945,2945,2945,0
20241216,103700,39639270,2945,2945,2945,2945,0
20241216,103600,39639270,2945,2945,2945,2945,1
20241216,103500,39636325,2950,2950,2950,2950,30
20241216,103400,39547825,2950,2950,2950,2950,40
20241216,103300,39429825,2950,2950,2950,2950,10
20241216,103200,39400325,2940,2930,2940,2930,1108
20241216,103100,36150425,2930,2930,2930,2930,0
20241216,103000,36150425,2930,2930,2930,2930,0
20241216,102900,36150425,2930,2930,2930,2930,0
20241216,102800,36150425,2930,2930,2930,2930,0
20241216,102700,36150425,2930,2930,2930,2930,0
20241216,102600,36150425,2930,2930,2930,2930,22
20241216,102500,36085965,2930,2930,2930,2930,0
20241216,102400,36085965,2930,2930,2930,2930,0
20241216,102300,36085965,2930,2930,2930,2930,45
20241216,102200,35954115,2930,2930,2930,2930,0
20241216,102100,35954115,2930,2930,2930,2930,0
20241216,102000,35954115,2930,2930,2930,2930,0
20241216,101900,35954115,2930,2930,2930,2930,0
20241216,101800,35954115,2930,2930,2930,2930,0
20241216,101700,35954115,2930,2930,2930,2930,0
20241216,101600,35954115,2930,2930,2930,2930,0
20241216,101500,35954115,2930,2930,2930,2930,0
20241216,101400,35954115,2930,2930,2930,2930,0
20241216,101300,35954115,2930,2930,2930,2930,12
20241216,101200,35918955,2930,2930,2930,2930,0
20241216,101100,35918955,2930,2930,2930,2930,0
20241216,101000,35918955,2930,2930,2930,2930,0
20241216,100900,35918955,2930,2930,2930,2930,0
20241216,100800,35918955,2930,2930,2930,2930,1
20241216,100700,35916025,2930,2930,2930,2930,0
20241216,100600,35916025,2930,2930,2930,2930,0
20241216,100500,35916025,2930,2930,2930,2930,1
20241216,100400,35913095,2930,2930,2930,2930,0
20241216,100300,35913095,2930,2930,2930,2930,0
20241216,100200,35913095,2930,2930,2930,2930,0
20241216,100100,35913095,2930,2930,2930,2930,0
20241216,100000,35913095,2930,2930,2930,2930,0
20241216,095900,35913095,2930,2930,2930,2930,23
20241216,095800,35845705,2925,2925,2925,2925,0
20241216,095700,35845705,2925,2925,2925,2925,0
20241216,095600,35845705,2925,2925,2925,2925,0
20241216,095500,35845705,2925,2925,2925,2925,0
20241216,095400,35845705,2925,2925,2925,2925,0
20241216,095300,35845705,2925,2925,2925,2925,0
20241216,095200,35845705,2925,2925,2925,2925,0
20241216,095100,35845705,2925,2925,2925,2925,0
20241216,095000,35845705,2925,2925,2925,2925,0
20241216,094900,35845705,2925,2925,2925,2925,0
20241216,094800,35845705,2925,2925,2925,2925,0
20241216,094700,35845705,2925,2925,2925,2925,50
20241216,094600,35699455,2930,2930,2930,2930,7
20241216,094500,35678945,2930,2930,2930,2930,0
20241216,094400,35678945,2930,2930,2930,2930,4
20241216,094300,35667225,2925,2925,2925,2925,70
20241216,094200,35462475,2920,2920,2920,2920,162
20241216,094100,34989435,2930,2930,2930,2930,0
20241216,094000,34989435,2930,2920,2930,2920,25
20241216,093900,34916375,2930,2930,2930,2930,0
20241216,093800,34916375,2930,2930,2930,2930,0
20241216,093700,34916375,2930,2930,2930,2930,0
20241216,093600,34916375,2930,2930,2930,2930,0
20241216,093500,34916375,2930,2930,2930,2930,0
20241216,093400,34916375,2930,2930,2930,2930,0
20241216,093300,34916375,2930,2930,2930,2930,0
20241216,093200,34916375,2930,2930,2930,2930,23
20241216,093100,34848985,2925,2925,2925,2925,0
20241216,093000,34848985,2925,2925,2925,2925,25
20241216,092900,34775860,2930,2930,2930,2930,0
20241216,092800,34775860,2930,2930,2930,2930,20
20241216,092700,34717260,2935,2935,2935,2935,20
20241216,092600,34658560,2935,2930,2935,2930,513
20241216,092500,33154450,2890,2935,2935,2890,6696
20241216,092400,13742930,2955,2955,2955,2955,0
20241216,092300,13742930,2955,2955,2955,2955,0
20241216,092200,13742930,2955,2955,2955,2955,0
20241216,092100,13742930,2955,2955,2955,2955,0
20241216,092000,13742930,2955,2955,2955,2955,0
20241216,091900,13742930,2955,2955,2955,2955,0
20241216,091800,13742930,2955,2955,2955,2955,0
20241216,091700,13742930,2955,2955,2955,2955,0
20241216,091600,13742930,2955,2930,2955,2930,1135
20241216,091500,10414255,2945,2945,2945,2945,0
20241216,091400,10414255,2945,2945,2945,2945,575
20241216,091300,8720880,2945,2945,2945,2945,176
20241216,091200,8202560,2945,2945,2945,2945,505
20241216,091100,6715335,2945,2945,2945,2945,300
20241216,091000,5831835,2945,2945,2945,2945,77
20241216,090900,5605070,2955,2955,2955,2955,0
20241216,090800,5605070,2955,2960,2960,2955,431
20241216,090700,4329330,2955,2955,2955,2955,2
20241216,090600,4323420,2950,2950,2950,2950,340
20241216,090500,3320420,2950,2930,2950,2930,462
20241216,090400,1962785,2915,2915,2915,2915,5
20241216,090300,1948210,2915,2915,2915,2915,7
20241216,090200,1927805,2925,2925,2925,2925,5
20241216,090100,1913180,2890,2890,2890,2890,0
20241216,090000,1913180,2890,2890,2890,2890,662