KissMeData/356890/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,212500,83032105,2940,2940,2940,2940,1258
20241217,212400,83032105,2940,2940,2940,2940,0
20241217,212300,83032105,2940,2940,2940,2940,0
20241217,212200,83032105,2940,2940,2940,2940,0
20241217,212100,83032105,2940,2940,2940,2940,0
20241217,212000,83032105,2940,2940,2940,2940,0
20241217,211900,83032105,2940,2940,2940,2940,0
20241217,211800,83032105,2940,2940,2940,2940,0
20241217,211700,83032105,2940,2940,2940,2940,0
20241217,211600,83032105,2940,2940,2940,2940,0
20241217,211500,83032105,2940,2940,2940,2940,0
20241217,211400,83032105,2940,2940,2940,2940,0
20241217,211300,83032105,2940,2940,2940,2940,0
20241217,211200,83032105,2940,2940,2940,2940,0
20241217,211100,83032105,2940,2940,2940,2940,0
20241217,211000,83032105,2940,2940,2940,2940,0
20241217,210900,83032105,2940,2940,2940,2940,0
20241217,210800,83032105,2940,2940,2940,2940,0
20241217,210700,83032105,2940,2940,2940,2940,0
20241217,210600,83032105,2940,2940,2940,2940,0
20241217,210500,83032105,2940,2940,2940,2940,0
20241217,210400,83032105,2940,2940,2940,2940,0
20241217,210300,83032105,2940,2940,2940,2940,0
20241217,210200,83032105,2940,2940,2940,2940,0
20241217,210100,83032105,2940,2940,2940,2940,0
20241217,210000,83032105,2940,2940,2940,2940,0
20241217,205900,83032105,2940,2940,2940,2940,0
20241217,205800,83032105,2940,2940,2940,2940,0
20241217,205700,83032105,2940,2940,2940,2940,0
20241217,205600,83032105,2940,2940,2940,2940,0
20241217,205500,83032105,2940,2940,2940,2940,1258
20241217,205400,83032105,2940,2940,2940,2940,0
20241217,205300,83032105,2940,2940,2940,2940,0
20241217,205200,83032105,2940,2940,2940,2940,0
20241217,205100,83032105,2940,2940,2940,2940,0
20241217,205000,83032105,2940,2940,2940,2940,0
20241217,204900,83032105,2940,2940,2940,2940,0
20241217,204800,83032105,2940,2940,2940,2940,0
20241217,204700,83032105,2940,2940,2940,2940,0
20241217,204600,83032105,2940,2940,2940,2940,0
20241217,204500,83032105,2940,2940,2940,2940,0
20241217,204400,83032105,2940,2940,2940,2940,0
20241217,204300,83032105,2940,2940,2940,2940,0
20241217,204200,83032105,2940,2940,2940,2940,0
20241217,204100,83032105,2940,2940,2940,2940,0
20241217,204000,83032105,2940,2940,2940,2940,0
20241217,203900,83032105,2940,2940,2940,2940,0
20241217,203800,83032105,2940,2940,2940,2940,0
20241217,203700,83032105,2940,2940,2940,2940,0
20241217,203600,83032105,2940,2940,2940,2940,0
20241217,203500,83032105,2940,2940,2940,2940,0
20241217,203400,83032105,2940,2940,2940,2940,0
20241217,203300,83032105,2940,2940,2940,2940,0
20241217,203200,83032105,2940,2940,2940,2940,0
20241217,203100,83032105,2940,2940,2940,2940,0
20241217,203000,83032105,2940,2940,2940,2940,0
20241217,202900,83032105,2940,2940,2940,2940,0
20241217,202800,83032105,2940,2940,2940,2940,0
20241217,202700,83032105,2940,2940,2940,2940,0
20241217,202600,83032105,2940,2940,2940,2940,0
20241217,202500,83032105,2940,2940,2940,2940,1258
20241217,202400,83032105,2940,2940,2940,2940,0
20241217,202300,83032105,2940,2940,2940,2940,0
20241217,202200,83032105,2940,2940,2940,2940,0
20241217,202100,83032105,2940,2940,2940,2940,0
20241217,202000,83032105,2940,2940,2940,2940,0
20241217,201900,83032105,2940,2940,2940,2940,0
20241217,201800,83032105,2940,2940,2940,2940,0
20241217,201700,83032105,2940,2940,2940,2940,0
20241217,201600,83032105,2940,2940,2940,2940,0
20241217,201500,83032105,2940,2940,2940,2940,0
20241217,201400,83032105,2940,2940,2940,2940,0
20241217,201300,83032105,2940,2940,2940,2940,0
20241217,201200,83032105,2940,2940,2940,2940,0
20241217,201100,83032105,2940,2940,2940,2940,0
20241217,201000,83032105,2940,2940,2940,2940,0
20241217,200900,83032105,2940,2940,2940,2940,0
20241217,200800,83032105,2940,2940,2940,2940,0
20241217,200700,83032105,2940,2940,2940,2940,0
20241217,200600,83032105,2940,2940,2940,2940,0
20241217,200500,83032105,2940,2940,2940,2940,0
20241217,200400,83032105,2940,2940,2940,2940,0
20241217,200300,83032105,2940,2940,2940,2940,0
20241217,200200,83032105,2940,2940,2940,2940,0
20241217,200100,83032105,2940,2940,2940,2940,0
20241217,200000,83032105,2940,2940,2940,2940,0
20241217,195900,83032105,2940,2940,2940,2940,0
20241217,195800,83032105,2940,2940,2940,2940,0
20241217,195700,83032105,2940,2940,2940,2940,0
20241217,195600,83032105,2940,2940,2940,2940,0
20241217,195500,83032105,2940,2940,2940,2940,1258
20241217,195400,83032105,2940,2940,2940,2940,0
20241217,195300,83032105,2940,2940,2940,2940,0
20241217,195200,83032105,2940,2940,2940,2940,0
20241217,195100,83032105,2940,2940,2940,2940,0
20241217,195000,83032105,2940,2940,2940,2940,0
20241217,194900,83032105,2940,2940,2940,2940,0
20241217,194800,83032105,2940,2940,2940,2940,0
20241217,194700,83032105,2940,2940,2940,2940,0
20241217,194600,83032105,2940,2940,2940,2940,0
20241217,194500,83032105,2940,2940,2940,2940,0
20241217,194400,83032105,2940,2940,2940,2940,0
20241217,194300,83032105,2940,2940,2940,2940,0
20241217,194200,83032105,2940,2940,2940,2940,0
20241217,194100,83032105,2940,2940,2940,2940,0
20241217,194000,83032105,2940,2940,2940,2940,0
20241217,193900,83032105,2940,2940,2940,2940,0
20241217,193800,83032105,2940,2940,2940,2940,0
20241217,193700,83032105,2940,2940,2940,2940,0
20241217,193600,83032105,2940,2940,2940,2940,0
20241217,193500,83032105,2940,2940,2940,2940,0
20241217,193400,83032105,2940,2940,2940,2940,0
20241217,193300,83032105,2940,2940,2940,2940,0
20241217,193200,83032105,2940,2940,2940,2940,0
20241217,193100,83032105,2940,2940,2940,2940,0
20241217,193000,83032105,2940,2940,2940,2940,0
20241217,192900,83032105,2940,2940,2940,2940,0
20241217,192800,83032105,2940,2940,2940,2940,0
20241217,192700,83032105,2940,2940,2940,2940,0
20241217,192600,83032105,2940,2940,2940,2940,0
20241217,192500,83032105,2940,2940,2940,2940,1258
20241217,192400,83032105,2940,2940,2940,2940,0
20241217,192300,83032105,2940,2940,2940,2940,0
20241217,192200,83032105,2940,2940,2940,2940,0
20241217,192100,83032105,2940,2940,2940,2940,0
20241217,192000,83032105,2940,2940,2940,2940,0
20241217,191900,83032105,2940,2940,2940,2940,0
20241217,191800,83032105,2940,2940,2940,2940,0
20241217,191700,83032105,2940,2940,2940,2940,0
20241217,191600,83032105,2940,2940,2940,2940,0
20241217,191500,83032105,2940,2940,2940,2940,0
20241217,191400,83032105,2940,2940,2940,2940,0
20241217,191300,83032105,2940,2940,2940,2940,0
20241217,191200,83032105,2940,2940,2940,2940,0
20241217,191100,83032105,2940,2940,2940,2940,0
20241217,191000,83032105,2940,2940,2940,2940,0
20241217,190900,83032105,2940,2940,2940,2940,0
20241217,190800,83032105,2940,2940,2940,2940,0
20241217,190700,83032105,2940,2940,2940,2940,0
20241217,190600,83032105,2940,2940,2940,2940,0
20241217,190500,83032105,2940,2940,2940,2940,0
20241217,190400,83032105,2940,2940,2940,2940,0
20241217,190300,83032105,2940,2940,2940,2940,0
20241217,190200,83032105,2940,2940,2940,2940,0
20241217,190100,83032105,2940,2940,2940,2940,0
20241217,190000,83032105,2940,2940,2940,2940,0
20241217,185900,83032105,2940,2940,2940,2940,0
20241217,185800,83032105,2940,2940,2940,2940,0
20241217,185700,83032105,2940,2940,2940,2940,0
20241217,185600,83032105,2940,2940,2940,2940,0
20241217,185500,83032105,2940,2940,2940,2940,1258
20241217,185400,83032105,2940,2940,2940,2940,0
20241217,185300,83032105,2940,2940,2940,2940,0
20241217,185200,83032105,2940,2940,2940,2940,0
20241217,185100,83032105,2940,2940,2940,2940,0
20241217,185000,83032105,2940,2940,2940,2940,0
20241217,184900,83032105,2940,2940,2940,2940,0
20241217,184800,83032105,2940,2940,2940,2940,0
20241217,184700,83032105,2940,2940,2940,2940,0
20241217,184600,83032105,2940,2940,2940,2940,0
20241217,184500,83032105,2940,2940,2940,2940,0
20241217,184400,83032105,2940,2940,2940,2940,0
20241217,184300,83032105,2940,2940,2940,2940,0
20241217,184200,83032105,2940,2940,2940,2940,0
20241217,184100,83032105,2940,2940,2940,2940,0
20241217,184000,83032105,2940,2940,2940,2940,0
20241217,183900,83032105,2940,2940,2940,2940,0
20241217,183800,83032105,2940,2940,2940,2940,0
20241217,183700,83032105,2940,2940,2940,2940,0
20241217,183600,83032105,2940,2940,2940,2940,0
20241217,183500,83032105,2940,2940,2940,2940,0
20241217,183400,83032105,2940,2940,2940,2940,0
20241217,183300,83032105,2940,2940,2940,2940,0
20241217,183200,83032105,2940,2940,2940,2940,0
20241217,183100,83032105,2940,2940,2940,2940,0
20241217,183000,83032105,2940,2940,2940,2940,0
20241217,182900,83032105,2940,2940,2940,2940,0
20241217,182800,83032105,2940,2940,2940,2940,0
20241217,182700,83032105,2940,2940,2940,2940,0
20241217,182600,83032105,2940,2940,2940,2940,0
20241217,182500,83032105,2940,2940,2940,2940,1258
20241217,182400,83032105,2940,2940,2940,2940,0
20241217,182300,83032105,2940,2940,2940,2940,0
20241217,182200,83032105,2940,2940,2940,2940,0
20241217,182100,83032105,2940,2940,2940,2940,0
20241217,182000,83032105,2940,2940,2940,2940,0
20241217,181900,83032105,2940,2940,2940,2940,0
20241217,181800,83032105,2940,2940,2940,2940,0
20241217,181700,83032105,2940,2940,2940,2940,0
20241217,181600,83032105,2940,2940,2940,2940,0
20241217,181500,83032105,2940,2940,2940,2940,0
20241217,181400,83032105,2940,2940,2940,2940,0
20241217,181300,83032105,2940,2940,2940,2940,0
20241217,181200,83032105,2940,2940,2940,2940,0
20241217,181100,83032105,2940,2940,2940,2940,0
20241217,181000,83032105,2940,2940,2940,2940,0
20241217,180900,83032105,2940,2940,2940,2940,0
20241217,180800,83032105,2940,2940,2940,2940,0
20241217,180700,83032105,2940,2940,2940,2940,0
20241217,180600,83032105,2940,2940,2940,2940,0
20241217,180500,83032105,2940,2940,2940,2940,0
20241217,180400,83032105,2940,2940,2940,2940,0
20241217,180300,83032105,2940,2940,2940,2940,0
20241217,180200,83032105,2940,2940,2940,2940,0
20241217,180100,83032105,2940,2940,2940,2940,0
20241217,180000,83032105,2940,2940,2940,2940,0
20241217,175900,83032105,2940,2940,2940,2940,0
20241217,175800,83032105,2940,2940,2940,2940,0
20241217,175700,83032105,2940,2940,2940,2940,0
20241217,175600,83032105,2940,2940,2940,2940,0
20241217,175500,83032105,2940,2940,2940,2940,1258
20241217,175400,83032105,2940,2940,2940,2940,0
20241217,175300,83032105,2940,2940,2940,2940,0
20241217,175200,83032105,2940,2940,2940,2940,0
20241217,175100,83032105,2940,2940,2940,2940,0
20241217,175000,83032105,2940,2940,2940,2940,0
20241217,174900,83032105,2940,2940,2940,2940,0
20241217,174800,83032105,2940,2940,2940,2940,0
20241217,174700,83032105,2940,2940,2940,2940,0
20241217,174600,83032105,2940,2940,2940,2940,0
20241217,174500,83032105,2940,2940,2940,2940,0
20241217,174400,83032105,2940,2940,2940,2940,0
20241217,174300,83032105,2940,2940,2940,2940,0
20241217,174200,83032105,2940,2940,2940,2940,0
20241217,174100,83032105,2940,2940,2940,2940,0
20241217,174000,83032105,2940,2940,2940,2940,0
20241217,173900,83032105,2940,2940,2940,2940,0
20241217,173800,83032105,2940,2940,2940,2940,0
20241217,173700,83032105,2940,2940,2940,2940,0
20241217,173600,83032105,2940,2940,2940,2940,0
20241217,173500,83032105,2940,2940,2940,2940,0
20241217,173400,83032105,2940,2940,2940,2940,0
20241217,173300,83032105,2940,2940,2940,2940,0
20241217,173200,83032105,2940,2940,2940,2940,0
20241217,173100,83032105,2940,2940,2940,2940,0
20241217,173000,83032105,2940,2940,2940,2940,0
20241217,172900,83032105,2940,2940,2940,2940,0
20241217,172800,83032105,2940,2940,2940,2940,0
20241217,172700,83032105,2940,2940,2940,2940,0
20241217,172600,83032105,2940,2940,2940,2940,0
20241217,172500,83032105,2940,2940,2940,2940,1258
20241217,172400,83032105,2940,2940,2940,2940,0
20241217,172300,83032105,2940,2940,2940,2940,0
20241217,172200,83032105,2940,2940,2940,2940,0
20241217,172100,83032105,2940,2940,2940,2940,0
20241217,172000,83032105,2940,2940,2940,2940,0
20241217,171900,83032105,2940,2940,2940,2940,0
20241217,171800,83032105,2940,2940,2940,2940,0
20241217,171700,83032105,2940,2940,2940,2940,0
20241217,171600,83032105,2940,2940,2940,2940,0
20241217,171500,83032105,2940,2940,2940,2940,0
20241217,171400,83032105,2940,2940,2940,2940,0
20241217,171300,83032105,2940,2940,2940,2940,0
20241217,171200,83032105,2940,2940,2940,2940,0
20241217,171100,83032105,2940,2940,2940,2940,0
20241217,171000,83032105,2940,2940,2940,2940,0
20241217,170900,83032105,2940,2940,2940,2940,0
20241217,170800,83032105,2940,2940,2940,2940,0
20241217,170700,83032105,2940,2940,2940,2940,0
20241217,170600,83032105,2940,2940,2940,2940,0
20241217,170500,83032105,2940,2940,2940,2940,0
20241217,170400,83032105,2940,2940,2940,2940,0
20241217,170300,83032105,2940,2940,2940,2940,0
20241217,170200,83032105,2940,2940,2940,2940,0
20241217,170100,83032105,2940,2940,2940,2940,0
20241217,170000,83032105,2940,2940,2940,2940,0
20241217,165900,83032105,2940,2940,2940,2940,0
20241217,165800,83032105,2940,2940,2940,2940,0
20241217,165700,83032105,2940,2940,2940,2940,0
20241217,165600,83032105,2940,2940,2940,2940,0
20241217,165500,83032105,2940,2940,2940,2940,1258
20241217,165400,83032105,2940,2940,2940,2940,0
20241217,165300,83032105,2940,2940,2940,2940,0
20241217,165200,83032105,2940,2940,2940,2940,0
20241217,165100,83032105,2940,2940,2940,2940,0
20241217,165000,83032105,2940,2940,2940,2940,0
20241217,164900,83032105,2940,2940,2940,2940,0
20241217,164800,83032105,2940,2940,2940,2940,0
20241217,164700,83032105,2940,2940,2940,2940,0
20241217,164600,83032105,2940,2940,2940,2940,0
20241217,164500,83032105,2940,2940,2940,2940,0
20241217,164400,83032105,2940,2940,2940,2940,0
20241217,164300,83032105,2940,2940,2940,2940,0
20241217,164200,83032105,2940,2940,2940,2940,0
20241217,164100,83032105,2940,2940,2940,2940,0
20241217,164000,83032105,2940,2940,2940,2940,0
20241217,163900,83032105,2940,2940,2940,2940,0
20241217,163800,83032105,2940,2940,2940,2940,0
20241217,163700,83032105,2940,2940,2940,2940,0
20241217,163600,83032105,2940,2940,2940,2940,0
20241217,163500,83032105,2940,2940,2940,2940,0
20241217,163400,83032105,2940,2940,2940,2940,0
20241217,163300,83032105,2940,2940,2940,2940,0
20241217,163200,83032105,2940,2940,2940,2940,0
20241217,163100,83032105,2940,2940,2940,2940,0
20241217,163000,83032105,2940,2940,2940,2940,0
20241217,162900,83032105,2940,2940,2940,2940,0
20241217,162800,83032105,2940,2940,2940,2940,0
20241217,162700,83032105,2940,2940,2940,2940,0
20241217,162600,83032105,2940,2940,2940,2940,0
20241217,162500,83032105,2940,2940,2940,2940,1258
20241217,162400,83032105,2940,2940,2940,2940,0
20241217,162300,83032105,2940,2940,2940,2940,0
20241217,162200,83032105,2940,2940,2940,2940,0
20241217,162100,83032105,2940,2940,2940,2940,0
20241217,162000,83032105,2940,2940,2940,2940,0
20241217,161900,83032105,2940,2940,2940,2940,0
20241217,161800,83032105,2940,2940,2940,2940,0
20241217,161700,83032105,2940,2940,2940,2940,0
20241217,161600,83032105,2940,2940,2940,2940,0
20241217,161500,83032105,2940,2940,2940,2940,0
20241217,161400,83032105,2940,2940,2940,2940,0
20241217,161300,83032105,2940,2940,2940,2940,0
20241217,161200,83032105,2940,2940,2940,2940,0
20241217,161100,83032105,2940,2940,2940,2940,0
20241217,161000,83032105,2940,2940,2940,2940,0
20241217,160900,83032105,2940,2940,2940,2940,0
20241217,160800,83032105,2940,2940,2940,2940,0
20241217,160700,83032105,2940,2940,2940,2940,0
20241217,160600,83032105,2940,2940,2940,2940,0
20241217,160500,83032105,2940,2940,2940,2940,0
20241217,160400,83032105,2940,2940,2940,2940,0
20241217,160300,83032105,2940,2940,2940,2940,0
20241217,160200,83032105,2940,2940,2940,2940,0
20241217,160100,83032105,2940,2940,2940,2940,0
20241217,160000,83032105,2940,2940,2940,2940,0
20241217,155900,83032105,2940,2940,2940,2940,0
20241217,155800,83032105,2940,2940,2940,2940,0
20241217,155700,83032105,2940,2940,2940,2940,0
20241217,155600,83032105,2940,2940,2940,2940,0
20241217,155500,83032105,2940,2940,2940,2940,1258
20241217,155400,83032105,2940,2940,2940,2940,0
20241217,155300,83032105,2940,2940,2940,2940,0
20241217,155200,83032105,2940,2940,2940,2940,0
20241217,155100,83032105,2940,2940,2940,2940,0
20241217,155000,83032105,2940,2940,2940,2940,0
20241217,154900,83032105,2940,2940,2940,2940,0
20241217,154800,83032105,2940,2940,2940,2940,0
20241217,154700,83032105,2940,2940,2940,2940,0
20241217,154600,83032105,2940,2940,2940,2940,0
20241217,154500,83032105,2940,2940,2940,2940,0
20241217,154400,83032105,2940,2940,2940,2940,0
20241217,154300,83032105,2940,2940,2940,2940,0
20241217,154200,83032105,2940,2940,2940,2940,0
20241217,154100,83032105,2940,2940,2940,2940,0
20241217,154000,83032105,2940,2940,2940,2940,0
20241217,153900,83032105,2940,2940,2940,2940,0
20241217,153800,83032105,2940,2940,2940,2940,0
20241217,153700,83032105,2940,2940,2940,2940,0
20241217,153600,83032105,2940,2940,2940,2940,0
20241217,153500,83032105,2940,2940,2940,2940,0
20241217,153400,83032105,2940,2940,2940,2940,0
20241217,153300,83032105,2940,2940,2940,2940,0
20241217,153200,83032105,2940,2940,2940,2940,0
20241217,153100,83032105,2940,2940,2940,2940,0
20241217,153000,83032105,2940,2940,2940,2940,1258
20241217,152900,79333585,2950,2950,2950,2950,0
20241217,152800,79333585,2950,2950,2950,2950,0
20241217,152700,79333585,2950,2950,2950,2950,0
20241217,152600,79333585,2950,2950,2950,2950,0
20241217,152500,79333585,2950,2950,2950,2950,0
20241217,152400,79333585,2950,2950,2950,2950,0
20241217,152300,79333585,2950,2950,2950,2950,0
20241217,152200,79333585,2950,2950,2950,2950,0
20241217,152100,79333585,2950,2950,2950,2950,0
20241217,152000,79333585,2950,2950,2950,2950,0
20241217,151900,79333585,2950,2950,2950,2950,1
20241217,151800,79330635,2955,2955,2955,2955,400
20241217,151700,78148635,2955,2955,2955,2955,150
20241217,151600,77705385,2955,2955,2955,2955,0
20241217,151500,77705385,2955,2955,2955,2955,9
20241217,151400,77678790,2955,2955,2955,2955,10
20241217,151300,77649240,2955,2955,2955,2955,0
20241217,151200,77649240,2955,2955,2955,2950,500
20241217,151100,76172990,2955,2960,2960,2955,251
20241217,151000,75431255,2950,2950,2950,2950,0
20241217,150900,75431255,2950,2950,2950,2950,0
20241217,150800,75431255,2950,2950,2950,2950,17
20241217,150700,75381105,2975,2975,2975,2975,13
20241217,150600,75342430,2975,2975,2975,2975,50
20241217,150500,75193680,2980,2980,2980,2980,0
20241217,150400,75193680,2980,2980,2980,2980,0
20241217,150300,75193680,2980,2980,2980,2980,0
20241217,150200,75193680,2980,2980,2980,2980,0
20241217,150100,75193680,2980,2980,2980,2980,0
20241217,150000,75193680,2980,2980,2980,2980,0
20241217,145900,75193680,2980,2980,2980,2980,0
20241217,145800,75193680,2980,2980,2980,2980,0
20241217,145700,75193680,2980,2980,2980,2980,0
20241217,145600,75193680,2980,2980,2980,2980,34
20241217,145500,75092360,2955,2955,2955,2955,0
20241217,145400,75092360,2955,2955,2955,2955,480
20241217,145300,73673960,2955,2955,2955,2955,120
20241217,145200,73319360,2955,2955,2955,2955,0
20241217,145100,73319360,2955,2955,2955,2955,0
20241217,145000,73319360,2955,2955,2955,2955,0
20241217,144900,73319360,2955,2955,2955,2955,19
20241217,144800,73263215,2970,2970,2970,2970,0
20241217,144700,73263215,2970,2970,2970,2970,0
20241217,144600,73263215,2970,2970,2970,2970,0
20241217,144500,73263215,2970,2970,2970,2970,0
20241217,144400,73263215,2970,2970,2970,2970,0
20241217,144300,73263215,2970,2970,2970,2970,0
20241217,144200,73263215,2970,2975,2975,2970,368
20241217,144100,72168430,2975,2980,2980,2975,693
20241217,144000,70103585,2975,2975,2975,2975,0
20241217,143900,70103585,2975,2975,2975,2975,0
20241217,143800,70103585,2975,2975,2975,2975,17
20241217,143700,70053010,2975,2975,2975,2975,0
20241217,143600,70053010,2975,2975,2975,2975,1
20241217,143500,70050035,2980,2980,2980,2980,0
20241217,143400,70050035,2980,2980,2980,2980,0
20241217,143300,70050035,2980,2980,2980,2980,1
20241217,143200,70047055,2980,2980,2980,2980,0
20241217,143100,70047055,2980,2980,2980,2980,0
20241217,143000,70047055,2980,2980,2980,2980,0
20241217,142900,70047055,2980,2980,2980,2980,0
20241217,142800,70047055,2980,2980,2980,2980,173
20241217,142700,69531515,2970,2970,2970,2970,0
20241217,142600,69531515,2970,2970,2970,2970,0
20241217,142500,69531515,2970,2970,2970,2970,0
20241217,142400,69531515,2970,2970,2970,2970,0
20241217,142300,69531515,2970,2970,2970,2970,0
20241217,142200,69531515,2970,2970,2970,2970,0
20241217,142100,69531515,2970,2970,2970,2970,0
20241217,142000,69531515,2970,2970,2970,2970,0
20241217,141900,69531515,2970,2970,2970,2970,0
20241217,141800,69531515,2970,2970,2970,2970,0
20241217,141700,69531515,2970,2970,2970,2970,0
20241217,141600,69531515,2970,2970,2970,2970,0
20241217,141500,69531515,2970,2970,2970,2970,0
20241217,141400,69531515,2970,2970,2970,2970,0
20241217,141300,69531515,2970,2970,2970,2970,2000
20241217,141200,63591515,2975,2975,2975,2975,0
20241217,141100,63591515,2975,2975,2975,2975,0
20241217,141000,63591515,2975,2975,2975,2975,0
20241217,140900,63591515,2975,2975,2975,2975,4
20241217,140800,63579615,2975,2975,2975,2975,0
20241217,140700,63579615,2975,2975,2975,2975,0
20241217,140600,63579615,2975,2975,2975,2975,0
20241217,140500,63579615,2975,2975,2975,2975,0
20241217,140400,63579615,2975,2975,2975,2975,40
20241217,140300,63460615,2970,2970,2970,2970,0
20241217,140200,63460615,2970,2970,2970,2970,0
20241217,140100,63460615,2970,2970,2970,2970,156
20241217,140000,62997295,2970,2970,2970,2970,0
20241217,135900,62997295,2970,2970,2970,2970,0
20241217,135800,62997295,2970,2970,2970,2970,0
20241217,135700,62997295,2970,2970,2970,2970,0
20241217,135600,62997295,2970,2970,2970,2970,1
20241217,135500,62994325,2965,2965,2965,2965,0
20241217,135400,62994325,2965,2965,2965,2965,0
20241217,135300,62994325,2965,2965,2965,2965,0
20241217,135200,62994325,2965,2965,2965,2965,0
20241217,135100,62994325,2965,2965,2965,2965,0
20241217,135000,62994325,2965,2965,2965,2965,0
20241217,134900,62994325,2965,2965,2965,2965,0
20241217,134800,62994325,2965,2965,2965,2965,0
20241217,134700,62994325,2965,2965,2965,2965,0
20241217,134600,62994325,2965,2965,2965,2965,0
20241217,134500,62994325,2965,2965,2965,2965,0
20241217,134400,62994325,2965,2965,2965,2965,0
20241217,134300,62994325,2965,2965,2965,2965,0
20241217,134200,62994325,2965,2965,2965,2965,0
20241217,134100,62994325,2965,2965,2965,2965,0
20241217,134000,62994325,2965,2965,2965,2965,0
20241217,133900,62994325,2965,2965,2965,2965,1024
20241217,133800,59958165,2965,2965,2965,2965,0
20241217,133700,59958165,2965,2965,2965,2965,0
20241217,133600,59958165,2965,2965,2965,2965,0
20241217,133500,59958165,2965,2965,2965,2965,0
20241217,133400,59958165,2965,2965,2965,2965,0
20241217,133300,59958165,2965,2965,2965,2965,0
20241217,133200,59958165,2965,2965,2965,2965,0
20241217,133100,59958165,2965,2965,2965,2965,0
20241217,133000,59958165,2965,2965,2965,2965,3
20241217,132900,59949270,2965,2965,2965,2965,0
20241217,132800,59949270,2965,2965,2965,2965,0
20241217,132700,59949270,2965,2965,2965,2965,0
20241217,132600,59949270,2965,2965,2965,2965,427
20241217,132500,58683215,2965,2965,2965,2965,500
20241217,132400,57200715,2965,2960,2965,2960,1000
20241217,132300,54235730,2965,2965,2965,2965,0
20241217,132200,54235730,2965,2965,2965,2965,0
20241217,132100,54235730,2965,2965,2965,2965,0
20241217,132000,54235730,2965,2965,2965,2965,0
20241217,131900,54235730,2965,2965,2965,2965,0
20241217,131800,54235730,2965,2965,2965,2965,0
20241217,131700,54235730,2965,2965,2965,2965,0
20241217,131600,54235730,2965,2965,2965,2965,0
20241217,131500,54235730,2965,2965,2965,2965,0
20241217,131400,54235730,2965,2965,2965,2965,0
20241217,131300,54235730,2965,2965,2965,2965,0
20241217,131200,54235730,2965,2965,2965,2965,0
20241217,131100,54235730,2965,2965,2965,2965,0
20241217,131000,54235730,2965,2965,2965,2965,0
20241217,130900,54235730,2965,2965,2965,2965,0
20241217,130800,54235730,2965,2965,2965,2965,67
20241217,130700,54037075,2965,2965,2965,2965,0
20241217,130600,54037075,2965,2965,2965,2965,0
20241217,130500,54037075,2965,2965,2965,2965,0
20241217,130400,54037075,2965,2965,2965,2965,0
20241217,130300,54037075,2965,2965,2965,2965,0
20241217,130200,54037075,2965,2965,2965,2965,0
20241217,130100,54037075,2965,2965,2965,2965,0
20241217,130000,54037075,2965,2965,2965,2965,0
20241217,125900,54037075,2965,2965,2965,2965,0
20241217,125800,54037075,2965,2965,2965,2965,0
20241217,125700,54037075,2965,2965,2965,2965,0
20241217,125600,54037075,2965,2965,2965,2965,0
20241217,125500,54037075,2965,2965,2965,2965,0
20241217,125400,54037075,2965,2965,2965,2965,0
20241217,125300,54037075,2965,2965,2965,2965,0
20241217,125200,54037075,2965,2965,2965,2965,0
20241217,125100,54037075,2965,2965,2965,2965,0
20241217,125000,54037075,2965,2965,2965,2965,0
20241217,124900,54037075,2965,2965,2965,2965,0
20241217,124800,54037075,2965,2965,2965,2965,0
20241217,124700,54037075,2965,2965,2965,2965,0
20241217,124600,54037075,2965,2965,2965,2965,1571
20241217,124500,49379060,2965,2965,2965,2965,0
20241217,124400,49379060,2965,2965,2965,2965,0
20241217,124300,49379060,2965,2965,2965,2965,0
20241217,124200,49379060,2965,2965,2965,2965,100
20241217,124100,49082560,2965,2965,2965,2965,0
20241217,124000,49082560,2965,2965,2965,2965,0
20241217,123900,49082560,2965,2965,2965,2965,39
20241217,123800,48966925,2970,2970,2970,2970,0
20241217,123700,48966925,2970,2970,2970,2970,0
20241217,123600,48966925,2970,2970,2970,2970,100
20241217,123500,48669925,2970,2970,2970,2970,34
20241217,123400,48568945,2970,2970,2970,2970,100
20241217,123300,48271945,2970,2970,2970,2970,300
20241217,123200,47380945,2970,2970,2970,2970,103
20241217,123100,47075035,2965,2970,2970,2965,305
20241217,123000,46169485,2970,2970,2970,2970,0
20241217,122900,46169485,2970,2970,2970,2970,55
20241217,122800,46006135,2970,2970,2970,2970,0
20241217,122700,46006135,2970,2970,2970,2970,245
20241217,122600,45278485,2970,2970,2970,2970,0
20241217,122500,45278485,2970,2970,2970,2970,14
20241217,122400,45236905,2965,2965,2965,2965,0
20241217,122300,45236905,2965,2965,2965,2965,0
20241217,122200,45236905,2965,2965,2965,2965,0
20241217,122100,45236905,2965,2965,2965,2965,0
20241217,122000,45236905,2965,2965,2965,2965,0
20241217,121900,45236905,2965,2965,2965,2965,0
20241217,121800,45236905,2965,2965,2965,2965,0
20241217,121700,45236905,2965,2965,2965,2965,0
20241217,121600,45236905,2965,2965,2965,2965,0
20241217,121500,45236905,2965,2965,2965,2965,0
20241217,121400,45236905,2965,2965,2965,2965,0
20241217,121300,45236905,2965,2965,2965,2965,0
20241217,121200,45236905,2965,2965,2965,2965,68
20241217,121100,45035285,2965,2965,2965,2965,0
20241217,121000,45035285,2965,2965,2965,2965,0
20241217,120900,45035285,2965,2965,2965,2965,90
20241217,120800,44768435,2965,2965,2965,2965,0
20241217,120700,44768435,2965,2965,2965,2965,0
20241217,120600,44768435,2965,2965,2965,2965,0
20241217,120500,44768435,2965,2965,2965,2965,0
20241217,120400,44768435,2965,2965,2965,2965,0
20241217,120300,44768435,2965,2965,2965,2965,0
20241217,120200,44768435,2965,2965,2965,2965,0
20241217,120100,44768435,2965,2965,2965,2965,0
20241217,120000,44768435,2965,2965,2965,2965,0
20241217,115900,44768435,2965,2965,2965,2965,1
20241217,115800,44765470,2945,2945,2945,2945,0
20241217,115700,44765470,2945,2945,2945,2945,0
20241217,115600,44765470,2945,2945,2945,2945,0
20241217,115500,44765470,2945,2945,2945,2945,0
20241217,115400,44765470,2945,2945,2945,2945,0
20241217,115300,44765470,2945,2945,2945,2945,0
20241217,115200,44765470,2945,2945,2945,2945,0
20241217,115100,44765470,2945,2945,2945,2945,0
20241217,115000,44765470,2945,2945,2945,2945,0
20241217,114900,44765470,2945,2945,2945,2945,0
20241217,114800,44765470,2945,2945,2945,2945,0
20241217,114700,44765470,2945,2945,2945,2945,0
20241217,114600,44765470,2945,2945,2945,2945,0
20241217,114500,44765470,2945,2960,2960,2945,10
20241217,114400,44735945,2975,2975,2975,2975,0
20241217,114300,44735945,2975,2975,2975,2975,0
20241217,114200,44735945,2975,2975,2975,2975,0
20241217,114100,44735945,2975,2975,2975,2975,0
20241217,114000,44735945,2975,2975,2975,2975,0
20241217,113900,44735945,2975,2975,2975,2975,0
20241217,113800,44735945,2975,2975,2975,2975,0
20241217,113700,44735945,2975,2975,2975,2975,0
20241217,113600,44735945,2975,2975,2975,2975,0
20241217,113500,44735945,2975,2975,2975,2975,0
20241217,113400,44735945,2975,2975,2975,2975,0
20241217,113300,44735945,2975,2975,2975,2975,0
20241217,113200,44735945,2975,2975,2975,2975,0
20241217,113100,44735945,2975,2975,2975,2975,0
20241217,113000,44735945,2975,2975,2975,2975,0
20241217,112900,44735945,2975,2975,2975,2975,0
20241217,112800,44735945,2975,2975,2975,2975,0
20241217,112700,44735945,2975,2975,2975,2975,0
20241217,112600,44735945,2975,2975,2975,2975,215
20241217,112500,44096320,2975,2975,2975,2975,0
20241217,112400,44096320,2975,2975,2975,2975,0
20241217,112300,44096320,2975,2975,2975,2975,0
20241217,112200,44096320,2975,2975,2975,2975,277
20241217,112100,43272245,2975,2970,2975,2970,404
20241217,112000,42071905,2970,2970,2970,2970,495
20241217,111900,40601755,2965,2965,2965,2965,0
20241217,111800,40601755,2965,2960,2965,2960,171
20241217,111700,40095245,2955,2955,2955,2955,0
20241217,111600,40095245,2955,2955,2955,2955,74
20241217,111500,39876575,2955,2955,2955,2955,0
20241217,111400,39876575,2955,2955,2955,2955,0
20241217,111300,39876575,2955,2955,2955,2955,2
20241217,111200,39870665,2960,2960,2960,2960,0
20241217,111100,39870665,2960,2960,2960,2960,0
20241217,111000,39870665,2960,2960,2960,2960,50
20241217,110900,39722665,2945,2945,2945,2945,0
20241217,110800,39722665,2945,2945,2945,2945,0
20241217,110700,39722665,2945,2945,2945,2945,0
20241217,110600,39722665,2945,2945,2945,2945,0
20241217,110500,39722665,2945,2945,2945,2945,0
20241217,110400,39722665,2945,2945,2945,2945,0
20241217,110300,39722665,2945,2945,2945,2945,0
20241217,110200,39722665,2945,2945,2945,2945,21
20241217,110100,39660820,2940,2940,2940,2940,0
20241217,110000,39660820,2940,2940,2940,2940,0
20241217,105900,39660820,2940,2940,2940,2940,0
20241217,105800,39660820,2940,2940,2940,2940,0
20241217,105700,39660820,2940,2940,2940,2940,0
20241217,105600,39660820,2940,2940,2940,2940,0
20241217,105500,39660820,2940,2940,2940,2940,0
20241217,105400,39660820,2940,2940,2940,2940,0
20241217,105300,39660820,2940,2940,2940,2940,196
20241217,105200,39084580,2940,2940,2940,2940,0
20241217,105100,39084580,2940,2940,2940,2940,0
20241217,105000,39084580,2940,2940,2940,2940,0
20241217,104900,39084580,2940,2940,2940,2940,2
20241217,104800,39078700,2940,2940,2940,2940,0
20241217,104700,39078700,2940,2940,2940,2940,0
20241217,104600,39078700,2940,2940,2940,2940,0
20241217,104500,39078700,2940,2940,2940,2940,0
20241217,104400,39078700,2940,2940,2940,2940,0
20241217,104300,39078700,2940,2940,2940,2940,0
20241217,104200,39078700,2940,2940,2940,2940,0
20241217,104100,39078700,2940,2940,2940,2940,2
20241217,104000,39072820,2955,2955,2955,2955,0
20241217,103900,39072820,2955,2955,2955,2955,0
20241217,103800,39072820,2955,2955,2955,2955,0
20241217,103700,39072820,2955,2955,2955,2955,0
20241217,103600,39072820,2955,2955,2955,2955,0
20241217,103500,39072820,2955,2955,2955,2955,317
20241217,103400,38136085,2935,2935,2935,2935,0
20241217,103300,38136085,2935,2935,2935,2935,0
20241217,103200,38136085,2935,2935,2935,2935,700
20241217,103100,36081585,2935,2935,2935,2935,0
20241217,103000,36081585,2935,2935,2935,2935,0
20241217,102900,36081585,2935,2935,2935,2935,0
20241217,102800,36081585,2935,2935,2935,2935,0
20241217,102700,36081585,2935,2935,2935,2935,0
20241217,102600,36081585,2935,2935,2935,2935,0
20241217,102500,36081585,2935,2935,2935,2935,0
20241217,102400,36081585,2935,2935,2935,2935,0
20241217,102300,36081585,2935,2935,2935,2935,0
20241217,102200,36081585,2935,2935,2935,2935,0
20241217,102100,36081585,2935,2935,2935,2935,0
20241217,102000,36081585,2935,2935,2935,2935,0
20241217,101900,36081585,2935,2935,2935,2935,0
20241217,101800,36081585,2935,2940,2940,2935,3158
20241217,101700,26811475,2940,2940,2940,2940,0
20241217,101600,26811475,2940,2940,2940,2940,0
20241217,101500,26811475,2940,2940,2940,2940,0
20241217,101400,26811475,2940,2940,2940,2940,0
20241217,101300,26811475,2940,2940,2940,2940,20
20241217,101200,26752675,2955,2955,2955,2955,0
20241217,101100,26752675,2955,2955,2955,2955,0
20241217,101000,26752675,2955,2955,2955,2955,0
20241217,100900,26752675,2955,2955,2955,2955,0
20241217,100800,26752675,2955,2955,2955,2955,0
20241217,100700,26752675,2955,2955,2955,2955,0
20241217,100600,26752675,2955,2955,2955,2955,1
20241217,100500,26749720,2940,2940,2940,2940,11
20241217,100400,26717380,2955,2955,2955,2955,0
20241217,100300,26717380,2955,2955,2955,2955,1
20241217,100200,26714425,2955,2955,2955,2955,0
20241217,100100,26714425,2955,2955,2955,2955,0
20241217,100000,26714425,2955,2955,2955,2955,0
20241217,095900,26714425,2955,2955,2955,2955,0
20241217,095800,26714425,2955,2955,2955,2955,54
20241217,095700,26554855,2955,2955,2955,2955,0
20241217,095600,26554855,2955,2955,2955,2955,0
20241217,095500,26554855,2955,2955,2955,2955,0
20241217,095400,26554855,2955,2955,2955,2955,1
20241217,095300,26551900,2935,2935,2935,2935,0
20241217,095200,26551900,2935,2940,2940,2935,3000
20241217,095100,17734345,2950,2950,2950,2950,0
20241217,095000,17734345,2950,2950,2950,2950,0
20241217,094900,17734345,2950,2950,2950,2950,2
20241217,094800,17728445,2950,2950,2950,2950,200
20241217,094700,17138445,2950,2950,2950,2950,0
20241217,094600,17138445,2950,2950,2950,2950,0
20241217,094500,17138445,2950,2950,2950,2950,0
20241217,094400,17138445,2950,2950,2950,2950,18
20241217,094300,17085345,2950,2950,2950,2950,0
20241217,094200,17085345,2950,2950,2950,2950,0
20241217,094100,17085345,2950,2950,2950,2950,100
20241217,094000,16790345,2950,2950,2950,2950,0
20241217,093900,16790345,2950,2950,2950,2950,0
20241217,093800,16790345,2950,2950,2950,2950,0
20241217,093700,16790345,2950,2960,2965,2950,64
20241217,093600,16601195,2965,2965,2965,2965,0
20241217,093500,16601195,2965,2965,2965,2965,0
20241217,093400,16601195,2965,2965,2965,2965,0
20241217,093300,16601195,2965,2965,2965,2965,0
20241217,093200,16601195,2965,2965,2965,2965,0
20241217,093100,16601195,2965,2965,2965,2965,0
20241217,093000,16601195,2965,2965,2965,2965,0
20241217,092900,16601195,2965,2965,2965,2965,3
20241217,092800,16592300,2950,2950,2950,2950,0
20241217,092700,16592300,2950,2950,2950,2950,55
20241217,092600,16430050,2970,2970,2970,2970,0
20241217,092500,16430050,2970,2970,2970,2970,0
20241217,092400,16430050,2970,2970,2970,2970,0
20241217,092300,16430050,2970,2970,2970,2970,0
20241217,092200,16430050,2970,2970,2970,2970,0
20241217,092100,16430050,2970,2970,2970,2970,356
20241217,092000,15372730,2970,2965,2970,2955,1502
20241217,091900,10919145,2970,2970,2970,2970,0
20241217,091800,10919145,2970,2970,2970,2970,0
20241217,091700,10919145,2970,2975,2975,2970,479
20241217,091600,9496465,2975,2975,2975,2975,0
20241217,091500,9496465,2975,2975,2975,2975,510
20241217,091400,7979215,2985,2985,2985,2985,1382
20241217,091300,3853945,2990,2990,2990,2990,500
20241217,091200,2358945,2990,2990,2990,2990,0
20241217,091100,2358945,2990,2985,2990,2985,132
20241217,091000,1964920,2985,2985,2990,2985,241
20241217,090900,1245515,2985,2985,2985,2985,0
20241217,090800,1245515,2985,2985,2985,2985,20
20241217,090700,1185815,2985,2970,2985,2970,180
20241217,090600,650015,2970,2970,2970,2970,0
20241217,090500,650015,2970,2970,2970,2970,0
20241217,090400,650015,2970,2970,2970,2970,0
20241217,090300,650015,2970,2970,2970,2970,136
20241217,090200,246095,2965,2965,2965,2965,0
20241217,090100,246095,2965,2965,2965,2965,0
20241217,090000,246095,2965,2965,2965,2965,83