KissMeData/356890/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,212400,40175560,2855,2855,2855,2855,1299
20241219,212300,40175560,2855,2855,2855,2855,0
20241219,212200,40175560,2855,2855,2855,2855,0
20241219,212100,40175560,2855,2855,2855,2855,0
20241219,212000,40175560,2855,2855,2855,2855,0
20241219,211900,40175560,2855,2855,2855,2855,0
20241219,211800,40175560,2855,2855,2855,2855,0
20241219,211700,40175560,2855,2855,2855,2855,0
20241219,211600,40175560,2855,2855,2855,2855,0
20241219,211500,40175560,2855,2855,2855,2855,0
20241219,211400,40175560,2855,2855,2855,2855,0
20241219,211300,40175560,2855,2855,2855,2855,0
20241219,211200,40175560,2855,2855,2855,2855,0
20241219,211100,40175560,2855,2855,2855,2855,0
20241219,211000,40175560,2855,2855,2855,2855,0
20241219,210900,40175560,2855,2855,2855,2855,0
20241219,210800,40175560,2855,2855,2855,2855,0
20241219,210700,40175560,2855,2855,2855,2855,0
20241219,210600,40175560,2855,2855,2855,2855,0
20241219,210500,40175560,2855,2855,2855,2855,0
20241219,210400,40175560,2855,2855,2855,2855,0
20241219,210300,40175560,2855,2855,2855,2855,0
20241219,210200,40175560,2855,2855,2855,2855,0
20241219,210100,40175560,2855,2855,2855,2855,0
20241219,210000,40175560,2855,2855,2855,2855,0
20241219,205900,40175560,2855,2855,2855,2855,0
20241219,205800,40175560,2855,2855,2855,2855,0
20241219,205700,40175560,2855,2855,2855,2855,0
20241219,205600,40175560,2855,2855,2855,2855,0
20241219,205500,40175560,2855,2855,2855,2855,0
20241219,205400,40175560,2855,2855,2855,2855,1299
20241219,205300,40175560,2855,2855,2855,2855,0
20241219,205200,40175560,2855,2855,2855,2855,0
20241219,205100,40175560,2855,2855,2855,2855,0
20241219,205000,40175560,2855,2855,2855,2855,0
20241219,204900,40175560,2855,2855,2855,2855,0
20241219,204800,40175560,2855,2855,2855,2855,0
20241219,204700,40175560,2855,2855,2855,2855,0
20241219,204600,40175560,2855,2855,2855,2855,0
20241219,204500,40175560,2855,2855,2855,2855,0
20241219,204400,40175560,2855,2855,2855,2855,0
20241219,204300,40175560,2855,2855,2855,2855,0
20241219,204200,40175560,2855,2855,2855,2855,0
20241219,204100,40175560,2855,2855,2855,2855,0
20241219,204000,40175560,2855,2855,2855,2855,0
20241219,203900,40175560,2855,2855,2855,2855,0
20241219,203800,40175560,2855,2855,2855,2855,0
20241219,203700,40175560,2855,2855,2855,2855,0
20241219,203600,40175560,2855,2855,2855,2855,0
20241219,203500,40175560,2855,2855,2855,2855,0
20241219,203400,40175560,2855,2855,2855,2855,0
20241219,203300,40175560,2855,2855,2855,2855,0
20241219,203200,40175560,2855,2855,2855,2855,0
20241219,203100,40175560,2855,2855,2855,2855,0
20241219,203000,40175560,2855,2855,2855,2855,0
20241219,202900,40175560,2855,2855,2855,2855,0
20241219,202800,40175560,2855,2855,2855,2855,0
20241219,202700,40175560,2855,2855,2855,2855,0
20241219,202600,40175560,2855,2855,2855,2855,0
20241219,202500,40175560,2855,2855,2855,2855,0
20241219,202400,40175560,2855,2855,2855,2855,1299
20241219,202300,40175560,2855,2855,2855,2855,0
20241219,202200,40175560,2855,2855,2855,2855,0
20241219,202100,40175560,2855,2855,2855,2855,0
20241219,202000,40175560,2855,2855,2855,2855,0
20241219,201900,40175560,2855,2855,2855,2855,0
20241219,201800,40175560,2855,2855,2855,2855,0
20241219,201700,40175560,2855,2855,2855,2855,0
20241219,201600,40175560,2855,2855,2855,2855,0
20241219,201500,40175560,2855,2855,2855,2855,0
20241219,201400,40175560,2855,2855,2855,2855,0
20241219,201300,40175560,2855,2855,2855,2855,0
20241219,201200,40175560,2855,2855,2855,2855,0
20241219,201100,40175560,2855,2855,2855,2855,0
20241219,201000,40175560,2855,2855,2855,2855,0
20241219,200900,40175560,2855,2855,2855,2855,0
20241219,200800,40175560,2855,2855,2855,2855,0
20241219,200700,40175560,2855,2855,2855,2855,0
20241219,200600,40175560,2855,2855,2855,2855,0
20241219,200500,40175560,2855,2855,2855,2855,0
20241219,200400,40175560,2855,2855,2855,2855,0
20241219,200300,40175560,2855,2855,2855,2855,0
20241219,200200,40175560,2855,2855,2855,2855,0
20241219,200100,40175560,2855,2855,2855,2855,0
20241219,200000,40175560,2855,2855,2855,2855,0
20241219,195900,40175560,2855,2855,2855,2855,0
20241219,195800,40175560,2855,2855,2855,2855,0
20241219,195700,40175560,2855,2855,2855,2855,0
20241219,195600,40175560,2855,2855,2855,2855,0
20241219,195500,40175560,2855,2855,2855,2855,0
20241219,195400,40175560,2855,2855,2855,2855,1299
20241219,195300,40175560,2855,2855,2855,2855,0
20241219,195200,40175560,2855,2855,2855,2855,0
20241219,195100,40175560,2855,2855,2855,2855,0
20241219,195000,40175560,2855,2855,2855,2855,0
20241219,194900,40175560,2855,2855,2855,2855,0
20241219,194800,40175560,2855,2855,2855,2855,0
20241219,194700,40175560,2855,2855,2855,2855,0
20241219,194600,40175560,2855,2855,2855,2855,0
20241219,194500,40175560,2855,2855,2855,2855,0
20241219,194400,40175560,2855,2855,2855,2855,0
20241219,194300,40175560,2855,2855,2855,2855,0
20241219,194200,40175560,2855,2855,2855,2855,0
20241219,194100,40175560,2855,2855,2855,2855,0
20241219,194000,40175560,2855,2855,2855,2855,0
20241219,193900,40175560,2855,2855,2855,2855,0
20241219,193800,40175560,2855,2855,2855,2855,0
20241219,193700,40175560,2855,2855,2855,2855,0
20241219,193600,40175560,2855,2855,2855,2855,0
20241219,193500,40175560,2855,2855,2855,2855,0
20241219,193400,40175560,2855,2855,2855,2855,0
20241219,193300,40175560,2855,2855,2855,2855,0
20241219,193200,40175560,2855,2855,2855,2855,0
20241219,193100,40175560,2855,2855,2855,2855,0
20241219,193000,40175560,2855,2855,2855,2855,0
20241219,192900,40175560,2855,2855,2855,2855,0
20241219,192800,40175560,2855,2855,2855,2855,0
20241219,192700,40175560,2855,2855,2855,2855,0
20241219,192600,40175560,2855,2855,2855,2855,0
20241219,192500,40175560,2855,2855,2855,2855,0
20241219,192400,40175560,2855,2855,2855,2855,1299
20241219,192300,40175560,2855,2855,2855,2855,0
20241219,192200,40175560,2855,2855,2855,2855,0
20241219,192100,40175560,2855,2855,2855,2855,0
20241219,192000,40175560,2855,2855,2855,2855,0
20241219,191900,40175560,2855,2855,2855,2855,0
20241219,191800,40175560,2855,2855,2855,2855,0
20241219,191700,40175560,2855,2855,2855,2855,0
20241219,191600,40175560,2855,2855,2855,2855,0
20241219,191500,40175560,2855,2855,2855,2855,0
20241219,191400,40175560,2855,2855,2855,2855,0
20241219,191300,40175560,2855,2855,2855,2855,0
20241219,191200,40175560,2855,2855,2855,2855,0
20241219,191100,40175560,2855,2855,2855,2855,0
20241219,191000,40175560,2855,2855,2855,2855,0
20241219,190900,40175560,2855,2855,2855,2855,0
20241219,190800,40175560,2855,2855,2855,2855,0
20241219,190700,40175560,2855,2855,2855,2855,0
20241219,190600,40175560,2855,2855,2855,2855,0
20241219,190500,40175560,2855,2855,2855,2855,0
20241219,190400,40175560,2855,2855,2855,2855,0
20241219,190300,40175560,2855,2855,2855,2855,0
20241219,190200,40175560,2855,2855,2855,2855,0
20241219,190100,40175560,2855,2855,2855,2855,0
20241219,190000,40175560,2855,2855,2855,2855,0
20241219,185900,40175560,2855,2855,2855,2855,0
20241219,185800,40175560,2855,2855,2855,2855,0
20241219,185700,40175560,2855,2855,2855,2855,0
20241219,185600,40175560,2855,2855,2855,2855,0
20241219,185500,40175560,2855,2855,2855,2855,0
20241219,185400,40175560,2855,2855,2855,2855,1299
20241219,185300,40175560,2855,2855,2855,2855,0
20241219,185200,40175560,2855,2855,2855,2855,0
20241219,185100,40175560,2855,2855,2855,2855,0
20241219,185000,40175560,2855,2855,2855,2855,0
20241219,184900,40175560,2855,2855,2855,2855,0
20241219,184800,40175560,2855,2855,2855,2855,0
20241219,184700,40175560,2855,2855,2855,2855,0
20241219,184600,40175560,2855,2855,2855,2855,0
20241219,184500,40175560,2855,2855,2855,2855,0
20241219,184400,40175560,2855,2855,2855,2855,0
20241219,184300,40175560,2855,2855,2855,2855,0
20241219,184200,40175560,2855,2855,2855,2855,0
20241219,184100,40175560,2855,2855,2855,2855,0
20241219,184000,40175560,2855,2855,2855,2855,0
20241219,183900,40175560,2855,2855,2855,2855,0
20241219,183800,40175560,2855,2855,2855,2855,0
20241219,183700,40175560,2855,2855,2855,2855,0
20241219,183600,40175560,2855,2855,2855,2855,0
20241219,183500,40175560,2855,2855,2855,2855,0
20241219,183400,40175560,2855,2855,2855,2855,0
20241219,183300,40175560,2855,2855,2855,2855,0
20241219,183200,40175560,2855,2855,2855,2855,0
20241219,183100,40175560,2855,2855,2855,2855,0
20241219,183000,40175560,2855,2855,2855,2855,0
20241219,182900,40175560,2855,2855,2855,2855,0
20241219,182800,40175560,2855,2855,2855,2855,0
20241219,182700,40175560,2855,2855,2855,2855,0
20241219,182600,40175560,2855,2855,2855,2855,0
20241219,182500,40175560,2855,2855,2855,2855,0
20241219,182400,40175560,2855,2855,2855,2855,1299
20241219,182300,40175560,2855,2855,2855,2855,0
20241219,182200,40175560,2855,2855,2855,2855,0
20241219,182100,40175560,2855,2855,2855,2855,0
20241219,182000,40175560,2855,2855,2855,2855,0
20241219,181900,40175560,2855,2855,2855,2855,0
20241219,181800,40175560,2855,2855,2855,2855,0
20241219,181700,40175560,2855,2855,2855,2855,0
20241219,181600,40175560,2855,2855,2855,2855,0
20241219,181500,40175560,2855,2855,2855,2855,0
20241219,181400,40175560,2855,2855,2855,2855,0
20241219,181300,40175560,2855,2855,2855,2855,0
20241219,181200,40175560,2855,2855,2855,2855,0
20241219,181100,40175560,2855,2855,2855,2855,0
20241219,181000,40175560,2855,2855,2855,2855,0
20241219,180900,40175560,2855,2855,2855,2855,0
20241219,180800,40175560,2855,2855,2855,2855,0
20241219,180700,40175560,2855,2855,2855,2855,0
20241219,180600,40175560,2855,2855,2855,2855,0
20241219,180500,40175560,2855,2855,2855,2855,0
20241219,180400,40175560,2855,2855,2855,2855,0
20241219,180300,40175560,2855,2855,2855,2855,0
20241219,180200,40175560,2855,2855,2855,2855,0
20241219,180100,40175560,2855,2855,2855,2855,0
20241219,180000,40175560,2855,2855,2855,2855,0
20241219,175900,40175560,2855,2855,2855,2855,0
20241219,175800,40175560,2855,2855,2855,2855,0
20241219,175700,40175560,2855,2855,2855,2855,0
20241219,175600,40175560,2855,2855,2855,2855,0
20241219,175500,40175560,2855,2855,2855,2855,0
20241219,175400,40175560,2855,2855,2855,2855,1299
20241219,175300,40175560,2855,2855,2855,2855,0
20241219,175200,40175560,2855,2855,2855,2855,0
20241219,175100,40175560,2855,2855,2855,2855,0
20241219,175000,40175560,2855,2855,2855,2855,0
20241219,174900,40175560,2855,2855,2855,2855,0
20241219,174800,40175560,2855,2855,2855,2855,0
20241219,174700,40175560,2855,2855,2855,2855,0
20241219,174600,40175560,2855,2855,2855,2855,0
20241219,174500,40175560,2855,2855,2855,2855,0
20241219,174400,40175560,2855,2855,2855,2855,0
20241219,174300,40175560,2855,2855,2855,2855,0
20241219,174200,40175560,2855,2855,2855,2855,0
20241219,174100,40175560,2855,2855,2855,2855,0
20241219,174000,40175560,2855,2855,2855,2855,0
20241219,173900,40175560,2855,2855,2855,2855,0
20241219,173800,40175560,2855,2855,2855,2855,0
20241219,173700,40175560,2855,2855,2855,2855,0
20241219,173600,40175560,2855,2855,2855,2855,0
20241219,173500,40175560,2855,2855,2855,2855,0
20241219,173400,40175560,2855,2855,2855,2855,0
20241219,173300,40175560,2855,2855,2855,2855,0
20241219,173200,40175560,2855,2855,2855,2855,0
20241219,173100,40175560,2855,2855,2855,2855,0
20241219,173000,40175560,2855,2855,2855,2855,0
20241219,172900,40175560,2855,2855,2855,2855,0
20241219,172800,40175560,2855,2855,2855,2855,0
20241219,172700,40175560,2855,2855,2855,2855,0
20241219,172600,40175560,2855,2855,2855,2855,0
20241219,172500,40175560,2855,2855,2855,2855,0
20241219,172400,40175560,2855,2855,2855,2855,1299
20241219,172300,40175560,2855,2855,2855,2855,0
20241219,172200,40175560,2855,2855,2855,2855,0
20241219,172100,40175560,2855,2855,2855,2855,0
20241219,172000,40175560,2855,2855,2855,2855,0
20241219,171900,40175560,2855,2855,2855,2855,0
20241219,171800,40175560,2855,2855,2855,2855,0
20241219,171700,40175560,2855,2855,2855,2855,0
20241219,171600,40175560,2855,2855,2855,2855,0
20241219,171500,40175560,2855,2855,2855,2855,0
20241219,171400,40175560,2855,2855,2855,2855,0
20241219,171300,40175560,2855,2855,2855,2855,0
20241219,171200,40175560,2855,2855,2855,2855,0
20241219,171100,40175560,2855,2855,2855,2855,0
20241219,171000,40175560,2855,2855,2855,2855,0
20241219,170900,40175560,2855,2855,2855,2855,0
20241219,170800,40175560,2855,2855,2855,2855,0
20241219,170700,40175560,2855,2855,2855,2855,0
20241219,170600,40175560,2855,2855,2855,2855,0
20241219,170500,40175560,2855,2855,2855,2855,0
20241219,170400,40175560,2855,2855,2855,2855,0
20241219,170300,40175560,2855,2855,2855,2855,0
20241219,170200,40175560,2855,2855,2855,2855,0
20241219,170100,40175560,2855,2855,2855,2855,0
20241219,170000,40175560,2855,2855,2855,2855,0
20241219,165900,40175560,2855,2855,2855,2855,0
20241219,165800,40175560,2855,2855,2855,2855,0
20241219,165700,40175560,2855,2855,2855,2855,0
20241219,165600,40175560,2855,2855,2855,2855,0
20241219,165500,40175560,2855,2855,2855,2855,0
20241219,165400,40175560,2855,2855,2855,2855,1299
20241219,165300,40175560,2855,2855,2855,2855,0
20241219,165200,40175560,2855,2855,2855,2855,0
20241219,165100,40175560,2855,2855,2855,2855,0
20241219,165000,40175560,2855,2855,2855,2855,0
20241219,164900,40175560,2855,2855,2855,2855,0
20241219,164800,40175560,2855,2855,2855,2855,0
20241219,164700,40175560,2855,2855,2855,2855,0
20241219,164600,40175560,2855,2855,2855,2855,0
20241219,164500,40175560,2855,2855,2855,2855,0
20241219,164400,40175560,2855,2855,2855,2855,0
20241219,164300,40175560,2855,2855,2855,2855,0
20241219,164200,40175560,2855,2855,2855,2855,0
20241219,164100,40175560,2855,2855,2855,2855,0
20241219,164000,40175560,2855,2855,2855,2855,0
20241219,163900,40175560,2855,2855,2855,2855,0
20241219,163800,40175560,2855,2855,2855,2855,0
20241219,163700,40175560,2855,2855,2855,2855,0
20241219,163600,40175560,2855,2855,2855,2855,0
20241219,163500,40175560,2855,2855,2855,2855,0
20241219,163400,40175560,2855,2855,2855,2855,0
20241219,163300,40175560,2855,2855,2855,2855,0
20241219,163200,40175560,2855,2855,2855,2855,0
20241219,163100,40175560,2855,2855,2855,2855,0
20241219,163000,40175560,2855,2855,2855,2855,0
20241219,162900,40175560,2855,2855,2855,2855,0
20241219,162800,40175560,2855,2855,2855,2855,0
20241219,162700,40175560,2855,2855,2855,2855,0
20241219,162600,40175560,2855,2855,2855,2855,0
20241219,162500,40175560,2855,2855,2855,2855,0
20241219,162400,40175560,2855,2855,2855,2855,1299
20241219,162300,40175560,2855,2855,2855,2855,0
20241219,162200,40175560,2855,2855,2855,2855,0
20241219,162100,40175560,2855,2855,2855,2855,0
20241219,162000,40175560,2855,2855,2855,2855,0
20241219,161900,40175560,2855,2855,2855,2855,0
20241219,161800,40175560,2855,2855,2855,2855,0
20241219,161700,40175560,2855,2855,2855,2855,0
20241219,161600,40175560,2855,2855,2855,2855,0
20241219,161500,40175560,2855,2855,2855,2855,0
20241219,161400,40175560,2855,2855,2855,2855,0
20241219,161300,40175560,2855,2855,2855,2855,0
20241219,161200,40175560,2855,2855,2855,2855,0
20241219,161100,40175560,2855,2855,2855,2855,0
20241219,161000,40175560,2855,2855,2855,2855,0
20241219,160900,40175560,2855,2855,2855,2855,0
20241219,160800,40175560,2855,2855,2855,2855,0
20241219,160700,40175560,2855,2855,2855,2855,0
20241219,160600,40175560,2855,2855,2855,2855,0
20241219,160500,40175560,2855,2855,2855,2855,0
20241219,160400,40175560,2855,2855,2855,2855,0
20241219,160300,40175560,2855,2855,2855,2855,0
20241219,160200,40175560,2855,2855,2855,2855,0
20241219,160100,40175560,2855,2855,2855,2855,0
20241219,160000,40175560,2855,2855,2855,2855,0
20241219,155900,40175560,2855,2855,2855,2855,0
20241219,155800,40175560,2855,2855,2855,2855,0
20241219,155700,40175560,2855,2855,2855,2855,0
20241219,155600,40175560,2855,2855,2855,2855,0
20241219,155500,40175560,2855,2855,2855,2855,0
20241219,155400,40175560,2855,2855,2855,2855,1299
20241219,155300,40175560,2855,2855,2855,2855,0
20241219,155200,40175560,2855,2855,2855,2855,0
20241219,155100,40175560,2855,2855,2855,2855,0
20241219,155000,40175560,2855,2855,2855,2855,0
20241219,154900,40175560,2855,2855,2855,2855,0
20241219,154800,40175560,2855,2855,2855,2855,0
20241219,154700,40175560,2855,2855,2855,2855,0
20241219,154600,40175560,2855,2855,2855,2855,0
20241219,154500,40175560,2855,2855,2855,2855,0
20241219,154400,40175560,2855,2855,2855,2855,0
20241219,154300,40175560,2855,2855,2855,2855,0
20241219,154200,40175560,2855,2855,2855,2855,0
20241219,154100,40175560,2855,2855,2855,2855,0
20241219,154000,40175560,2855,2855,2855,2855,0
20241219,153900,40175560,2855,2855,2855,2855,0
20241219,153800,40175560,2855,2855,2855,2855,0
20241219,153700,40175560,2855,2855,2855,2855,0
20241219,153600,40175560,2855,2855,2855,2855,0
20241219,153500,40175560,2855,2855,2855,2855,0
20241219,153400,40175560,2855,2855,2855,2855,0
20241219,153300,40175560,2855,2855,2855,2855,0
20241219,153200,40175560,2855,2855,2855,2855,0
20241219,153100,40175560,2855,2855,2855,2855,0
20241219,153000,40175560,2855,2855,2855,2855,1299
20241219,152900,36466915,2895,2895,2895,2895,0
20241219,152800,36466915,2895,2895,2895,2895,0
20241219,152700,36466915,2895,2895,2895,2895,0
20241219,152600,36466915,2895,2895,2895,2895,0
20241219,152500,36466915,2895,2895,2895,2895,0
20241219,152400,36466915,2895,2895,2895,2895,0
20241219,152300,36466915,2895,2895,2895,2895,0
20241219,152200,36466915,2895,2895,2895,2895,0
20241219,152100,36466915,2895,2895,2895,2895,0
20241219,152000,36466915,2895,2895,2895,2895,0
20241219,151900,36466915,2895,2895,2895,2895,0
20241219,151800,36466915,2895,2870,2895,2870,2
20241219,151700,36461150,2900,2900,2900,2900,0
20241219,151600,36461150,2900,2900,2900,2900,0
20241219,151500,36461150,2900,2900,2900,2900,0
20241219,151400,36461150,2900,2900,2900,2900,0
20241219,151300,36461150,2900,2900,2900,2900,0
20241219,151200,36461150,2900,2880,2900,2880,102
20241219,151100,36167370,2865,2875,2875,2865,1547
20241219,151000,31726925,2905,2905,2905,2905,0
20241219,150900,31726925,2905,2905,2905,2905,0
20241219,150800,31726925,2905,2905,2905,2905,13
20241219,150700,31689160,2890,2905,2905,2890,831
20241219,150600,29285015,2905,2905,2905,2905,0
20241219,150500,29285015,2905,2905,2905,2905,0
20241219,150400,29285015,2905,2905,2905,2905,1
20241219,150300,29282110,2920,2920,2920,2920,5
20241219,150200,29267510,2935,2935,2935,2935,0
20241219,150100,29267510,2935,2935,2935,2935,0
20241219,150000,29267510,2935,2935,2935,2935,0
20241219,145900,29267510,2935,2935,2935,2935,0
20241219,145800,29267510,2935,2935,2935,2935,0
20241219,145700,29267510,2935,2935,2935,2935,0
20241219,145600,29267510,2935,2935,2935,2935,0
20241219,145500,29267510,2935,2935,2935,2935,0
20241219,145400,29267510,2935,2935,2935,2935,0
20241219,145300,29267510,2935,2935,2935,2935,0
20241219,145200,29267510,2935,2935,2935,2935,0
20241219,145100,29267510,2935,2935,2935,2935,0
20241219,145000,29267510,2935,2935,2935,2935,0
20241219,144900,29267510,2935,2935,2935,2935,0
20241219,144800,29267510,2935,2935,2935,2935,0
20241219,144700,29267510,2935,2935,2935,2935,0
20241219,144600,29267510,2935,2935,2935,2935,0
20241219,144500,29267510,2935,2935,2935,2935,0
20241219,144400,29267510,2935,2935,2935,2935,0
20241219,144300,29267510,2935,2935,2935,2935,0
20241219,144200,29267510,2935,2935,2935,2935,0
20241219,144100,29267510,2935,2930,2935,2930,2
20241219,144000,29261645,2890,2890,2890,2890,0
20241219,143900,29261645,2890,2890,2890,2890,0
20241219,143800,29261645,2890,2890,2890,2890,0
20241219,143700,29261645,2890,2925,2925,2890,1800
20241219,143600,24039560,2940,2940,2940,2940,0
20241219,143500,24039560,2940,2940,2940,2940,0
20241219,143400,24039560,2940,2940,2940,2940,0
20241219,143300,24039560,2940,2940,2940,2940,0
20241219,143200,24039560,2940,2940,2940,2940,0
20241219,143100,24039560,2940,2940,2940,2940,0
20241219,143000,24039560,2940,2940,2940,2940,0
20241219,142900,24039560,2940,2940,2940,2940,0
20241219,142800,24039560,2940,2940,2940,2940,0
20241219,142700,24039560,2940,2940,2940,2940,0
20241219,142600,24039560,2940,2940,2940,2940,1
20241219,142500,24036620,2950,2950,2950,2950,0
20241219,142400,24036620,2950,2950,2950,2950,0
20241219,142300,24036620,2950,2950,2950,2950,0
20241219,142200,24036620,2950,2950,2950,2950,0
20241219,142100,24036620,2950,2950,2950,2950,0
20241219,142000,24036620,2950,2950,2950,2950,0
20241219,141900,24036620,2950,2950,2950,2950,0
20241219,141800,24036620,2950,2950,2950,2950,0
20241219,141700,24036620,2950,2950,2950,2950,0
20241219,141600,24036620,2950,2950,2950,2950,0
20241219,141500,24036620,2950,2950,2950,2950,0
20241219,141400,24036620,2950,2950,2950,2950,0
20241219,141300,24036620,2950,2950,2950,2950,0
20241219,141200,24036620,2950,2950,2950,2950,0
20241219,141100,24036620,2950,2950,2950,2950,0
20241219,141000,24036620,2950,2950,2950,2950,0
20241219,140900,24036620,2950,2950,2950,2950,0
20241219,140800,24036620,2950,2950,2950,2950,0
20241219,140700,24036620,2950,2950,2950,2950,0
20241219,140600,24036620,2950,2950,2950,2950,0
20241219,140500,24036620,2950,2950,2950,2950,0
20241219,140400,24036620,2950,2950,2950,2950,0
20241219,140300,24036620,2950,2950,2950,2950,0
20241219,140200,24036620,2950,2950,2950,2950,0
20241219,140100,24036620,2950,2950,2950,2950,0
20241219,140000,24036620,2950,2950,2950,2950,0
20241219,135900,24036620,2950,2950,2950,2950,0
20241219,135800,24036620,2950,2950,2950,2950,0
20241219,135700,24036620,2950,2950,2950,2950,0
20241219,135600,24036620,2950,2950,2950,2950,0
20241219,135500,24036620,2950,2950,2950,2950,0
20241219,135400,24036620,2950,2950,2950,2950,0
20241219,135300,24036620,2950,2950,2950,2950,0
20241219,135200,24036620,2950,2950,2950,2950,0
20241219,135100,24036620,2950,2950,2950,2950,0
20241219,135000,24036620,2950,2950,2950,2950,0
20241219,134900,24036620,2950,2950,2950,2950,0
20241219,134800,24036620,2950,2950,2950,2950,0
20241219,134700,24036620,2950,2950,2950,2950,0
20241219,134600,24036620,2950,2950,2950,2950,0
20241219,134500,24036620,2950,2950,2950,2950,0
20241219,134400,24036620,2950,2950,2950,2950,0
20241219,134300,24036620,2950,2950,2950,2950,0
20241219,134200,24036620,2950,2950,2950,2950,0
20241219,134100,24036620,2950,2950,2950,2950,0
20241219,134000,24036620,2950,2950,2950,2950,0
20241219,133900,24036620,2950,2950,2950,2950,0
20241219,133800,24036620,2950,2950,2950,2950,0
20241219,133700,24036620,2950,2950,2950,2950,0
20241219,133600,24036620,2950,2950,2950,2950,0
20241219,133500,24036620,2950,2950,2950,2950,0
20241219,133400,24036620,2950,2950,2950,2950,0
20241219,133300,24036620,2950,2950,2950,2950,0
20241219,133200,24036620,2950,2950,2950,2950,0
20241219,133100,24036620,2950,2950,2950,2950,1
20241219,133000,24033670,2945,2945,2945,2945,0
20241219,132900,24033670,2945,2945,2945,2945,0
20241219,132800,24033670,2945,2945,2945,2945,0
20241219,132700,24033670,2945,2945,2945,2945,0
20241219,132600,24033670,2945,2945,2945,2945,0
20241219,132500,24033670,2945,2945,2945,2945,0
20241219,132400,24033670,2945,2945,2945,2945,0
20241219,132300,24033670,2945,2945,2945,2945,0
20241219,132200,24033670,2945,2945,2945,2945,0
20241219,132100,24033670,2945,2945,2945,2945,0
20241219,132000,24033670,2945,2945,2945,2945,0
20241219,131900,24033670,2945,2945,2945,2945,0
20241219,131800,24033670,2945,2945,2945,2945,0
20241219,131700,24033670,2945,2945,2945,2945,0
20241219,131600,24033670,2945,2945,2945,2945,0
20241219,131500,24033670,2945,2940,2945,2940,80
20241219,131400,23798130,2945,2945,2945,2945,0
20241219,131300,23798130,2945,2945,2945,2945,0
20241219,131200,23798130,2945,2930,2945,2930,100
20241219,131100,23504430,2930,2930,2930,2930,0
20241219,131000,23504430,2930,2930,2930,2930,0
20241219,130900,23504430,2930,2930,2930,2930,0
20241219,130800,23504430,2930,2930,2930,2930,0
20241219,130700,23504430,2930,2930,2930,2930,1
20241219,130600,23501500,2910,2910,2910,2910,0
20241219,130500,23501500,2910,2910,2910,2910,0
20241219,130400,23501500,2910,2910,2910,2910,0
20241219,130300,23501500,2910,2910,2910,2910,0
20241219,130200,23501500,2910,2910,2910,2910,0
20241219,130100,23501500,2910,2910,2910,2910,0
20241219,130000,23501500,2910,2910,2910,2910,0
20241219,125900,23501500,2910,2910,2910,2910,0
20241219,125800,23501500,2910,2910,2910,2910,0
20241219,125700,23501500,2910,2910,2910,2910,94
20241219,125600,23227960,2910,2910,2910,2910,0
20241219,125500,23227960,2910,2910,2910,2910,2
20241219,125400,23222140,2910,2910,2910,2910,0
20241219,125300,23222140,2910,2910,2910,2910,0
20241219,125200,23222140,2910,2905,2910,2905,72
20241219,125100,23012945,2910,2935,2935,2910,28
20241219,125000,22931440,2910,2910,2910,2910,66
20241219,124900,22739380,2945,2945,2945,2945,0
20241219,124800,22739380,2945,2945,2945,2945,0
20241219,124700,22739380,2945,2945,2945,2945,0
20241219,124600,22739380,2945,2945,2945,2945,0
20241219,124500,22739380,2945,2945,2945,2945,0
20241219,124400,22739380,2945,2945,2945,2945,0
20241219,124300,22739380,2945,2945,2945,2945,0
20241219,124200,22739380,2945,2945,2945,2945,0
20241219,124100,22739380,2945,2945,2945,2945,0
20241219,124000,22739380,2945,2945,2945,2945,0
20241219,123900,22739380,2945,2945,2945,2945,0
20241219,123800,22739380,2945,2945,2945,2945,0
20241219,123700,22739380,2945,2945,2945,2945,0
20241219,123600,22739380,2945,2945,2945,2945,0
20241219,123500,22739380,2945,2945,2945,2945,0
20241219,123400,22739380,2945,2945,2945,2945,0
20241219,123300,22739380,2945,2945,2945,2945,0
20241219,123200,22739380,2945,2945,2945,2945,0
20241219,123100,22739380,2945,2945,2945,2945,0
20241219,123000,22739380,2945,2945,2945,2945,0
20241219,122900,22739380,2945,2945,2945,2945,0
20241219,122800,22739380,2945,2945,2945,2945,0
20241219,122700,22739380,2945,2945,2945,2945,0
20241219,122600,22739380,2945,2945,2945,2945,0
20241219,122500,22739380,2945,2945,2945,2945,0
20241219,122400,22739380,2945,2945,2945,2945,0
20241219,122300,22739380,2945,2945,2945,2945,0
20241219,122200,22739380,2945,2945,2945,2945,0
20241219,122100,22739380,2945,2945,2945,2945,0
20241219,122000,22739380,2945,2945,2945,2945,10
20241219,121900,22709930,2945,2945,2945,2945,0
20241219,121800,22709930,2945,2945,2945,2945,0
20241219,121700,22709930,2945,2945,2945,2945,0
20241219,121600,22709930,2945,2945,2945,2945,0
20241219,121500,22709930,2945,2945,2945,2945,0
20241219,121400,22709930,2945,2945,2945,2945,0
20241219,121300,22709930,2945,2945,2945,2945,0
20241219,121200,22709930,2945,2945,2945,2945,0
20241219,121100,22709930,2945,2945,2945,2945,0
20241219,121000,22709930,2945,2945,2945,2945,0
20241219,120900,22709930,2945,2945,2945,2945,0
20241219,120800,22709930,2945,2945,2945,2945,0
20241219,120700,22709930,2945,2945,2945,2945,0
20241219,120600,22709930,2945,2945,2945,2945,0
20241219,120500,22709930,2945,2945,2945,2945,0
20241219,120400,22709930,2945,2945,2945,2945,0
20241219,120300,22709930,2945,2945,2945,2945,0
20241219,120200,22709930,2945,2945,2945,2945,0
20241219,120100,22709930,2945,2945,2945,2945,0
20241219,120000,22709930,2945,2945,2945,2945,0
20241219,115900,22709930,2945,2945,2945,2945,0
20241219,115800,22709930,2945,2945,2945,2945,0
20241219,115700,22709930,2945,2945,2945,2945,0
20241219,115600,22709930,2945,2945,2945,2945,0
20241219,115500,22709930,2945,2945,2945,2945,0
20241219,115400,22709930,2945,2945,2945,2945,0
20241219,115300,22709930,2945,2945,2945,2945,0
20241219,115200,22709930,2945,2945,2945,2945,0
20241219,115100,22709930,2945,2945,2945,2945,0
20241219,115000,22709930,2945,2945,2945,2945,0
20241219,114900,22709930,2945,2945,2945,2945,0
20241219,114800,22709930,2945,2945,2945,2945,0
20241219,114700,22709930,2945,2945,2945,2945,0
20241219,114600,22709930,2945,2945,2945,2945,0
20241219,114500,22709930,2945,2945,2945,2945,0
20241219,114400,22709930,2945,2945,2945,2945,0
20241219,114300,22709930,2945,2945,2945,2945,0
20241219,114200,22709930,2945,2945,2945,2945,0
20241219,114100,22709930,2945,2945,2945,2945,0
20241219,114000,22709930,2945,2945,2945,2945,0
20241219,113900,22709930,2945,2945,2945,2945,0
20241219,113800,22709930,2945,2945,2945,2945,0
20241219,113700,22709930,2945,2945,2945,2945,0
20241219,113600,22709930,2945,2945,2945,2945,0
20241219,113500,22709930,2945,2945,2945,2945,0
20241219,113400,22709930,2945,2945,2945,2945,0
20241219,113300,22709930,2945,2945,2945,2945,0
20241219,113200,22709930,2945,2945,2945,2945,0
20241219,113100,22709930,2945,2945,2945,2945,0
20241219,113000,22709930,2945,2945,2945,2945,0
20241219,112900,22709930,2945,2945,2945,2945,0
20241219,112800,22709930,2945,2945,2945,2945,0
20241219,112700,22709930,2945,2945,2945,2945,0
20241219,112600,22709930,2945,2945,2945,2945,4
20241219,112500,22698150,2950,2945,2950,2945,202
20241219,112400,22102305,2930,2930,2930,2930,16
20241219,112300,22055425,2935,2935,2935,2935,0
20241219,112200,22055425,2935,2935,2935,2935,0
20241219,112100,22055425,2935,2935,2935,2935,0
20241219,112000,22055425,2935,2935,2935,2935,0
20241219,111900,22055425,2935,2935,2935,2935,0
20241219,111800,22055425,2935,2935,2935,2935,0
20241219,111700,22055425,2935,2935,2935,2935,0
20241219,111600,22055425,2935,2935,2935,2935,0
20241219,111500,22055425,2935,2935,2935,2935,0
20241219,111400,22055425,2935,2935,2935,2935,0
20241219,111300,22055425,2935,2935,2935,2935,1115
20241219,111200,18782900,2935,2935,2935,2935,316
20241219,111100,17855440,2935,2935,2935,2935,0
20241219,111000,17855440,2935,2935,2935,2935,0
20241219,110900,17855440,2935,2935,2935,2935,0
20241219,110800,17855440,2935,2935,2935,2935,0
20241219,110700,17855440,2935,2935,2935,2935,0
20241219,110600,17855440,2935,2935,2935,2935,0
20241219,110500,17855440,2935,2935,2935,2935,0
20241219,110400,17855440,2935,2935,2935,2935,0
20241219,110300,17855440,2935,2935,2935,2935,0
20241219,110200,17855440,2935,2935,2935,2935,0
20241219,110100,17855440,2935,2935,2935,2935,0
20241219,110000,17855440,2935,2935,2935,2935,0
20241219,105900,17855440,2935,2935,2935,2935,0
20241219,105800,17855440,2935,2935,2935,2935,0
20241219,105700,17855440,2935,2935,2935,2935,0
20241219,105600,17855440,2935,2935,2935,2935,0
20241219,105500,17855440,2935,2935,2935,2935,0
20241219,105400,17855440,2935,2935,2935,2935,0
20241219,105300,17855440,2935,2935,2935,2935,0
20241219,105200,17855440,2935,2935,2935,2935,0
20241219,105100,17855440,2935,2935,2935,2935,0
20241219,105000,17855440,2935,2935,2935,2935,0
20241219,104900,17855440,2935,2935,2935,2935,0
20241219,104800,17855440,2935,2935,2935,2935,0
20241219,104700,17855440,2935,2935,2935,2935,0
20241219,104600,17855440,2935,2935,2935,2935,0
20241219,104500,17855440,2935,2935,2935,2935,0
20241219,104400,17855440,2935,2935,2935,2935,0
20241219,104300,17855440,2935,2935,2935,2935,0
20241219,104200,17855440,2935,2935,2935,2935,0
20241219,104100,17855440,2935,2935,2935,2935,0
20241219,104000,17855440,2935,2935,2935,2935,0
20241219,103900,17855440,2935,2935,2935,2935,0
20241219,103800,17855440,2935,2935,2935,2935,1
20241219,103700,17852505,2900,2900,2900,2900,0
20241219,103600,17852505,2900,2900,2900,2900,6
20241219,103500,17835105,2895,2895,2895,2895,0
20241219,103400,17835105,2895,2895,2895,2895,0
20241219,103300,17835105,2895,2895,2895,2895,0
20241219,103200,17835105,2895,2895,2895,2895,0
20241219,103100,17835105,2895,2900,2900,2895,581
20241219,103000,16153045,2890,2890,2890,2890,0
20241219,102900,16153045,2890,2930,2930,2890,946
20241219,102800,13395240,2945,2945,2945,2945,0
20241219,102700,13395240,2945,2945,2945,2945,0
20241219,102600,13395240,2945,2945,2945,2945,687
20241219,102500,11372025,2945,2945,2945,2945,0
20241219,102400,11372025,2945,2950,2950,2945,615
20241219,102300,9560720,2955,2955,2955,2955,0
20241219,102200,9560720,2955,2955,2955,2955,0
20241219,102100,9560720,2955,2955,2955,2955,0
20241219,102000,9560720,2955,2955,2955,2955,0
20241219,101900,9560720,2955,2955,2955,2955,0
20241219,101800,9560720,2955,2955,2955,2955,0
20241219,101700,9560720,2955,2955,2955,2955,0
20241219,101600,9560720,2955,2955,2955,2955,0
20241219,101500,9560720,2955,2955,2955,2955,0
20241219,101400,9560720,2955,2955,2955,2955,0
20241219,101300,9560720,2955,2955,2955,2955,0
20241219,101200,9560720,2955,2955,2955,2955,0
20241219,101100,9560720,2955,2955,2955,2955,0
20241219,101000,9560720,2955,2955,2955,2955,0
20241219,100900,9560720,2955,2955,2955,2955,0
20241219,100800,9560720,2955,2955,2955,2955,0
20241219,100700,9560720,2955,2955,2955,2955,0
20241219,100600,9560720,2955,2955,2955,2955,1
20241219,100500,9557765,2955,2955,2955,2955,0
20241219,100400,9557765,2955,2955,2955,2955,0
20241219,100300,9557765,2955,2955,2955,2955,2
20241219,100200,9551855,2955,2955,2955,2955,0
20241219,100100,9551855,2955,2955,2955,2955,0
20241219,100000,9551855,2955,2955,2955,2955,0
20241219,095900,9551855,2955,2955,2955,2955,20
20241219,095800,9492755,2955,2955,2955,2955,0
20241219,095700,9492755,2955,2955,2955,2955,0
20241219,095600,9492755,2955,2955,2955,2955,1
20241219,095500,9489800,2955,2955,2955,2955,0
20241219,095400,9489800,2955,2955,2955,2955,20
20241219,095300,9430700,2955,2955,2955,2955,3
20241219,095200,9421835,2960,2960,2960,2960,0
20241219,095100,9421835,2960,2960,2960,2960,0
20241219,095000,9421835,2960,2960,2960,2960,0
20241219,094900,9421835,2960,2960,2960,2960,0
20241219,094800,9421835,2960,2960,2960,2960,0
20241219,094700,9421835,2960,2960,2960,2960,0
20241219,094600,9421835,2960,2960,2960,2960,0
20241219,094500,9421835,2960,2960,2960,2960,0
20241219,094400,9421835,2960,2960,2960,2960,0
20241219,094300,9421835,2960,2960,2960,2960,0
20241219,094200,9421835,2960,2960,2960,2960,7
20241219,094100,9401115,2945,2945,2945,2945,0
20241219,094000,9401115,2945,2945,2945,2945,0
20241219,093900,9401115,2945,2945,2945,2945,0
20241219,093800,9401115,2945,2945,2945,2945,0
20241219,093700,9401115,2945,2945,2945,2945,0
20241219,093600,9401115,2945,2960,2960,2945,1046
20241219,093500,6307355,2960,2960,2960,2960,0
20241219,093400,6307355,2960,2960,2960,2960,0
20241219,093300,6307355,2960,2960,2960,2960,15
20241219,093200,6262955,2960,2960,2960,2960,0
20241219,093100,6262955,2960,2960,2960,2960,0
20241219,093000,6262955,2960,2960,2960,2960,0
20241219,092900,6262955,2960,2960,2960,2960,6
20241219,092800,6245195,2965,2965,2965,2965,0
20241219,092700,6245195,2965,2965,2965,2965,0
20241219,092600,6245195,2965,2965,2965,2965,3
20241219,092500,6236300,2965,2965,2965,2965,0
20241219,092400,6236300,2965,2965,2965,2965,0
20241219,092300,6236300,2965,2965,2965,2965,0
20241219,092200,6236300,2965,2965,2965,2965,30
20241219,092100,6147350,2965,2965,2965,2965,0
20241219,092000,6147350,2965,2965,2965,2965,0
20241219,091900,6147350,2965,2965,2965,2965,3
20241219,091800,6138455,2965,2965,2965,2965,0
20241219,091700,6138455,2965,2965,2965,2965,59
20241219,091600,5963520,2965,2965,2965,2965,64
20241219,091500,5773760,2965,2965,2965,2965,0
20241219,091400,5773760,2965,2965,2965,2965,0
20241219,091300,5773760,2965,2960,2965,2960,357
20241219,091200,4715330,2950,2950,2950,2950,0
20241219,091100,4715330,2950,2950,2950,2950,0
20241219,091000,4715330,2950,2950,2950,2950,3
20241219,090900,4706480,2950,2950,2950,2950,126
20241219,090800,4334780,2950,2950,2950,2950,100
20241219,090700,4039780,2940,2940,2940,2940,0
20241219,090600,4039780,2940,2940,2940,2940,0
20241219,090500,4039780,2940,2940,2940,2940,0
20241219,090400,4039780,2940,2940,2940,2940,0
20241219,090300,4039780,2940,2940,2940,2940,0
20241219,090200,4039780,2940,2940,2940,2940,0
20241219,090100,4039780,2940,2940,2940,2940,39
20241219,090000,3925120,2950,2990,2990,2950,1313