KissMeData/356890/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,212800,20167140,2860,2860,2860,2860,527
20241223,212700,20167140,2860,2860,2860,2860,0
20241223,212600,20167140,2860,2860,2860,2860,0
20241223,212500,20167140,2860,2860,2860,2860,0
20241223,212400,20167140,2860,2860,2860,2860,0
20241223,212300,20167140,2860,2860,2860,2860,0
20241223,212200,20167140,2860,2860,2860,2860,0
20241223,212100,20167140,2860,2860,2860,2860,0
20241223,212000,20167140,2860,2860,2860,2860,0
20241223,211900,20167140,2860,2860,2860,2860,0
20241223,211800,20167140,2860,2860,2860,2860,0
20241223,211700,20167140,2860,2860,2860,2860,0
20241223,211600,20167140,2860,2860,2860,2860,0
20241223,211500,20167140,2860,2860,2860,2860,0
20241223,211400,20167140,2860,2860,2860,2860,0
20241223,211300,20167140,2860,2860,2860,2860,0
20241223,211200,20167140,2860,2860,2860,2860,0
20241223,211100,20167140,2860,2860,2860,2860,0
20241223,211000,20167140,2860,2860,2860,2860,0
20241223,210900,20167140,2860,2860,2860,2860,0
20241223,210800,20167140,2860,2860,2860,2860,0
20241223,210700,20167140,2860,2860,2860,2860,0
20241223,210600,20167140,2860,2860,2860,2860,0
20241223,210500,20167140,2860,2860,2860,2860,0
20241223,210400,20167140,2860,2860,2860,2860,0
20241223,210300,20167140,2860,2860,2860,2860,0
20241223,210200,20167140,2860,2860,2860,2860,0
20241223,210100,20167140,2860,2860,2860,2860,0
20241223,210000,20167140,2860,2860,2860,2860,0
20241223,205900,20167140,2860,2860,2860,2860,0
20241223,205800,20167140,2860,2860,2860,2860,527
20241223,205700,20167140,2860,2860,2860,2860,0
20241223,205600,20167140,2860,2860,2860,2860,0
20241223,205500,20167140,2860,2860,2860,2860,0
20241223,205400,20167140,2860,2860,2860,2860,0
20241223,205300,20167140,2860,2860,2860,2860,0
20241223,205200,20167140,2860,2860,2860,2860,0
20241223,205100,20167140,2860,2860,2860,2860,0
20241223,205000,20167140,2860,2860,2860,2860,0
20241223,204900,20167140,2860,2860,2860,2860,0
20241223,204800,20167140,2860,2860,2860,2860,0
20241223,204700,20167140,2860,2860,2860,2860,0
20241223,204600,20167140,2860,2860,2860,2860,0
20241223,204500,20167140,2860,2860,2860,2860,0
20241223,204400,20167140,2860,2860,2860,2860,0
20241223,204300,20167140,2860,2860,2860,2860,0
20241223,204200,20167140,2860,2860,2860,2860,0
20241223,204100,20167140,2860,2860,2860,2860,0
20241223,204000,20167140,2860,2860,2860,2860,0
20241223,203900,20167140,2860,2860,2860,2860,0
20241223,203800,20167140,2860,2860,2860,2860,0
20241223,203700,20167140,2860,2860,2860,2860,0
20241223,203600,20167140,2860,2860,2860,2860,0
20241223,203500,20167140,2860,2860,2860,2860,0
20241223,203400,20167140,2860,2860,2860,2860,0
20241223,203300,20167140,2860,2860,2860,2860,0
20241223,203200,20167140,2860,2860,2860,2860,0
20241223,203100,20167140,2860,2860,2860,2860,0
20241223,203000,20167140,2860,2860,2860,2860,0
20241223,202900,20167140,2860,2860,2860,2860,0
20241223,202800,20167140,2860,2860,2860,2860,527
20241223,202700,20167140,2860,2860,2860,2860,0
20241223,202600,20167140,2860,2860,2860,2860,0
20241223,202500,20167140,2860,2860,2860,2860,0
20241223,202400,20167140,2860,2860,2860,2860,0
20241223,202300,20167140,2860,2860,2860,2860,0
20241223,202200,20167140,2860,2860,2860,2860,0
20241223,202100,20167140,2860,2860,2860,2860,0
20241223,202000,20167140,2860,2860,2860,2860,0
20241223,201900,20167140,2860,2860,2860,2860,0
20241223,201800,20167140,2860,2860,2860,2860,0
20241223,201700,20167140,2860,2860,2860,2860,0
20241223,201600,20167140,2860,2860,2860,2860,0
20241223,201500,20167140,2860,2860,2860,2860,0
20241223,201400,20167140,2860,2860,2860,2860,0
20241223,201300,20167140,2860,2860,2860,2860,0
20241223,201200,20167140,2860,2860,2860,2860,0
20241223,201100,20167140,2860,2860,2860,2860,0
20241223,201000,20167140,2860,2860,2860,2860,0
20241223,200900,20167140,2860,2860,2860,2860,0
20241223,200800,20167140,2860,2860,2860,2860,0
20241223,200700,20167140,2860,2860,2860,2860,0
20241223,200600,20167140,2860,2860,2860,2860,0
20241223,200500,20167140,2860,2860,2860,2860,0
20241223,200400,20167140,2860,2860,2860,2860,0
20241223,200300,20167140,2860,2860,2860,2860,0
20241223,200200,20167140,2860,2860,2860,2860,0
20241223,200100,20167140,2860,2860,2860,2860,0
20241223,200000,20167140,2860,2860,2860,2860,0
20241223,195900,20167140,2860,2860,2860,2860,0
20241223,195800,20167140,2860,2860,2860,2860,527
20241223,195700,20167140,2860,2860,2860,2860,0
20241223,195600,20167140,2860,2860,2860,2860,0
20241223,195500,20167140,2860,2860,2860,2860,0
20241223,195400,20167140,2860,2860,2860,2860,0
20241223,195300,20167140,2860,2860,2860,2860,0
20241223,195200,20167140,2860,2860,2860,2860,0
20241223,195100,20167140,2860,2860,2860,2860,0
20241223,195000,20167140,2860,2860,2860,2860,0
20241223,194900,20167140,2860,2860,2860,2860,0
20241223,194800,20167140,2860,2860,2860,2860,0
20241223,194700,20167140,2860,2860,2860,2860,0
20241223,194600,20167140,2860,2860,2860,2860,0
20241223,194500,20167140,2860,2860,2860,2860,0
20241223,194400,20167140,2860,2860,2860,2860,0
20241223,194300,20167140,2860,2860,2860,2860,0
20241223,194200,20167140,2860,2860,2860,2860,0
20241223,194100,20167140,2860,2860,2860,2860,0
20241223,194000,20167140,2860,2860,2860,2860,0
20241223,193900,20167140,2860,2860,2860,2860,0
20241223,193800,20167140,2860,2860,2860,2860,0
20241223,193700,20167140,2860,2860,2860,2860,0
20241223,193600,20167140,2860,2860,2860,2860,0
20241223,193500,20167140,2860,2860,2860,2860,0
20241223,193400,20167140,2860,2860,2860,2860,0
20241223,193300,20167140,2860,2860,2860,2860,0
20241223,193200,20167140,2860,2860,2860,2860,0
20241223,193100,20167140,2860,2860,2860,2860,0
20241223,193000,20167140,2860,2860,2860,2860,0
20241223,192900,20167140,2860,2860,2860,2860,0
20241223,192800,20167140,2860,2860,2860,2860,527
20241223,192700,20167140,2860,2860,2860,2860,0
20241223,192600,20167140,2860,2860,2860,2860,0
20241223,192500,20167140,2860,2860,2860,2860,0
20241223,192400,20167140,2860,2860,2860,2860,0
20241223,192300,20167140,2860,2860,2860,2860,0
20241223,192200,20167140,2860,2860,2860,2860,0
20241223,192100,20167140,2860,2860,2860,2860,0
20241223,192000,20167140,2860,2860,2860,2860,0
20241223,191900,20167140,2860,2860,2860,2860,0
20241223,191800,20167140,2860,2860,2860,2860,0
20241223,191700,20167140,2860,2860,2860,2860,0
20241223,191600,20167140,2860,2860,2860,2860,0
20241223,191500,20167140,2860,2860,2860,2860,0
20241223,191400,20167140,2860,2860,2860,2860,0
20241223,191300,20167140,2860,2860,2860,2860,0
20241223,191200,20167140,2860,2860,2860,2860,0
20241223,191100,20167140,2860,2860,2860,2860,0
20241223,191000,20167140,2860,2860,2860,2860,0
20241223,190900,20167140,2860,2860,2860,2860,0
20241223,190800,20167140,2860,2860,2860,2860,0
20241223,190700,20167140,2860,2860,2860,2860,0
20241223,190600,20167140,2860,2860,2860,2860,0
20241223,190500,20167140,2860,2860,2860,2860,0
20241223,190400,20167140,2860,2860,2860,2860,0
20241223,190300,20167140,2860,2860,2860,2860,0
20241223,190200,20167140,2860,2860,2860,2860,0
20241223,190100,20167140,2860,2860,2860,2860,0
20241223,190000,20167140,2860,2860,2860,2860,0
20241223,185900,20167140,2860,2860,2860,2860,0
20241223,185800,20167140,2860,2860,2860,2860,527
20241223,185700,20167140,2860,2860,2860,2860,0
20241223,185600,20167140,2860,2860,2860,2860,0
20241223,185500,20167140,2860,2860,2860,2860,0
20241223,185400,20167140,2860,2860,2860,2860,0
20241223,185300,20167140,2860,2860,2860,2860,0
20241223,185200,20167140,2860,2860,2860,2860,0
20241223,185100,20167140,2860,2860,2860,2860,0
20241223,185000,20167140,2860,2860,2860,2860,0
20241223,184900,20167140,2860,2860,2860,2860,0
20241223,184800,20167140,2860,2860,2860,2860,0
20241223,184700,20167140,2860,2860,2860,2860,0
20241223,184600,20167140,2860,2860,2860,2860,0
20241223,184500,20167140,2860,2860,2860,2860,0
20241223,184400,20167140,2860,2860,2860,2860,0
20241223,184300,20167140,2860,2860,2860,2860,0
20241223,184200,20167140,2860,2860,2860,2860,0
20241223,184100,20167140,2860,2860,2860,2860,0
20241223,184000,20167140,2860,2860,2860,2860,0
20241223,183900,20167140,2860,2860,2860,2860,0
20241223,183800,20167140,2860,2860,2860,2860,0
20241223,183700,20167140,2860,2860,2860,2860,0
20241223,183600,20167140,2860,2860,2860,2860,0
20241223,183500,20167140,2860,2860,2860,2860,0
20241223,183400,20167140,2860,2860,2860,2860,0
20241223,183300,20167140,2860,2860,2860,2860,0
20241223,183200,20167140,2860,2860,2860,2860,0
20241223,183100,20167140,2860,2860,2860,2860,0
20241223,183000,20167140,2860,2860,2860,2860,0
20241223,182900,20167140,2860,2860,2860,2860,0
20241223,182800,20167140,2860,2860,2860,2860,527
20241223,182700,20167140,2860,2860,2860,2860,0
20241223,182600,20167140,2860,2860,2860,2860,0
20241223,182500,20167140,2860,2860,2860,2860,0
20241223,182400,20167140,2860,2860,2860,2860,0
20241223,182300,20167140,2860,2860,2860,2860,0
20241223,182200,20167140,2860,2860,2860,2860,0
20241223,182100,20167140,2860,2860,2860,2860,0
20241223,182000,20167140,2860,2860,2860,2860,0
20241223,181900,20167140,2860,2860,2860,2860,0
20241223,181800,20167140,2860,2860,2860,2860,0
20241223,181700,20167140,2860,2860,2860,2860,0
20241223,181600,20167140,2860,2860,2860,2860,0
20241223,181500,20167140,2860,2860,2860,2860,0
20241223,181400,20167140,2860,2860,2860,2860,0
20241223,181300,20167140,2860,2860,2860,2860,0
20241223,181200,20167140,2860,2860,2860,2860,0
20241223,181100,20167140,2860,2860,2860,2860,0
20241223,181000,20167140,2860,2860,2860,2860,0
20241223,180900,20167140,2860,2860,2860,2860,0
20241223,180800,20167140,2860,2860,2860,2860,0
20241223,180700,20167140,2860,2860,2860,2860,0
20241223,180600,20167140,2860,2860,2860,2860,0
20241223,180500,20167140,2860,2860,2860,2860,0
20241223,180400,20167140,2860,2860,2860,2860,0
20241223,180300,20167140,2860,2860,2860,2860,0
20241223,180200,20167140,2860,2860,2860,2860,0
20241223,180100,20167140,2860,2860,2860,2860,0
20241223,180000,20167140,2860,2860,2860,2860,0
20241223,175900,20167140,2860,2860,2860,2860,0
20241223,175800,20167140,2860,2860,2860,2860,527
20241223,175700,20167140,2860,2860,2860,2860,0
20241223,175600,20167140,2860,2860,2860,2860,0
20241223,175500,20167140,2860,2860,2860,2860,0
20241223,175400,20167140,2860,2860,2860,2860,0
20241223,175300,20167140,2860,2860,2860,2860,0
20241223,175200,20167140,2860,2860,2860,2860,0
20241223,175100,20167140,2860,2860,2860,2860,0
20241223,175000,20167140,2860,2860,2860,2860,0
20241223,174900,20167140,2860,2860,2860,2860,0
20241223,174800,20167140,2860,2860,2860,2860,0
20241223,174700,20167140,2860,2860,2860,2860,0
20241223,174600,20167140,2860,2860,2860,2860,0
20241223,174500,20167140,2860,2860,2860,2860,0
20241223,174400,20167140,2860,2860,2860,2860,0
20241223,174300,20167140,2860,2860,2860,2860,0
20241223,174200,20167140,2860,2860,2860,2860,0
20241223,174100,20167140,2860,2860,2860,2860,0
20241223,174000,20167140,2860,2860,2860,2860,0
20241223,173900,20167140,2860,2860,2860,2860,0
20241223,173800,20167140,2860,2860,2860,2860,0
20241223,173700,20167140,2860,2860,2860,2860,0
20241223,173600,20167140,2860,2860,2860,2860,0
20241223,173500,20167140,2860,2860,2860,2860,0
20241223,173400,20167140,2860,2860,2860,2860,0
20241223,173300,20167140,2860,2860,2860,2860,0
20241223,173200,20167140,2860,2860,2860,2860,0
20241223,173100,20167140,2860,2860,2860,2860,0
20241223,173000,20167140,2860,2860,2860,2860,0
20241223,172900,20167140,2860,2860,2860,2860,0
20241223,172800,20167140,2860,2860,2860,2860,527
20241223,172700,20167140,2860,2860,2860,2860,0
20241223,172600,20167140,2860,2860,2860,2860,0
20241223,172500,20167140,2860,2860,2860,2860,0
20241223,172400,20167140,2860,2860,2860,2860,0
20241223,172300,20167140,2860,2860,2860,2860,0
20241223,172200,20167140,2860,2860,2860,2860,0
20241223,172100,20167140,2860,2860,2860,2860,0
20241223,172000,20167140,2860,2860,2860,2860,0
20241223,171900,20167140,2860,2860,2860,2860,0
20241223,171800,20167140,2860,2860,2860,2860,0
20241223,171700,20167140,2860,2860,2860,2860,0
20241223,171600,20167140,2860,2860,2860,2860,0
20241223,171500,20167140,2860,2860,2860,2860,0
20241223,171400,20167140,2860,2860,2860,2860,0
20241223,171300,20167140,2860,2860,2860,2860,0
20241223,171200,20167140,2860,2860,2860,2860,0
20241223,171100,20167140,2860,2860,2860,2860,0
20241223,171000,20167140,2860,2860,2860,2860,0
20241223,170900,20167140,2860,2860,2860,2860,0
20241223,170800,20167140,2860,2860,2860,2860,0
20241223,170700,20167140,2860,2860,2860,2860,0
20241223,170600,20167140,2860,2860,2860,2860,0
20241223,170500,20167140,2860,2860,2860,2860,0
20241223,170400,20167140,2860,2860,2860,2860,0
20241223,170300,20167140,2860,2860,2860,2860,0
20241223,170200,20167140,2860,2860,2860,2860,0
20241223,170100,20167140,2860,2860,2860,2860,0
20241223,170000,20167140,2860,2860,2860,2860,0
20241223,165900,20167140,2860,2860,2860,2860,0
20241223,165800,20167140,2860,2860,2860,2860,527
20241223,165700,20167140,2860,2860,2860,2860,0
20241223,165600,20167140,2860,2860,2860,2860,0
20241223,165500,20167140,2860,2860,2860,2860,0
20241223,165400,20167140,2860,2860,2860,2860,0
20241223,165300,20167140,2860,2860,2860,2860,0
20241223,165200,20167140,2860,2860,2860,2860,0
20241223,165100,20167140,2860,2860,2860,2860,0
20241223,165000,20167140,2860,2860,2860,2860,0
20241223,164900,20167140,2860,2860,2860,2860,0
20241223,164800,20167140,2860,2860,2860,2860,0
20241223,164700,20167140,2860,2860,2860,2860,0
20241223,164600,20167140,2860,2860,2860,2860,0
20241223,164500,20167140,2860,2860,2860,2860,0
20241223,164400,20167140,2860,2860,2860,2860,0
20241223,164300,20167140,2860,2860,2860,2860,0
20241223,164200,20167140,2860,2860,2860,2860,0
20241223,164100,20167140,2860,2860,2860,2860,0
20241223,164000,20167140,2860,2860,2860,2860,0
20241223,163900,20167140,2860,2860,2860,2860,0
20241223,163800,20167140,2860,2860,2860,2860,0
20241223,163700,20167140,2860,2860,2860,2860,0
20241223,163600,20167140,2860,2860,2860,2860,0
20241223,163500,20167140,2860,2860,2860,2860,0
20241223,163400,20167140,2860,2860,2860,2860,0
20241223,163300,20167140,2860,2860,2860,2860,0
20241223,163200,20167140,2860,2860,2860,2860,0
20241223,163100,20167140,2860,2860,2860,2860,0
20241223,163000,20167140,2860,2860,2860,2860,0
20241223,162900,20167140,2860,2860,2860,2860,0
20241223,162800,20167140,2860,2860,2860,2860,527
20241223,162700,20167140,2860,2860,2860,2860,0
20241223,162600,20167140,2860,2860,2860,2860,0
20241223,162500,20167140,2860,2860,2860,2860,0
20241223,162400,20167140,2860,2860,2860,2860,0
20241223,162300,20167140,2860,2860,2860,2860,0
20241223,162200,20167140,2860,2860,2860,2860,0
20241223,162100,20167140,2860,2860,2860,2860,0
20241223,162000,20167140,2860,2860,2860,2860,0
20241223,161900,20167140,2860,2860,2860,2860,0
20241223,161800,20167140,2860,2860,2860,2860,0
20241223,161700,20167140,2860,2860,2860,2860,0
20241223,161600,20167140,2860,2860,2860,2860,0
20241223,161500,20167140,2860,2860,2860,2860,0
20241223,161400,20167140,2860,2860,2860,2860,0
20241223,161300,20167140,2860,2860,2860,2860,0
20241223,161200,20167140,2860,2860,2860,2860,0
20241223,161100,20167140,2860,2860,2860,2860,0
20241223,161000,20167140,2860,2860,2860,2860,0
20241223,160900,20167140,2860,2860,2860,2860,0
20241223,160800,20167140,2860,2860,2860,2860,0
20241223,160700,20167140,2860,2860,2860,2860,0
20241223,160600,20167140,2860,2860,2860,2860,0
20241223,160500,20167140,2860,2860,2860,2860,0
20241223,160400,20167140,2860,2860,2860,2860,0
20241223,160300,20167140,2860,2860,2860,2860,0
20241223,160200,20167140,2860,2860,2860,2860,0
20241223,160100,20167140,2860,2860,2860,2860,0
20241223,160000,20167140,2860,2860,2860,2860,0
20241223,155900,20167140,2860,2860,2860,2860,0
20241223,155800,20167140,2860,2860,2860,2860,527
20241223,155700,20167140,2860,2860,2860,2860,0
20241223,155600,20167140,2860,2860,2860,2860,0
20241223,155500,20167140,2860,2860,2860,2860,0
20241223,155400,20167140,2860,2860,2860,2860,0
20241223,155300,20167140,2860,2860,2860,2860,0
20241223,155200,20167140,2860,2860,2860,2860,0
20241223,155100,20167140,2860,2860,2860,2860,0
20241223,155000,20167140,2860,2860,2860,2860,0
20241223,154900,20167140,2860,2860,2860,2860,0
20241223,154800,20167140,2860,2860,2860,2860,0
20241223,154700,20167140,2860,2860,2860,2860,0
20241223,154600,20167140,2860,2860,2860,2860,0
20241223,154500,20167140,2860,2860,2860,2860,0
20241223,154400,20167140,2860,2860,2860,2860,0
20241223,154300,20167140,2860,2860,2860,2860,0
20241223,154200,20167140,2860,2860,2860,2860,0
20241223,154100,20167140,2860,2860,2860,2860,0
20241223,154000,20167140,2860,2860,2860,2860,0
20241223,153900,20167140,2860,2860,2860,2860,0
20241223,153800,20167140,2860,2860,2860,2860,0
20241223,153700,20167140,2860,2860,2860,2860,0
20241223,153600,20167140,2860,2860,2860,2860,0
20241223,153500,20167140,2860,2860,2860,2860,0
20241223,153400,20167140,2860,2860,2860,2860,0
20241223,153300,20167140,2860,2860,2860,2860,0
20241223,153200,20167140,2860,2860,2860,2860,0
20241223,153100,20167140,2860,2860,2860,2860,0
20241223,153000,20167140,2860,2860,2860,2860,527
20241223,152900,18659920,2875,2875,2875,2875,0
20241223,152800,18659920,2875,2875,2875,2875,0
20241223,152700,18659920,2875,2875,2875,2875,0
20241223,152600,18659920,2875,2875,2875,2875,0
20241223,152500,18659920,2875,2875,2875,2875,0
20241223,152400,18659920,2875,2875,2875,2875,0
20241223,152300,18659920,2875,2875,2875,2875,0
20241223,152200,18659920,2875,2875,2875,2875,0
20241223,152100,18659920,2875,2875,2875,2875,0
20241223,152000,18659920,2875,2875,2875,2875,0
20241223,151900,18659920,2875,2875,2875,2875,8
20241223,151800,18636920,2890,2890,2890,2890,0
20241223,151700,18636920,2890,2890,2890,2890,0
20241223,151600,18636920,2890,2880,2890,2875,201
20241223,151500,18058840,2900,2900,2900,2900,13
20241223,151400,18021140,2900,2900,2900,2900,0
20241223,151300,18021140,2900,2900,2900,2900,0
20241223,151200,18021140,2900,2900,2900,2900,0
20241223,151100,18021140,2900,2900,2900,2900,0
20241223,151000,18021140,2900,2900,2900,2900,0
20241223,150900,18021140,2900,2900,2900,2900,0
20241223,150800,18021140,2900,2900,2900,2900,0
20241223,150700,18021140,2900,2900,2900,2900,18
20241223,150600,17968940,2880,2880,2880,2880,0
20241223,150500,17968940,2880,2880,2880,2880,0
20241223,150400,17968940,2880,2880,2880,2880,0
20241223,150300,17968940,2880,2880,2880,2880,236
20241223,150200,17289260,2900,2900,2900,2900,0
20241223,150100,17289260,2900,2900,2900,2900,1
20241223,150000,17286360,2900,2900,2900,2900,0
20241223,145900,17286360,2900,2900,2900,2900,0
20241223,145800,17286360,2900,2900,2900,2900,0
20241223,145700,17286360,2900,2900,2900,2900,0
20241223,145600,17286360,2900,2900,2900,2900,0
20241223,145500,17286360,2900,2900,2900,2900,1
20241223,145400,17283460,2880,2880,2880,2880,0
20241223,145300,17283460,2880,2880,2880,2880,0
20241223,145200,17283460,2880,2880,2880,2880,0
20241223,145100,17283460,2880,2880,2880,2880,15
20241223,145000,17240260,2900,2900,2900,2900,0
20241223,144900,17240260,2900,2900,2900,2900,0
20241223,144800,17240260,2900,2900,2900,2900,0
20241223,144700,17240260,2900,2880,2900,2880,8
20241223,144600,17217180,2905,2905,2905,2905,0
20241223,144500,17217180,2905,2905,2905,2905,0
20241223,144400,17217180,2905,2905,2905,2905,0
20241223,144300,17217180,2905,2905,2905,2905,0
20241223,144200,17217180,2905,2905,2905,2905,0
20241223,144100,17217180,2905,2905,2905,2905,0
20241223,144000,17217180,2905,2905,2905,2905,0
20241223,143900,17217180,2905,2905,2905,2905,0
20241223,143800,17217180,2905,2905,2905,2905,0
20241223,143700,17217180,2905,2905,2905,2905,0
20241223,143600,17217180,2905,2905,2905,2905,0
20241223,143500,17217180,2905,2905,2905,2905,0
20241223,143400,17217180,2905,2905,2905,2905,0
20241223,143300,17217180,2905,2905,2905,2905,0
20241223,143200,17217180,2905,2905,2905,2905,0
20241223,143100,17217180,2905,2905,2905,2905,0
20241223,143000,17217180,2905,2905,2905,2905,0
20241223,142900,17217180,2905,2895,2905,2870,552
20241223,142800,15630505,2915,2915,2915,2915,0
20241223,142700,15630505,2915,2915,2915,2915,0
20241223,142600,15630505,2915,2915,2915,2915,0
20241223,142500,15630505,2915,2915,2915,2915,0
20241223,142400,15630505,2915,2915,2915,2915,0
20241223,142300,15630505,2915,2915,2915,2915,0
20241223,142200,15630505,2915,2915,2915,2915,0
20241223,142100,15630505,2915,2915,2915,2915,0
20241223,142000,15630505,2915,2915,2915,2915,0
20241223,141900,15630505,2915,2915,2915,2915,0
20241223,141800,15630505,2915,2915,2915,2915,0
20241223,141700,15630505,2915,2915,2915,2915,0
20241223,141600,15630505,2915,2915,2915,2915,0
20241223,141500,15630505,2915,2915,2915,2915,0
20241223,141400,15630505,2915,2915,2915,2915,0
20241223,141300,15630505,2915,2915,2915,2915,0
20241223,141200,15630505,2915,2915,2915,2915,0
20241223,141100,15630505,2915,2915,2915,2915,0
20241223,141000,15630505,2915,2915,2915,2915,0
20241223,140900,15630505,2915,2915,2915,2915,0
20241223,140800,15630505,2915,2915,2915,2915,0
20241223,140700,15630505,2915,2915,2915,2915,0
20241223,140600,15630505,2915,2915,2915,2915,0
20241223,140500,15630505,2915,2915,2915,2915,0
20241223,140400,15630505,2915,2915,2915,2915,0
20241223,140300,15630505,2915,2915,2915,2915,0
20241223,140200,15630505,2915,2915,2915,2915,0
20241223,140100,15630505,2915,2915,2915,2915,0
20241223,140000,15630505,2915,2910,2915,2910,15
20241223,135900,15586785,2890,2890,2890,2890,0
20241223,135800,15586785,2890,2890,2890,2890,0
20241223,135700,15586785,2890,2890,2890,2890,148
20241223,135600,15159065,2905,2905,2905,2905,0
20241223,135500,15159065,2905,2905,2905,2905,0
20241223,135400,15159065,2905,2905,2905,2905,0
20241223,135300,15159065,2905,2905,2905,2905,0
20241223,135200,15159065,2905,2905,2905,2905,0
20241223,135100,15159065,2905,2905,2905,2905,0
20241223,135000,15159065,2905,2905,2905,2905,0
20241223,134900,15159065,2905,2905,2905,2905,0
20241223,134800,15159065,2905,2905,2905,2905,0
20241223,134700,15159065,2905,2905,2905,2905,0
20241223,134600,15159065,2905,2905,2905,2905,0
20241223,134500,15159065,2905,2905,2905,2905,0
20241223,134400,15159065,2905,2905,2905,2905,0
20241223,134300,15159065,2905,2905,2905,2905,0
20241223,134200,15159065,2905,2905,2905,2905,0
20241223,134100,15159065,2905,2905,2905,2905,0
20241223,134000,15159065,2905,2905,2905,2905,0
20241223,133900,15159065,2905,2905,2905,2905,0
20241223,133800,15159065,2905,2905,2905,2905,0
20241223,133700,15159065,2905,2905,2905,2905,0
20241223,133600,15159065,2905,2905,2905,2905,0
20241223,133500,15159065,2905,2905,2905,2905,0
20241223,133400,15159065,2905,2905,2905,2905,0
20241223,133300,15159065,2905,2905,2905,2905,0
20241223,133200,15159065,2905,2905,2905,2905,0
20241223,133100,15159065,2905,2905,2905,2905,0
20241223,133000,15159065,2905,2905,2905,2905,275
20241223,132900,14360190,2905,2905,2905,2905,0
20241223,132800,14360190,2905,2905,2905,2905,0
20241223,132700,14360190,2905,2905,2905,2905,0
20241223,132600,14360190,2905,2905,2905,2905,1
20241223,132500,14357285,2905,2905,2905,2905,0
20241223,132400,14357285,2905,2905,2905,2905,0
20241223,132300,14357285,2905,2905,2905,2905,0
20241223,132200,14357285,2905,2905,2905,2905,0
20241223,132100,14357285,2905,2905,2905,2905,0
20241223,132000,14357285,2905,2905,2905,2905,1
20241223,131900,14354380,2890,2890,2890,2890,0
20241223,131800,14354380,2890,2890,2890,2890,0
20241223,131700,14354380,2890,2890,2890,2890,0
20241223,131600,14354380,2890,2890,2890,2890,0
20241223,131500,14354380,2890,2890,2890,2890,0
20241223,131400,14354380,2890,2890,2890,2890,0
20241223,131300,14354380,2890,2890,2890,2890,0
20241223,131200,14354380,2890,2890,2890,2890,1
20241223,131100,14351490,2920,2920,2920,2920,0
20241223,131000,14351490,2920,2920,2920,2920,0
20241223,130900,14351490,2920,2920,2920,2920,0
20241223,130800,14351490,2920,2920,2920,2920,0
20241223,130700,14351490,2920,2920,2920,2920,0
20241223,130600,14351490,2920,2920,2920,2920,0
20241223,130500,14351490,2920,2920,2920,2920,0
20241223,130400,14351490,2920,2920,2920,2920,0
20241223,130300,14351490,2920,2920,2920,2920,0
20241223,130200,14351490,2920,2920,2920,2920,0
20241223,130100,14351490,2920,2920,2920,2920,0
20241223,130000,14351490,2920,2920,2920,2920,0
20241223,125900,14351490,2920,2920,2920,2920,0
20241223,125800,14351490,2920,2920,2920,2920,0
20241223,125700,14351490,2920,2920,2920,2920,0
20241223,125600,14351490,2920,2920,2920,2920,0
20241223,125500,14351490,2920,2920,2920,2920,0
20241223,125400,14351490,2920,2920,2920,2920,0
20241223,125300,14351490,2920,2920,2920,2920,1
20241223,125200,14348570,2890,2890,2890,2890,0
20241223,125100,14348570,2890,2890,2890,2890,0
20241223,125000,14348570,2890,2890,2890,2890,0
20241223,124900,14348570,2890,2890,2890,2890,1
20241223,124800,14345680,2925,2925,2925,2925,0
20241223,124700,14345680,2925,2925,2925,2925,0
20241223,124600,14345680,2925,2925,2925,2925,0
20241223,124500,14345680,2925,2925,2925,2925,0
20241223,124400,14345680,2925,2925,2925,2925,0
20241223,124300,14345680,2925,2925,2925,2925,0
20241223,124200,14345680,2925,2925,2925,2925,0
20241223,124100,14345680,2925,2925,2925,2925,0
20241223,124000,14345680,2925,2925,2925,2925,0
20241223,123900,14345680,2925,2925,2925,2925,0
20241223,123800,14345680,2925,2925,2925,2925,0
20241223,123700,14345680,2925,2925,2925,2925,0
20241223,123600,14345680,2925,2925,2925,2925,0
20241223,123500,14345680,2925,2925,2925,2925,0
20241223,123400,14345680,2925,2925,2925,2925,0
20241223,123300,14345680,2925,2925,2925,2925,0
20241223,123200,14345680,2925,2925,2925,2925,0
20241223,123100,14345680,2925,2925,2925,2925,0
20241223,123000,14345680,2925,2925,2925,2925,0
20241223,122900,14345680,2925,2925,2925,2925,1
20241223,122800,14342755,2925,2925,2925,2925,0
20241223,122700,14342755,2925,2925,2925,2925,0
20241223,122600,14342755,2925,2925,2925,2925,0
20241223,122500,14342755,2925,2925,2925,2925,0
20241223,122400,14342755,2925,2925,2925,2925,0
20241223,122300,14342755,2925,2925,2925,2925,0
20241223,122200,14342755,2925,2925,2925,2925,0
20241223,122100,14342755,2925,2925,2925,2925,0
20241223,122000,14342755,2925,2925,2925,2925,0
20241223,121900,14342755,2925,2925,2925,2925,0
20241223,121800,14342755,2925,2925,2925,2925,0
20241223,121700,14342755,2925,2925,2925,2925,0
20241223,121600,14342755,2925,2925,2925,2925,0
20241223,121500,14342755,2925,2925,2925,2925,0
20241223,121400,14342755,2925,2925,2925,2925,0
20241223,121300,14342755,2925,2925,2925,2925,0
20241223,121200,14342755,2925,2925,2925,2925,0
20241223,121100,14342755,2925,2925,2925,2925,0
20241223,121000,14342755,2925,2925,2925,2925,0
20241223,120900,14342755,2925,2925,2925,2925,0
20241223,120800,14342755,2925,2925,2925,2925,0
20241223,120700,14342755,2925,2925,2925,2925,0
20241223,120600,14342755,2925,2925,2925,2925,0
20241223,120500,14342755,2925,2925,2925,2925,0
20241223,120400,14342755,2925,2925,2925,2925,0
20241223,120300,14342755,2925,2925,2925,2925,0
20241223,120200,14342755,2925,2925,2925,2925,0
20241223,120100,14342755,2925,2925,2925,2925,0
20241223,120000,14342755,2925,2925,2925,2925,0
20241223,115900,14342755,2925,2925,2925,2925,0
20241223,115800,14342755,2925,2925,2925,2925,0
20241223,115700,14342755,2925,2925,2925,2925,0
20241223,115600,14342755,2925,2920,2925,2920,10
20241223,115500,14313550,2920,2920,2920,2920,0
20241223,115400,14313550,2920,2920,2920,2920,0
20241223,115300,14313550,2920,2920,2920,2920,0
20241223,115200,14313550,2920,2920,2920,2920,0
20241223,115100,14313550,2920,2920,2920,2920,0
20241223,115000,14313550,2920,2920,2920,2920,0
20241223,114900,14313550,2920,2920,2920,2920,0
20241223,114800,14313550,2920,2920,2920,2920,0
20241223,114700,14313550,2920,2920,2920,2920,0
20241223,114600,14313550,2920,2920,2920,2920,0
20241223,114500,14313550,2920,2920,2920,2920,0
20241223,114400,14313550,2920,2920,2920,2920,0
20241223,114300,14313550,2920,2920,2920,2920,0
20241223,114200,14313550,2920,2920,2920,2920,0
20241223,114100,14313550,2920,2920,2920,2920,0
20241223,114000,14313550,2920,2920,2920,2920,0
20241223,113900,14313550,2920,2920,2920,2920,0
20241223,113800,14313550,2920,2920,2920,2920,0
20241223,113700,14313550,2920,2920,2920,2920,0
20241223,113600,14313550,2920,2920,2920,2920,0
20241223,113500,14313550,2920,2915,2920,2915,30
20241223,113400,14226040,2915,2920,2920,2910,11
20241223,113300,14193975,2910,2910,2910,2910,0
20241223,113200,14193975,2910,2910,2910,2910,0
20241223,113100,14193975,2910,2910,2910,2910,0
20241223,113000,14193975,2910,2910,2910,2910,0
20241223,112900,14193975,2910,2910,2910,2910,0
20241223,112800,14193975,2910,2910,2910,2910,0
20241223,112700,14193975,2910,2910,2910,2910,0
20241223,112600,14193975,2910,2910,2910,2910,0
20241223,112500,14193975,2910,2910,2910,2910,0
20241223,112400,14193975,2910,2910,2910,2910,0
20241223,112300,14193975,2910,2910,2910,2910,0
20241223,112200,14193975,2910,2910,2910,2910,0
20241223,112100,14193975,2910,2910,2910,2910,0
20241223,112000,14193975,2910,2910,2910,2910,0
20241223,111900,14193975,2910,2910,2910,2910,13
20241223,111800,14156145,2875,2875,2875,2875,0
20241223,111700,14156145,2875,2875,2875,2875,0
20241223,111600,14156145,2875,2885,2885,2875,91
20241223,111500,13893975,2935,2920,2935,2920,91
20241223,111400,13627215,2940,2940,2940,2940,0
20241223,111300,13627215,2940,2940,2940,2940,0
20241223,111200,13627215,2940,2940,2940,2940,0
20241223,111100,13627215,2940,2940,2940,2940,0
20241223,111000,13627215,2940,2940,2940,2940,0
20241223,110900,13627215,2940,2940,2940,2940,0
20241223,110800,13627215,2940,2940,2940,2940,0
20241223,110700,13627215,2940,2940,2940,2940,0
20241223,110600,13627215,2940,2940,2940,2940,0
20241223,110500,13627215,2940,2940,2940,2940,0
20241223,110400,13627215,2940,2940,2940,2940,0
20241223,110300,13627215,2940,2940,2940,2940,0
20241223,110200,13627215,2940,2940,2940,2940,0
20241223,110100,13627215,2940,2940,2940,2940,0
20241223,110000,13627215,2940,2940,2940,2940,0
20241223,105900,13627215,2940,2940,2940,2940,0
20241223,105800,13627215,2940,2940,2940,2940,0
20241223,105700,13627215,2940,2940,2940,2940,0
20241223,105600,13627215,2940,2940,2940,2940,0
20241223,105500,13627215,2940,2880,2940,2880,1360
20241223,105400,9645645,2870,2870,2870,2870,478
20241223,105300,8273785,2870,2870,2870,2870,0
20241223,105200,8273785,2870,2870,2870,2870,0
20241223,105100,8273785,2870,2870,2870,2870,0
20241223,105000,8273785,2870,2870,2870,2870,4
20241223,104900,8262305,2870,2870,2870,2870,0
20241223,104800,8262305,2870,2870,2870,2870,0
20241223,104700,8262305,2870,2870,2870,2870,0
20241223,104600,8262305,2870,2870,2870,2870,0
20241223,104500,8262305,2870,2870,2870,2870,0
20241223,104400,8262305,2870,2870,2870,2870,0
20241223,104300,8262305,2870,2870,2870,2870,0
20241223,104200,8262305,2870,2870,2870,2870,0
20241223,104100,8262305,2870,2870,2870,2870,0
20241223,104000,8262305,2870,2870,2870,2870,0
20241223,103900,8262305,2870,2870,2870,2870,0
20241223,103800,8262305,2870,2870,2870,2870,0
20241223,103700,8262305,2870,2870,2870,2870,0
20241223,103600,8262305,2870,2870,2870,2870,0
20241223,103500,8262305,2870,2870,2870,2870,0
20241223,103400,8262305,2870,2870,2870,2865,403
20241223,103300,7105740,2870,2870,2870,2870,0
20241223,103200,7105740,2870,2870,2870,2870,0
20241223,103100,7105740,2870,2870,2870,2870,175
20241223,103000,6603490,2875,2875,2875,2875,0
20241223,102900,6603490,2875,2875,2875,2875,0
20241223,102800,6603490,2875,2875,2875,2875,0
20241223,102700,6603490,2875,2875,2875,2875,0
20241223,102600,6603490,2875,2875,2875,2875,0
20241223,102500,6603490,2875,2875,2875,2875,0
20241223,102400,6603490,2875,2875,2875,2875,0
20241223,102300,6603490,2875,2875,2875,2875,2
20241223,102200,6597740,2900,2900,2900,2900,0
20241223,102100,6597740,2900,2900,2900,2900,0
20241223,102000,6597740,2900,2900,2900,2900,0
20241223,101900,6597740,2900,2900,2900,2900,0
20241223,101800,6597740,2900,2900,2900,2900,0
20241223,101700,6597740,2900,2900,2900,2900,0
20241223,101600,6597740,2900,2900,2900,2900,0
20241223,101500,6597740,2900,2900,2900,2900,0
20241223,101400,6597740,2900,2900,2900,2900,0
20241223,101300,6597740,2900,2900,2900,2900,0
20241223,101200,6597740,2900,2900,2900,2900,0
20241223,101100,6597740,2900,2900,2900,2900,0
20241223,101000,6597740,2900,2900,2900,2900,0
20241223,100900,6597740,2900,2900,2900,2900,1
20241223,100800,6594840,2900,2900,2900,2900,0
20241223,100700,6594840,2900,2900,2900,2900,0
20241223,100600,6594840,2900,2900,2900,2900,1
20241223,100500,6591940,2880,2880,2880,2880,0
20241223,100400,6591940,2880,2880,2880,2880,0
20241223,100300,6591940,2880,2880,2880,2880,0
20241223,100200,6591940,2880,2880,2880,2880,0
20241223,100100,6591940,2880,2880,2880,2880,0
20241223,100000,6591940,2880,2880,2880,2880,11
20241223,095900,6560260,2880,2880,2880,2880,0
20241223,095800,6560260,2880,2880,2880,2880,0
20241223,095700,6560260,2880,2880,2880,2880,0
20241223,095600,6560260,2880,2880,2880,2880,0
20241223,095500,6560260,2880,2880,2880,2880,0
20241223,095400,6560260,2880,2880,2880,2880,0
20241223,095300,6560260,2880,2880,2880,2880,0
20241223,095200,6560260,2880,2880,2880,2880,0
20241223,095100,6560260,2880,2880,2880,2880,0
20241223,095000,6560260,2880,2880,2880,2880,0
20241223,094900,6560260,2880,2880,2880,2880,0
20241223,094800,6560260,2880,2880,2880,2880,0
20241223,094700,6560260,2880,2880,2880,2880,0
20241223,094600,6560260,2880,2880,2880,2880,0
20241223,094500,6560260,2880,2880,2880,2880,0
20241223,094400,6560260,2880,2880,2880,2880,103
20241223,094300,6263620,2880,2880,2880,2880,500
20241223,094200,4823620,2865,2865,2865,2865,0
20241223,094100,4823620,2865,2865,2865,2865,0
20241223,094000,4823620,2865,2865,2865,2865,0
20241223,093900,4823620,2865,2865,2865,2865,0
20241223,093800,4823620,2865,2865,2865,2865,103
20241223,093700,4528525,2860,2860,2860,2860,0
20241223,093600,4528525,2860,2865,2865,2860,329
20241223,093500,3587075,2880,2880,2880,2880,0
20241223,093400,3587075,2880,2880,2880,2880,20
20241223,093300,3529475,2880,2880,2880,2880,0
20241223,093200,3529475,2880,2880,2880,2880,0
20241223,093100,3529475,2880,2860,2880,2860,229
20241223,093000,2874325,2865,2865,2865,2865,0
20241223,092900,2874325,2865,2865,2865,2865,0
20241223,092800,2874325,2865,2865,2865,2865,0
20241223,092700,2874325,2865,2865,2865,2865,0
20241223,092600,2874325,2865,2865,2865,2865,55
20241223,092500,2716750,2860,2860,2860,2860,470
20241223,092400,1372550,2875,2875,2875,2875,0
20241223,092300,1372550,2875,2875,2875,2875,0
20241223,092200,1372550,2875,2875,2875,2875,0
20241223,092100,1372550,2875,2875,2875,2875,0
20241223,092000,1372550,2875,2875,2875,2875,0
20241223,091900,1372550,2875,2875,2875,2875,0
20241223,091800,1372550,2875,2875,2875,2875,30
20241223,091700,1286300,2880,2880,2880,2880,0
20241223,091600,1286300,2880,2880,2880,2880,0
20241223,091500,1286300,2880,2880,2880,2880,0
20241223,091400,1286300,2880,2880,2880,2880,0
20241223,091300,1286300,2880,2880,2880,2880,0
20241223,091200,1286300,2880,2880,2880,2880,0
20241223,091100,1286300,2880,2880,2880,2880,0
20241223,091000,1286300,2880,2880,2880,2880,0
20241223,090900,1286300,2880,2880,2880,2880,0
20241223,090800,1286300,2880,2880,2880,2880,1
20241223,090700,1283420,2850,2850,2850,2850,65
20241223,090600,1098170,2845,2845,2845,2845,0
20241223,090500,1098170,2845,2845,2845,2845,0
20241223,090400,1098170,2845,2845,2845,2845,0
20241223,090300,1098170,2845,2845,2845,2845,0
20241223,090200,1098170,2845,2845,2845,2845,0
20241223,090100,1098170,2845,2845,2845,2845,0
20241223,090000,1098170,2845,2845,2845,2845,386