KissMeData/478390/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,215400,29051326,2000,2000,2000,2000,1021
20241219,215300,29051326,2000,2000,2000,2000,0
20241219,215200,29051326,2000,2000,2000,2000,0
20241219,215100,29051326,2000,2000,2000,2000,0
20241219,215000,29051326,2000,2000,2000,2000,0
20241219,214900,29051326,2000,2000,2000,2000,0
20241219,214800,29051326,2000,2000,2000,2000,0
20241219,214700,29051326,2000,2000,2000,2000,0
20241219,214600,29051326,2000,2000,2000,2000,0
20241219,214500,29051326,2000,2000,2000,2000,0
20241219,214400,29051326,2000,2000,2000,2000,0
20241219,214300,29051326,2000,2000,2000,2000,0
20241219,214200,29051326,2000,2000,2000,2000,0
20241219,214100,29051326,2000,2000,2000,2000,0
20241219,214000,29051326,2000,2000,2000,2000,0
20241219,213900,29051326,2000,2000,2000,2000,0
20241219,213800,29051326,2000,2000,2000,2000,0
20241219,213700,29051326,2000,2000,2000,2000,0
20241219,213600,29051326,2000,2000,2000,2000,0
20241219,213500,29051326,2000,2000,2000,2000,0
20241219,213400,29051326,2000,2000,2000,2000,0
20241219,213300,29051326,2000,2000,2000,2000,0
20241219,213200,29051326,2000,2000,2000,2000,0
20241219,213100,29051326,2000,2000,2000,2000,0
20241219,213000,29051326,2000,2000,2000,2000,0
20241219,212900,29051326,2000,2000,2000,2000,0
20241219,212800,29051326,2000,2000,2000,2000,0
20241219,212700,29051326,2000,2000,2000,2000,0
20241219,212600,29051326,2000,2000,2000,2000,0
20241219,212500,29051326,2000,2000,2000,2000,0
20241219,212400,29051326,2000,2000,2000,2000,1021
20241219,212300,29051326,2000,2000,2000,2000,0
20241219,212200,29051326,2000,2000,2000,2000,0
20241219,212100,29051326,2000,2000,2000,2000,0
20241219,212000,29051326,2000,2000,2000,2000,0
20241219,211900,29051326,2000,2000,2000,2000,0
20241219,211800,29051326,2000,2000,2000,2000,0
20241219,211700,29051326,2000,2000,2000,2000,0
20241219,211600,29051326,2000,2000,2000,2000,0
20241219,211500,29051326,2000,2000,2000,2000,0
20241219,211400,29051326,2000,2000,2000,2000,0
20241219,211300,29051326,2000,2000,2000,2000,0
20241219,211200,29051326,2000,2000,2000,2000,0
20241219,211100,29051326,2000,2000,2000,2000,0
20241219,211000,29051326,2000,2000,2000,2000,0
20241219,210900,29051326,2000,2000,2000,2000,0
20241219,210800,29051326,2000,2000,2000,2000,0
20241219,210700,29051326,2000,2000,2000,2000,0
20241219,210600,29051326,2000,2000,2000,2000,0
20241219,210500,29051326,2000,2000,2000,2000,0
20241219,210400,29051326,2000,2000,2000,2000,0
20241219,210300,29051326,2000,2000,2000,2000,0
20241219,210200,29051326,2000,2000,2000,2000,0
20241219,210100,29051326,2000,2000,2000,2000,0
20241219,210000,29051326,2000,2000,2000,2000,0
20241219,205900,29051326,2000,2000,2000,2000,0
20241219,205800,29051326,2000,2000,2000,2000,0
20241219,205700,29051326,2000,2000,2000,2000,0
20241219,205600,29051326,2000,2000,2000,2000,0
20241219,205500,29051326,2000,2000,2000,2000,0
20241219,205400,29051326,2000,2000,2000,2000,1021
20241219,205300,29051326,2000,2000,2000,2000,0
20241219,205200,29051326,2000,2000,2000,2000,0
20241219,205100,29051326,2000,2000,2000,2000,0
20241219,205000,29051326,2000,2000,2000,2000,0
20241219,204900,29051326,2000,2000,2000,2000,0
20241219,204800,29051326,2000,2000,2000,2000,0
20241219,204700,29051326,2000,2000,2000,2000,0
20241219,204600,29051326,2000,2000,2000,2000,0
20241219,204500,29051326,2000,2000,2000,2000,0
20241219,204400,29051326,2000,2000,2000,2000,0
20241219,204300,29051326,2000,2000,2000,2000,0
20241219,204200,29051326,2000,2000,2000,2000,0
20241219,204100,29051326,2000,2000,2000,2000,0
20241219,204000,29051326,2000,2000,2000,2000,0
20241219,203900,29051326,2000,2000,2000,2000,0
20241219,203800,29051326,2000,2000,2000,2000,0
20241219,203700,29051326,2000,2000,2000,2000,0
20241219,203600,29051326,2000,2000,2000,2000,0
20241219,203500,29051326,2000,2000,2000,2000,0
20241219,203400,29051326,2000,2000,2000,2000,0
20241219,203300,29051326,2000,2000,2000,2000,0
20241219,203200,29051326,2000,2000,2000,2000,0
20241219,203100,29051326,2000,2000,2000,2000,0
20241219,203000,29051326,2000,2000,2000,2000,0
20241219,202900,29051326,2000,2000,2000,2000,0
20241219,202800,29051326,2000,2000,2000,2000,0
20241219,202700,29051326,2000,2000,2000,2000,0
20241219,202600,29051326,2000,2000,2000,2000,0
20241219,202500,29051326,2000,2000,2000,2000,0
20241219,202400,29051326,2000,2000,2000,2000,1021
20241219,202300,29051326,2000,2000,2000,2000,0
20241219,202200,29051326,2000,2000,2000,2000,0
20241219,202100,29051326,2000,2000,2000,2000,0
20241219,202000,29051326,2000,2000,2000,2000,0
20241219,201900,29051326,2000,2000,2000,2000,0
20241219,201800,29051326,2000,2000,2000,2000,0
20241219,201700,29051326,2000,2000,2000,2000,0
20241219,201600,29051326,2000,2000,2000,2000,0
20241219,201500,29051326,2000,2000,2000,2000,0
20241219,201400,29051326,2000,2000,2000,2000,0
20241219,201300,29051326,2000,2000,2000,2000,0
20241219,201200,29051326,2000,2000,2000,2000,0
20241219,201100,29051326,2000,2000,2000,2000,0
20241219,201000,29051326,2000,2000,2000,2000,0
20241219,200900,29051326,2000,2000,2000,2000,0
20241219,200800,29051326,2000,2000,2000,2000,0
20241219,200700,29051326,2000,2000,2000,2000,0
20241219,200600,29051326,2000,2000,2000,2000,0
20241219,200500,29051326,2000,2000,2000,2000,0
20241219,200400,29051326,2000,2000,2000,2000,0
20241219,200300,29051326,2000,2000,2000,2000,0
20241219,200200,29051326,2000,2000,2000,2000,0
20241219,200100,29051326,2000,2000,2000,2000,0
20241219,200000,29051326,2000,2000,2000,2000,0
20241219,195900,29051326,2000,2000,2000,2000,0
20241219,195800,29051326,2000,2000,2000,2000,0
20241219,195700,29051326,2000,2000,2000,2000,0
20241219,195600,29051326,2000,2000,2000,2000,0
20241219,195500,29051326,2000,2000,2000,2000,0
20241219,195400,29051326,2000,2000,2000,2000,1021
20241219,195300,29051326,2000,2000,2000,2000,0
20241219,195200,29051326,2000,2000,2000,2000,0
20241219,195100,29051326,2000,2000,2000,2000,0
20241219,195000,29051326,2000,2000,2000,2000,0
20241219,194900,29051326,2000,2000,2000,2000,0
20241219,194800,29051326,2000,2000,2000,2000,0
20241219,194700,29051326,2000,2000,2000,2000,0
20241219,194600,29051326,2000,2000,2000,2000,0
20241219,194500,29051326,2000,2000,2000,2000,0
20241219,194400,29051326,2000,2000,2000,2000,0
20241219,194300,29051326,2000,2000,2000,2000,0
20241219,194200,29051326,2000,2000,2000,2000,0
20241219,194100,29051326,2000,2000,2000,2000,0
20241219,194000,29051326,2000,2000,2000,2000,0
20241219,193900,29051326,2000,2000,2000,2000,0
20241219,193800,29051326,2000,2000,2000,2000,0
20241219,193700,29051326,2000,2000,2000,2000,0
20241219,193600,29051326,2000,2000,2000,2000,0
20241219,193500,29051326,2000,2000,2000,2000,0
20241219,193400,29051326,2000,2000,2000,2000,0
20241219,193300,29051326,2000,2000,2000,2000,0
20241219,193200,29051326,2000,2000,2000,2000,0
20241219,193100,29051326,2000,2000,2000,2000,0
20241219,193000,29051326,2000,2000,2000,2000,0
20241219,192900,29051326,2000,2000,2000,2000,0
20241219,192800,29051326,2000,2000,2000,2000,0
20241219,192700,29051326,2000,2000,2000,2000,0
20241219,192600,29051326,2000,2000,2000,2000,0
20241219,192500,29051326,2000,2000,2000,2000,0
20241219,192400,29051326,2000,2000,2000,2000,1021
20241219,192300,29051326,2000,2000,2000,2000,0
20241219,192200,29051326,2000,2000,2000,2000,0
20241219,192100,29051326,2000,2000,2000,2000,0
20241219,192000,29051326,2000,2000,2000,2000,0
20241219,191900,29051326,2000,2000,2000,2000,0
20241219,191800,29051326,2000,2000,2000,2000,0
20241219,191700,29051326,2000,2000,2000,2000,0
20241219,191600,29051326,2000,2000,2000,2000,0
20241219,191500,29051326,2000,2000,2000,2000,0
20241219,191400,29051326,2000,2000,2000,2000,0
20241219,191300,29051326,2000,2000,2000,2000,0
20241219,191200,29051326,2000,2000,2000,2000,0
20241219,191100,29051326,2000,2000,2000,2000,0
20241219,191000,29051326,2000,2000,2000,2000,0
20241219,190900,29051326,2000,2000,2000,2000,0
20241219,190800,29051326,2000,2000,2000,2000,0
20241219,190700,29051326,2000,2000,2000,2000,0
20241219,190600,29051326,2000,2000,2000,2000,0
20241219,190500,29051326,2000,2000,2000,2000,0
20241219,190400,29051326,2000,2000,2000,2000,0
20241219,190300,29051326,2000,2000,2000,2000,0
20241219,190200,29051326,2000,2000,2000,2000,0
20241219,190100,29051326,2000,2000,2000,2000,0
20241219,190000,29051326,2000,2000,2000,2000,0
20241219,185900,29051326,2000,2000,2000,2000,0
20241219,185800,29051326,2000,2000,2000,2000,0
20241219,185700,29051326,2000,2000,2000,2000,0
20241219,185600,29051326,2000,2000,2000,2000,0
20241219,185500,29051326,2000,2000,2000,2000,0
20241219,185400,29051326,2000,2000,2000,2000,1021
20241219,185300,29051326,2000,2000,2000,2000,0
20241219,185200,29051326,2000,2000,2000,2000,0
20241219,185100,29051326,2000,2000,2000,2000,0
20241219,185000,29051326,2000,2000,2000,2000,0
20241219,184900,29051326,2000,2000,2000,2000,0
20241219,184800,29051326,2000,2000,2000,2000,0
20241219,184700,29051326,2000,2000,2000,2000,0
20241219,184600,29051326,2000,2000,2000,2000,0
20241219,184500,29051326,2000,2000,2000,2000,0
20241219,184400,29051326,2000,2000,2000,2000,0
20241219,184300,29051326,2000,2000,2000,2000,0
20241219,184200,29051326,2000,2000,2000,2000,0
20241219,184100,29051326,2000,2000,2000,2000,0
20241219,184000,29051326,2000,2000,2000,2000,0
20241219,183900,29051326,2000,2000,2000,2000,0
20241219,183800,29051326,2000,2000,2000,2000,0
20241219,183700,29051326,2000,2000,2000,2000,0
20241219,183600,29051326,2000,2000,2000,2000,0
20241219,183500,29051326,2000,2000,2000,2000,0
20241219,183400,29051326,2000,2000,2000,2000,0
20241219,183300,29051326,2000,2000,2000,2000,0
20241219,183200,29051326,2000,2000,2000,2000,0
20241219,183100,29051326,2000,2000,2000,2000,0
20241219,183000,29051326,2000,2000,2000,2000,0
20241219,182900,29051326,2000,2000,2000,2000,0
20241219,182800,29051326,2000,2000,2000,2000,0
20241219,182700,29051326,2000,2000,2000,2000,0
20241219,182600,29051326,2000,2000,2000,2000,0
20241219,182500,29051326,2000,2000,2000,2000,0
20241219,182400,29051326,2000,2000,2000,2000,1021
20241219,182300,29051326,2000,2000,2000,2000,0
20241219,182200,29051326,2000,2000,2000,2000,0
20241219,182100,29051326,2000,2000,2000,2000,0
20241219,182000,29051326,2000,2000,2000,2000,0
20241219,181900,29051326,2000,2000,2000,2000,0
20241219,181800,29051326,2000,2000,2000,2000,0
20241219,181700,29051326,2000,2000,2000,2000,0
20241219,181600,29051326,2000,2000,2000,2000,0
20241219,181500,29051326,2000,2000,2000,2000,0
20241219,181400,29051326,2000,2000,2000,2000,0
20241219,181300,29051326,2000,2000,2000,2000,0
20241219,181200,29051326,2000,2000,2000,2000,0
20241219,181100,29051326,2000,2000,2000,2000,0
20241219,181000,29051326,2000,2000,2000,2000,0
20241219,180900,29051326,2000,2000,2000,2000,0
20241219,180800,29051326,2000,2000,2000,2000,0
20241219,180700,29051326,2000,2000,2000,2000,0
20241219,180600,29051326,2000,2000,2000,2000,0
20241219,180500,29051326,2000,2000,2000,2000,0
20241219,180400,29051326,2000,2000,2000,2000,0
20241219,180300,29051326,2000,2000,2000,2000,0
20241219,180200,29051326,2000,2000,2000,2000,0
20241219,180100,29051326,2000,2000,2000,2000,0
20241219,180000,29051326,2000,2000,2000,2000,0
20241219,175900,29051326,2000,2000,2000,2000,0
20241219,175800,29051326,2000,2000,2000,2000,0
20241219,175700,29051326,2000,2000,2000,2000,0
20241219,175600,29051326,2000,2000,2000,2000,0
20241219,175500,29051326,2000,2000,2000,2000,0
20241219,175400,29051326,2000,2000,2000,2000,1021
20241219,175300,29051326,2000,2000,2000,2000,0
20241219,175200,29051326,2000,2000,2000,2000,0
20241219,175100,29051326,2000,2000,2000,2000,0
20241219,175000,29051326,2000,2000,2000,2000,0
20241219,174900,29051326,2000,2000,2000,2000,0
20241219,174800,29051326,2000,2000,2000,2000,0
20241219,174700,29051326,2000,2000,2000,2000,0
20241219,174600,29051326,2000,2000,2000,2000,0
20241219,174500,29051326,2000,2000,2000,2000,0
20241219,174400,29051326,2000,2000,2000,2000,0
20241219,174300,29051326,2000,2000,2000,2000,0
20241219,174200,29051326,2000,2000,2000,2000,0
20241219,174100,29051326,2000,2000,2000,2000,0
20241219,174000,29051326,2000,2000,2000,2000,0
20241219,173900,29051326,2000,2000,2000,2000,0
20241219,173800,29051326,2000,2000,2000,2000,0
20241219,173700,29051326,2000,2000,2000,2000,0
20241219,173600,29051326,2000,2000,2000,2000,0
20241219,173500,29051326,2000,2000,2000,2000,0
20241219,173400,29051326,2000,2000,2000,2000,0
20241219,173300,29051326,2000,2000,2000,2000,0
20241219,173200,29051326,2000,2000,2000,2000,0
20241219,173100,29051326,2000,2000,2000,2000,0
20241219,173000,29051326,2000,2000,2000,2000,0
20241219,172900,29051326,2000,2000,2000,2000,0
20241219,172800,29051326,2000,2000,2000,2000,0
20241219,172700,29051326,2000,2000,2000,2000,0
20241219,172600,29051326,2000,2000,2000,2000,0
20241219,172500,29051326,2000,2000,2000,2000,0
20241219,172400,29051326,2000,2000,2000,2000,1021
20241219,172300,29051326,2000,2000,2000,2000,0
20241219,172200,29051326,2000,2000,2000,2000,0
20241219,172100,29051326,2000,2000,2000,2000,0
20241219,172000,29051326,2000,2000,2000,2000,0
20241219,171900,29051326,2000,2000,2000,2000,0
20241219,171800,29051326,2000,2000,2000,2000,0
20241219,171700,29051326,2000,2000,2000,2000,0
20241219,171600,29051326,2000,2000,2000,2000,0
20241219,171500,29051326,2000,2000,2000,2000,0
20241219,171400,29051326,2000,2000,2000,2000,0
20241219,171300,29051326,2000,2000,2000,2000,0
20241219,171200,29051326,2000,2000,2000,2000,0
20241219,171100,29051326,2000,2000,2000,2000,0
20241219,171000,29051326,2000,2000,2000,2000,0
20241219,170900,29051326,2000,2000,2000,2000,0
20241219,170800,29051326,2000,2000,2000,2000,0
20241219,170700,29051326,2000,2000,2000,2000,0
20241219,170600,29051326,2000,2000,2000,2000,0
20241219,170500,29051326,2000,2000,2000,2000,0
20241219,170400,29051326,2000,2000,2000,2000,0
20241219,170300,29051326,2000,2000,2000,2000,0
20241219,170200,29051326,2000,2000,2000,2000,0
20241219,170100,29051326,2000,2000,2000,2000,0
20241219,170000,29051326,2000,2000,2000,2000,0
20241219,165900,29051326,2000,2000,2000,2000,0
20241219,165800,29051326,2000,2000,2000,2000,0
20241219,165700,29051326,2000,2000,2000,2000,0
20241219,165600,29051326,2000,2000,2000,2000,0
20241219,165500,29051326,2000,2000,2000,2000,0
20241219,165400,29051326,2000,2000,2000,2000,1021
20241219,165300,29051326,2000,2000,2000,2000,0
20241219,165200,29051326,2000,2000,2000,2000,0
20241219,165100,29051326,2000,2000,2000,2000,0
20241219,165000,29051326,2000,2000,2000,2000,0
20241219,164900,29051326,2000,2000,2000,2000,0
20241219,164800,29051326,2000,2000,2000,2000,0
20241219,164700,29051326,2000,2000,2000,2000,0
20241219,164600,29051326,2000,2000,2000,2000,0
20241219,164500,29051326,2000,2000,2000,2000,0
20241219,164400,29051326,2000,2000,2000,2000,0
20241219,164300,29051326,2000,2000,2000,2000,0
20241219,164200,29051326,2000,2000,2000,2000,0
20241219,164100,29051326,2000,2000,2000,2000,0
20241219,164000,29051326,2000,2000,2000,2000,0
20241219,163900,29051326,2000,2000,2000,2000,0
20241219,163800,29051326,2000,2000,2000,2000,0
20241219,163700,29051326,2000,2000,2000,2000,0
20241219,163600,29051326,2000,2000,2000,2000,0
20241219,163500,29051326,2000,2000,2000,2000,0
20241219,163400,29051326,2000,2000,2000,2000,0
20241219,163300,29051326,2000,2000,2000,2000,0
20241219,163200,29051326,2000,2000,2000,2000,0
20241219,163100,29051326,2000,2000,2000,2000,0
20241219,163000,29051326,2000,2000,2000,2000,0
20241219,162900,29051326,2000,2000,2000,2000,0
20241219,162800,29051326,2000,2000,2000,2000,0
20241219,162700,29051326,2000,2000,2000,2000,0
20241219,162600,29051326,2000,2000,2000,2000,0
20241219,162500,29051326,2000,2000,2000,2000,0
20241219,162400,29051326,2000,2000,2000,2000,1021
20241219,162300,29051326,2000,2000,2000,2000,0
20241219,162200,29051326,2000,2000,2000,2000,0
20241219,162100,29051326,2000,2000,2000,2000,0
20241219,162000,29051326,2000,2000,2000,2000,0
20241219,161900,29051326,2000,2000,2000,2000,0
20241219,161800,29051326,2000,2000,2000,2000,0
20241219,161700,29051326,2000,2000,2000,2000,0
20241219,161600,29051326,2000,2000,2000,2000,0
20241219,161500,29051326,2000,2000,2000,2000,0
20241219,161400,29051326,2000,2000,2000,2000,0
20241219,161300,29051326,2000,2000,2000,2000,0
20241219,161200,29051326,2000,2000,2000,2000,0
20241219,161100,29051326,2000,2000,2000,2000,0
20241219,161000,29051326,2000,2000,2000,2000,0
20241219,160900,29051326,2000,2000,2000,2000,0
20241219,160800,29051326,2000,2000,2000,2000,0
20241219,160700,29051326,2000,2000,2000,2000,0
20241219,160600,29051326,2000,2000,2000,2000,0
20241219,160500,29051326,2000,2000,2000,2000,0
20241219,160400,29051326,2000,2000,2000,2000,0
20241219,160300,29051326,2000,2000,2000,2000,0
20241219,160200,29051326,2000,2000,2000,2000,0
20241219,160100,29051326,2000,2000,2000,2000,0
20241219,160000,29051326,2000,2000,2000,2000,0
20241219,155900,29051326,2000,2000,2000,2000,0
20241219,155800,29051326,2000,2000,2000,2000,0
20241219,155700,29051326,2000,2000,2000,2000,0
20241219,155600,29051326,2000,2000,2000,2000,0
20241219,155500,29051326,2000,2000,2000,2000,0
20241219,155400,29051326,2000,2000,2000,2000,1021
20241219,155300,29051326,2000,2000,2000,2000,0
20241219,155200,29051326,2000,2000,2000,2000,0
20241219,155100,29051326,2000,2000,2000,2000,0
20241219,155000,29051326,2000,2000,2000,2000,0
20241219,154900,29051326,2000,2000,2000,2000,0
20241219,154800,29051326,2000,2000,2000,2000,0
20241219,154700,29051326,2000,2000,2000,2000,0
20241219,154600,29051326,2000,2000,2000,2000,0
20241219,154500,29051326,2000,2000,2000,2000,0
20241219,154400,29051326,2000,2000,2000,2000,0
20241219,154300,29051326,2000,2000,2000,2000,0
20241219,154200,29051326,2000,2000,2000,2000,0
20241219,154100,29051326,2000,2000,2000,2000,0
20241219,154000,29051326,2000,2000,2000,2000,0
20241219,153900,29051326,2000,2000,2000,2000,0
20241219,153800,29051326,2000,2000,2000,2000,0
20241219,153700,29051326,2000,2000,2000,2000,0
20241219,153600,29051326,2000,2000,2000,2000,0
20241219,153500,29051326,2000,2000,2000,2000,0
20241219,153400,29051326,2000,2000,2000,2000,0
20241219,153300,29051326,2000,2000,2000,2000,0
20241219,153200,29051326,2000,2000,2000,2000,0
20241219,153100,29051326,2000,2000,2000,2000,0
20241219,153000,29051326,2000,2000,2000,2000,1021
20241219,152900,27009326,2000,2000,2000,2000,0
20241219,152800,27009326,2000,2000,2000,2000,0
20241219,152700,27009326,2000,2000,2000,2000,0
20241219,152600,27009326,2000,2000,2000,2000,0
20241219,152500,27009326,2000,2000,2000,2000,0
20241219,152400,27009326,2000,2000,2000,2000,0
20241219,152300,27009326,2000,2000,2000,2000,0
20241219,152200,27009326,2000,2000,2000,2000,0
20241219,152100,27009326,2000,2000,2000,2000,0
20241219,152000,27009326,2000,2000,2000,2000,0
20241219,151900,27009326,2000,2000,2000,2000,0
20241219,151800,27009326,2000,2000,2000,2000,0
20241219,151700,27009326,2000,2000,2000,2000,0
20241219,151600,27009326,2000,2000,2000,2000,0
20241219,151500,27009326,2000,2000,2000,2000,0
20241219,151400,27009326,2000,2000,2000,2000,0
20241219,151300,27009326,2000,2000,2000,2000,0
20241219,151200,27009326,2000,2000,2000,2000,0
20241219,151100,27009326,2000,2000,2000,2000,0
20241219,151000,27009326,2000,2000,2000,2000,0
20241219,150900,27009326,2000,2000,2000,2000,0
20241219,150800,27009326,2000,2000,2000,2000,0
20241219,150700,27009326,2000,2000,2000,2000,20
20241219,150600,26969326,2005,2005,2005,2005,20
20241219,150500,26929226,2000,2000,2000,2000,0
20241219,150400,26929226,2000,2000,2000,2000,0
20241219,150300,26929226,2000,2000,2000,2000,0
20241219,150200,26929226,2000,2000,2000,2000,0
20241219,150100,26929226,2000,2000,2000,2000,0
20241219,150000,26929226,2000,2000,2000,2000,0
20241219,145900,26929226,2000,2000,2000,2000,0
20241219,145800,26929226,2000,2000,2000,2000,0
20241219,145700,26929226,2000,2000,2000,2000,0
20241219,145600,26929226,2000,2000,2000,2000,0
20241219,145500,26929226,2000,2000,2000,2000,0
20241219,145400,26929226,2000,2000,2000,2000,0
20241219,145300,26929226,2000,2000,2000,2000,0
20241219,145200,26929226,2000,2000,2000,2000,0
20241219,145100,26929226,2000,2000,2000,2000,0
20241219,145000,26929226,2000,2000,2000,2000,0
20241219,144900,26929226,2000,2005,2005,2000,40
20241219,144800,26849126,2000,2000,2000,2000,5
20241219,144700,26839126,2000,2000,2000,2000,0
20241219,144600,26839126,2000,2000,2000,2000,0
20241219,144500,26839126,2000,2000,2000,2000,0
20241219,144400,26839126,2000,2000,2000,2000,0
20241219,144300,26839126,2000,2000,2000,2000,0
20241219,144200,26839126,2000,2000,2000,2000,0
20241219,144100,26839126,2000,2000,2000,2000,0
20241219,144000,26839126,2000,2000,2000,2000,0
20241219,143900,26839126,2000,2000,2000,2000,0
20241219,143800,26839126,2000,2000,2000,2000,0
20241219,143700,26839126,2000,2000,2000,2000,0
20241219,143600,26839126,2000,2000,2000,2000,0
20241219,143500,26839126,2000,2000,2000,2000,0
20241219,143400,26839126,2000,2000,2000,2000,0
20241219,143300,26839126,2000,2000,2000,2000,0
20241219,143200,26839126,2000,2000,2000,2000,0
20241219,143100,26839126,2000,2000,2000,2000,0
20241219,143000,26839126,2000,2000,2000,2000,0
20241219,142900,26839126,2000,2000,2000,2000,20
20241219,142800,26799126,2000,2000,2000,2000,0
20241219,142700,26799126,2000,2000,2000,2000,0
20241219,142600,26799126,2000,2000,2000,2000,20
20241219,142500,26759126,2000,2000,2000,2000,0
20241219,142400,26759126,2000,2000,2000,2000,0
20241219,142300,26759126,2000,2000,2000,2000,0
20241219,142200,26759126,2000,2000,2000,2000,0
20241219,142100,26759126,2000,2000,2000,2000,0
20241219,142000,26759126,2000,2000,2000,2000,0
20241219,141900,26759126,2000,2000,2000,2000,0
20241219,141800,26759126,2000,2000,2000,2000,0
20241219,141700,26759126,2000,2000,2000,2000,0
20241219,141600,26759126,2000,2000,2000,2000,0
20241219,141500,26759126,2000,2000,2000,2000,0
20241219,141400,26759126,2000,2000,2000,2000,0
20241219,141300,26759126,2000,2000,2000,2000,0
20241219,141200,26759126,2000,2000,2000,2000,0
20241219,141100,26759126,2000,2000,2000,2000,0
20241219,141000,26759126,2000,2000,2000,2000,270
20241219,140900,26219126,2000,2000,2000,2000,0
20241219,140800,26219126,2000,2000,2000,2000,0
20241219,140700,26219126,2000,2000,2000,2000,0
20241219,140600,26219126,2000,2000,2000,2000,0
20241219,140500,26219126,2000,2000,2000,2000,0
20241219,140400,26219126,2000,2000,2000,2000,0
20241219,140300,26219126,2000,2000,2000,2000,0
20241219,140200,26219126,2000,2000,2000,2000,0
20241219,140100,26219126,2000,2000,2000,2000,0
20241219,140000,26219126,2000,2000,2000,2000,0
20241219,135900,26219126,2000,2000,2000,2000,0
20241219,135800,26219126,2000,2000,2000,2000,0
20241219,135700,26219126,2000,2000,2000,2000,0
20241219,135600,26219126,2000,2000,2000,2000,0
20241219,135500,26219126,2000,2000,2000,2000,0
20241219,135400,26219126,2000,2000,2000,2000,0
20241219,135300,26219126,2000,2000,2000,2000,0
20241219,135200,26219126,2000,2000,2000,2000,0
20241219,135100,26219126,2000,2000,2000,2000,0
20241219,135000,26219126,2000,2000,2000,2000,20
20241219,134900,26179126,2000,2000,2000,2000,0
20241219,134800,26179126,2000,2000,2000,2000,20
20241219,134700,26139126,2000,2000,2000,2000,0
20241219,134600,26139126,2000,2000,2000,2000,20
20241219,134500,26099126,2005,2005,2005,2005,0
20241219,134400,26099126,2005,2005,2005,2005,0
20241219,134300,26099126,2005,2005,2005,2005,0
20241219,134200,26099126,2005,2005,2005,2005,0
20241219,134100,26099126,2005,2005,2005,2005,0
20241219,134000,26099126,2005,2005,2005,2005,0
20241219,133900,26099126,2005,2005,2005,2005,0
20241219,133800,26099126,2005,2005,2005,2005,0
20241219,133700,26099126,2005,2005,2005,2005,0
20241219,133600,26099126,2005,2005,2005,2005,0
20241219,133500,26099126,2005,2005,2005,2005,0
20241219,133400,26099126,2005,2005,2005,2005,0
20241219,133300,26099126,2005,2005,2005,2005,0
20241219,133200,26099126,2005,2005,2005,2005,0
20241219,133100,26099126,2005,2005,2005,2005,0
20241219,133000,26099126,2005,2005,2005,2005,0
20241219,132900,26099126,2005,2005,2005,2005,0
20241219,132800,26099126,2005,2005,2005,2005,0
20241219,132700,26099126,2005,2005,2005,2005,0
20241219,132600,26099126,2005,2005,2005,2005,0
20241219,132500,26099126,2005,2005,2005,2005,0
20241219,132400,26099126,2005,2005,2005,2005,0
20241219,132300,26099126,2005,2005,2005,2005,0
20241219,132200,26099126,2005,2005,2005,2005,0
20241219,132100,26099126,2005,2005,2005,2005,0
20241219,132000,26099126,2005,2005,2005,2005,0
20241219,131900,26099126,2005,2005,2005,2005,0
20241219,131800,26099126,2005,2005,2005,2005,0
20241219,131700,26099126,2005,2005,2005,2005,0
20241219,131600,26099126,2005,2005,2005,2005,0
20241219,131500,26099126,2005,2005,2005,2005,0
20241219,131400,26099126,2005,2005,2005,2005,0
20241219,131300,26099126,2005,2005,2005,2005,0
20241219,131200,26099126,2005,2005,2005,2005,0
20241219,131100,26099126,2005,2005,2005,2005,0
20241219,131000,26099126,2005,2005,2005,2005,0
20241219,130900,26099126,2005,2005,2005,2005,0
20241219,130800,26099126,2005,2005,2005,2005,0
20241219,130700,26099126,2005,2005,2005,2005,0
20241219,130600,26099126,2005,2005,2005,2005,0
20241219,130500,26099126,2005,2005,2005,2005,0
20241219,130400,26099126,2005,2005,2005,2005,0
20241219,130300,26099126,2005,2005,2005,2005,0
20241219,130200,26099126,2005,2005,2005,2005,0
20241219,130100,26099126,2005,2005,2005,2005,0
20241219,130000,26099126,2005,2005,2005,2005,0
20241219,125900,26099126,2005,2005,2005,2005,0
20241219,125800,26099126,2005,2005,2005,2005,0
20241219,125700,26099126,2005,2005,2005,2005,0
20241219,125600,26099126,2005,2005,2005,2005,0
20241219,125500,26099126,2005,2005,2005,2005,0
20241219,125400,26099126,2005,2005,2005,2005,0
20241219,125300,26099126,2005,2005,2005,2005,0
20241219,125200,26099126,2005,2005,2005,2005,0
20241219,125100,26099126,2005,2005,2005,2005,0
20241219,125000,26099126,2005,2005,2005,2005,0
20241219,124900,26099126,2005,2005,2005,2005,0
20241219,124800,26099126,2005,2005,2005,2005,0
20241219,124700,26099126,2005,2005,2005,2005,0
20241219,124600,26099126,2005,2005,2005,2005,0
20241219,124500,26099126,2005,2005,2005,2005,0
20241219,124400,26099126,2005,2005,2005,2005,0
20241219,124300,26099126,2005,2005,2005,2005,0
20241219,124200,26099126,2005,2005,2005,2005,0
20241219,124100,26099126,2005,2005,2005,2005,0
20241219,124000,26099126,2005,2005,2005,2005,0
20241219,123900,26099126,2005,2005,2005,2005,0
20241219,123800,26099126,2005,2005,2005,2005,0
20241219,123700,26099126,2005,2005,2005,2005,0
20241219,123600,26099126,2005,2005,2005,2005,0
20241219,123500,26099126,2005,2005,2005,2005,0
20241219,123400,26099126,2005,2005,2005,2005,0
20241219,123300,26099126,2005,2005,2005,2005,0
20241219,123200,26099126,2005,2005,2005,2005,0
20241219,123100,26099126,2005,2005,2005,2005,0
20241219,123000,26099126,2005,2005,2005,2005,0
20241219,122900,26099126,2005,2005,2005,2005,0
20241219,122800,26099126,2005,2005,2005,2005,33
20241219,122700,26032961,2005,2005,2005,2005,634
20241219,122600,24761791,2000,2000,2000,2000,0
20241219,122500,24761791,2000,2000,2000,2000,0
20241219,122400,24761791,2000,2000,2000,2000,0
20241219,122300,24761791,2000,2000,2000,2000,0
20241219,122200,24761791,2000,2000,2000,2000,0
20241219,122100,24761791,2000,2000,2000,2000,0
20241219,122000,24761791,2000,2000,2000,2000,0
20241219,121900,24761791,2000,2000,2000,2000,0
20241219,121800,24761791,2000,2000,2000,2000,0
20241219,121700,24761791,2000,2000,2000,2000,0
20241219,121600,24761791,2000,2000,2000,2000,0
20241219,121500,24761791,2000,2000,2000,2000,0
20241219,121400,24761791,2000,2000,2000,2000,0
20241219,121300,24761791,2000,2000,2000,2000,0
20241219,121200,24761791,2000,2000,2000,2000,0
20241219,121100,24761791,2000,2000,2000,2000,0
20241219,121000,24761791,2000,2000,2000,2000,0
20241219,120900,24761791,2000,2000,2000,2000,0
20241219,120800,24761791,2000,2000,2000,2000,0
20241219,120700,24761791,2000,2000,2000,2000,0
20241219,120600,24761791,2000,2000,2000,2000,0
20241219,120500,24761791,2000,2000,2000,2000,0
20241219,120400,24761791,2000,2000,2000,2000,0
20241219,120300,24761791,2000,2000,2000,2000,0
20241219,120200,24761791,2000,2000,2000,2000,2501
20241219,120100,19759791,2000,2000,2000,2000,2500
20241219,120000,14759791,2000,2000,2000,2000,0
20241219,115900,14759791,2000,2000,2000,2000,0
20241219,115800,14759791,2000,2000,2000,2000,0
20241219,115700,14759791,2000,2000,2000,2000,0
20241219,115600,14759791,2000,2000,2000,2000,0
20241219,115500,14759791,2000,2000,2000,2000,0
20241219,115400,14759791,2000,2000,2000,2000,0
20241219,115300,14759791,2000,2000,2000,2000,0
20241219,115200,14759791,2000,2000,2000,2000,0
20241219,115100,14759791,2000,2000,2000,2000,0
20241219,115000,14759791,2000,2000,2000,2000,0
20241219,114900,14759791,2000,2000,2000,2000,0
20241219,114800,14759791,2000,2000,2000,2000,0
20241219,114700,14759791,2000,2000,2000,2000,0
20241219,114600,14759791,2000,2000,2000,2000,0
20241219,114500,14759791,2000,2000,2000,2000,0
20241219,114400,14759791,2000,2000,2000,2000,0
20241219,114300,14759791,2000,2000,2000,2000,0
20241219,114200,14759791,2000,2000,2000,2000,0
20241219,114100,14759791,2000,2000,2000,2000,0
20241219,114000,14759791,2000,2000,2000,2000,0
20241219,113900,14759791,2000,2000,2000,2000,0
20241219,113800,14759791,2000,2000,2000,2000,0
20241219,113700,14759791,2000,2000,2000,2000,0
20241219,113600,14759791,2000,2000,2000,2000,0
20241219,113500,14759791,2000,2000,2000,2000,0
20241219,113400,14759791,2000,2000,2000,2000,0
20241219,113300,14759791,2000,2000,2000,2000,0
20241219,113200,14759791,2000,2000,2000,2000,0
20241219,113100,14759791,2000,2000,2000,2000,0
20241219,113000,14759791,2000,2000,2000,2000,0
20241219,112900,14759791,2000,2000,2000,2000,0
20241219,112800,14759791,2000,2000,2000,2000,0
20241219,112700,14759791,2000,2000,2000,2000,0
20241219,112600,14759791,2000,2000,2000,2000,0
20241219,112500,14759791,2000,2000,2000,2000,0
20241219,112400,14759791,2000,2000,2000,2000,0
20241219,112300,14759791,2000,2000,2000,2000,0
20241219,112200,14759791,2000,2000,2000,2000,0
20241219,112100,14759791,2000,2000,2000,2000,0
20241219,112000,14759791,2000,2000,2000,2000,0
20241219,111900,14759791,2000,2000,2000,2000,0
20241219,111800,14759791,2000,2000,2000,2000,0
20241219,111700,14759791,2000,2000,2000,2000,0
20241219,111600,14759791,2000,2000,2000,2000,0
20241219,111500,14759791,2000,2000,2000,2000,0
20241219,111400,14759791,2000,2000,2000,2000,0
20241219,111300,14759791,2000,2000,2000,2000,0
20241219,111200,14759791,2000,2000,2000,2000,0
20241219,111100,14759791,2000,2000,2000,2000,125
20241219,111000,14509791,2000,2000,2000,2000,0
20241219,110900,14509791,2000,2000,2000,2000,0
20241219,110800,14509791,2000,2000,2000,2000,0
20241219,110700,14509791,2000,2000,2000,2000,0
20241219,110600,14509791,2000,2000,2000,2000,0
20241219,110500,14509791,2000,2000,2000,2000,86
20241219,110400,14337791,2000,2000,2000,2000,0
20241219,110300,14337791,2000,2000,2000,2000,0
20241219,110200,14337791,2000,2000,2000,2000,0
20241219,110100,14337791,2000,2000,2000,2000,0
20241219,110000,14337791,2000,2000,2000,2000,18
20241219,105900,14301791,2000,2000,2000,2000,676
20241219,105800,12949791,1996,1996,1996,1996,0
20241219,105700,12949791,1996,1996,1996,1996,0
20241219,105600,12949791,1996,1996,1996,1996,0
20241219,105500,12949791,1996,1996,1996,1996,0
20241219,105400,12949791,1996,1996,1996,1996,0
20241219,105300,12949791,1996,1996,1996,1996,0
20241219,105200,12949791,1996,1996,1996,1996,0
20241219,105100,12949791,1996,1996,1996,1996,0
20241219,105000,12949791,1996,1996,1996,1996,0
20241219,104900,12949791,1996,1996,1996,1996,0
20241219,104800,12949791,1996,1996,1996,1996,71
20241219,104700,12808075,1996,1996,1996,1996,0
20241219,104600,12808075,1996,1996,1996,1996,0
20241219,104500,12808075,1996,1996,1996,1996,0
20241219,104400,12808075,1996,1996,1996,1996,0
20241219,104300,12808075,1996,1996,1996,1996,25
20241219,104200,12758175,1996,1996,1996,1996,0
20241219,104100,12758175,1996,1998,1998,1996,2417
20241219,104000,7933545,2000,2000,2000,2000,0
20241219,103900,7933545,2000,2000,2000,2000,0
20241219,103800,7933545,2000,2000,2000,2000,0
20241219,103700,7933545,2000,2000,2000,2000,0
20241219,103600,7933545,2000,2000,2000,2000,0
20241219,103500,7933545,2000,2000,2000,2000,0
20241219,103400,7933545,2000,2000,2000,2000,0
20241219,103300,7933545,2000,2000,2000,2000,0
20241219,103200,7933545,2000,2000,2000,2000,0
20241219,103100,7933545,2000,2000,2000,2000,0
20241219,103000,7933545,2000,2000,2000,2000,0
20241219,102900,7933545,2000,2000,2000,2000,0
20241219,102800,7933545,2000,2000,2000,2000,0
20241219,102700,7933545,2000,2000,2000,2000,0
20241219,102600,7933545,2000,2000,2000,2000,0
20241219,102500,7933545,2000,2000,2000,2000,0
20241219,102400,7933545,2000,2000,2000,2000,0
20241219,102300,7933545,2000,2000,2000,2000,0
20241219,102200,7933545,2000,2000,2000,2000,0
20241219,102100,7933545,2000,2000,2000,2000,0
20241219,102000,7933545,2000,2000,2000,2000,0
20241219,101900,7933545,2000,2000,2000,2000,0
20241219,101800,7933545,2000,2000,2000,2000,0
20241219,101700,7933545,2000,2000,2000,2000,0
20241219,101600,7933545,2000,2000,2000,2000,0
20241219,101500,7933545,2000,2000,2000,2000,0
20241219,101400,7933545,2000,2000,2000,2000,0
20241219,101300,7933545,2000,2000,2000,2000,0
20241219,101200,7933545,2000,2000,2000,2000,0
20241219,101100,7933545,2000,2000,2000,2000,0
20241219,101000,7933545,2000,2000,2000,2000,0
20241219,100900,7933545,2000,2000,2000,2000,0
20241219,100800,7933545,2000,2000,2000,2000,0
20241219,100700,7933545,2000,2000,2000,2000,0
20241219,100600,7933545,2000,2000,2000,2000,0
20241219,100500,7933545,2000,2000,2000,2000,0
20241219,100400,7933545,2000,2000,2000,2000,0
20241219,100300,7933545,2000,2000,2000,2000,0
20241219,100200,7933545,2000,2000,2000,2000,0
20241219,100100,7933545,2000,2000,2000,2000,265
20241219,100000,7403545,2000,2000,2000,2000,0
20241219,095900,7403545,2000,2000,2000,2000,0
20241219,095800,7403545,2000,2000,2000,2000,0
20241219,095700,7403545,2000,2000,2000,2000,2
20241219,095600,7399545,2000,2000,2000,2000,738
20241219,095500,5923545,1995,1995,1995,1995,0
20241219,095400,5923545,1995,1995,1995,1995,0
20241219,095300,5923545,1995,1995,1995,1995,0
20241219,095200,5923545,1995,1995,1995,1995,0
20241219,095100,5923545,1995,1995,1995,1995,0
20241219,095000,5923545,1995,1995,1995,1995,0
20241219,094900,5923545,1995,1995,1995,1995,0
20241219,094800,5923545,1995,1995,1995,1995,0
20241219,094700,5923545,1995,1995,1995,1995,0
20241219,094600,5923545,1995,1995,1995,1995,5
20241219,094500,5913570,1995,1995,1995,1995,0
20241219,094400,5913570,1995,1995,1995,1995,0
20241219,094300,5913570,1995,2000,2000,1995,620
20241219,094200,4673765,2015,2015,2015,2015,1
20241219,094100,4671750,2000,2000,2000,2000,500
20241219,094000,3671750,2000,2000,2000,2000,0
20241219,093900,3671750,2000,2000,2000,2000,0
20241219,093800,3671750,2000,2000,2000,2000,0
20241219,093700,3671750,2000,2005,2005,2000,130
20241219,093600,3411600,2000,2000,2000,2000,400
20241219,093500,2611600,2000,2000,2000,2000,100
20241219,093400,2411600,2000,2000,2000,2000,0
20241219,093300,2411600,2000,2000,2000,2000,900
20241219,093200,611600,2005,2005,2005,2005,4
20241219,093100,603580,2005,2005,2005,2005,196
20241219,093000,210600,2005,2005,2005,2005,100
20241219,092900,10100,2020,2020,2020,2020,0
20241219,092800,10100,2020,2020,2020,2020,0
20241219,092700,10100,2020,2020,2020,2020,0
20241219,092600,10100,2020,2020,2020,2020,0
20241219,092500,10100,2020,2020,2020,2020,0
20241219,092400,10100,2020,2020,2020,2020,0
20241219,092300,10100,2020,2020,2020,2020,0
20241219,092200,10100,2020,2020,2020,2020,5
20241219,092100,0,2020,2020,2020,2020,0
20241219,092000,0,2020,2020,2020,2020,0
20241219,091900,0,2020,2020,2020,2020,0
20241219,091800,0,2020,2020,2020,2020,0
20241219,091700,0,2020,2020,2020,2020,0
20241219,091600,0,2020,2020,2020,2020,0
20241219,091500,0,2020,2020,2020,2020,0
20241219,091400,0,2020,2020,2020,2020,0
20241219,091300,0,2020,2020,2020,2020,0
20241219,091200,0,2020,2020,2020,2020,0
20241219,091100,0,2020,2020,2020,2020,0
20241219,091000,0,2020,2020,2020,2020,0
20241219,090900,0,2020,2020,2020,2020,0
20241219,090800,0,2020,2020,2020,2020,0
20241219,090700,0,2020,2020,2020,2020,0
20241219,090600,0,2020,2020,2020,2020,0
20241219,090500,0,2020,2020,2020,2020,0
20241219,090400,0,2020,2020,2020,2020,0
20241219,090300,0,2020,2020,2020,2020,0
20241219,090200,0,2020,2020,2020,2020,0
20241219,090100,0,2020,2020,2020,2020,0
20241219,090000,0,2020,2020,2020,2020,0