KissMeData/200780/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,203900,25652345,4800,4800,4800,4800,122
20241220,203800,25652345,4800,4800,4800,4800,0
20241220,203700,25652345,4800,4800,4800,4800,0
20241220,203600,25652345,4800,4800,4800,4800,0
20241220,203500,25652345,4800,4800,4800,4800,0
20241220,203400,25652345,4800,4800,4800,4800,0
20241220,203300,25652345,4800,4800,4800,4800,0
20241220,203200,25652345,4800,4800,4800,4800,0
20241220,203100,25652345,4800,4800,4800,4800,0
20241220,203000,25652345,4800,4800,4800,4800,0
20241220,202900,25652345,4800,4800,4800,4800,0
20241220,202800,25652345,4800,4800,4800,4800,0
20241220,202700,25652345,4800,4800,4800,4800,0
20241220,202600,25652345,4800,4800,4800,4800,0
20241220,202500,25652345,4800,4800,4800,4800,0
20241220,202400,25652345,4800,4800,4800,4800,0
20241220,202300,25652345,4800,4800,4800,4800,0
20241220,202200,25652345,4800,4800,4800,4800,0
20241220,202100,25652345,4800,4800,4800,4800,0
20241220,202000,25652345,4800,4800,4800,4800,0
20241220,201900,25652345,4800,4800,4800,4800,0
20241220,201800,25652345,4800,4800,4800,4800,0
20241220,201700,25652345,4800,4800,4800,4800,0
20241220,201600,25652345,4800,4800,4800,4800,0
20241220,201500,25652345,4800,4800,4800,4800,0
20241220,201400,25652345,4800,4800,4800,4800,0
20241220,201300,25652345,4800,4800,4800,4800,0
20241220,201200,25652345,4800,4800,4800,4800,0
20241220,201100,25652345,4800,4800,4800,4800,0
20241220,201000,25652345,4800,4800,4800,4800,0
20241220,200900,25652345,4800,4800,4800,4800,122
20241220,200800,25652345,4800,4800,4800,4800,0
20241220,200700,25652345,4800,4800,4800,4800,0
20241220,200600,25652345,4800,4800,4800,4800,0
20241220,200500,25652345,4800,4800,4800,4800,0
20241220,200400,25652345,4800,4800,4800,4800,0
20241220,200300,25652345,4800,4800,4800,4800,0
20241220,200200,25652345,4800,4800,4800,4800,0
20241220,200100,25652345,4800,4800,4800,4800,0
20241220,200000,25652345,4800,4800,4800,4800,0
20241220,195900,25652345,4800,4800,4800,4800,0
20241220,195800,25652345,4800,4800,4800,4800,0
20241220,195700,25652345,4800,4800,4800,4800,0
20241220,195600,25652345,4800,4800,4800,4800,0
20241220,195500,25652345,4800,4800,4800,4800,0
20241220,195400,25652345,4800,4800,4800,4800,0
20241220,195300,25652345,4800,4800,4800,4800,0
20241220,195200,25652345,4800,4800,4800,4800,0
20241220,195100,25652345,4800,4800,4800,4800,0
20241220,195000,25652345,4800,4800,4800,4800,0
20241220,194900,25652345,4800,4800,4800,4800,0
20241220,194800,25652345,4800,4800,4800,4800,0
20241220,194700,25652345,4800,4800,4800,4800,0
20241220,194600,25652345,4800,4800,4800,4800,0
20241220,194500,25652345,4800,4800,4800,4800,0
20241220,194400,25652345,4800,4800,4800,4800,0
20241220,194300,25652345,4800,4800,4800,4800,0
20241220,194200,25652345,4800,4800,4800,4800,0
20241220,194100,25652345,4800,4800,4800,4800,0
20241220,194000,25652345,4800,4800,4800,4800,0
20241220,193900,25652345,4800,4800,4800,4800,122
20241220,193800,25652345,4800,4800,4800,4800,0
20241220,193700,25652345,4800,4800,4800,4800,0
20241220,193600,25652345,4800,4800,4800,4800,0
20241220,193500,25652345,4800,4800,4800,4800,0
20241220,193400,25652345,4800,4800,4800,4800,0
20241220,193300,25652345,4800,4800,4800,4800,0
20241220,193200,25652345,4800,4800,4800,4800,0
20241220,193100,25652345,4800,4800,4800,4800,0
20241220,193000,25652345,4800,4800,4800,4800,0
20241220,192900,25652345,4800,4800,4800,4800,0
20241220,192800,25652345,4800,4800,4800,4800,0
20241220,192700,25652345,4800,4800,4800,4800,0
20241220,192600,25652345,4800,4800,4800,4800,0
20241220,192500,25652345,4800,4800,4800,4800,0
20241220,192400,25652345,4800,4800,4800,4800,0
20241220,192300,25652345,4800,4800,4800,4800,0
20241220,192200,25652345,4800,4800,4800,4800,0
20241220,192100,25652345,4800,4800,4800,4800,0
20241220,192000,25652345,4800,4800,4800,4800,0
20241220,191900,25652345,4800,4800,4800,4800,0
20241220,191800,25652345,4800,4800,4800,4800,0
20241220,191700,25652345,4800,4800,4800,4800,0
20241220,191600,25652345,4800,4800,4800,4800,0
20241220,191500,25652345,4800,4800,4800,4800,0
20241220,191400,25652345,4800,4800,4800,4800,0
20241220,191300,25652345,4800,4800,4800,4800,0
20241220,191200,25652345,4800,4800,4800,4800,0
20241220,191100,25652345,4800,4800,4800,4800,0
20241220,191000,25652345,4800,4800,4800,4800,0
20241220,190900,25652345,4800,4800,4800,4800,122
20241220,190800,25652345,4800,4800,4800,4800,0
20241220,190700,25652345,4800,4800,4800,4800,0
20241220,190600,25652345,4800,4800,4800,4800,0
20241220,190500,25652345,4800,4800,4800,4800,0
20241220,190400,25652345,4800,4800,4800,4800,0
20241220,190300,25652345,4800,4800,4800,4800,0
20241220,190200,25652345,4800,4800,4800,4800,0
20241220,190100,25652345,4800,4800,4800,4800,0
20241220,190000,25652345,4800,4800,4800,4800,0
20241220,185900,25652345,4800,4800,4800,4800,0
20241220,185800,25652345,4800,4800,4800,4800,0
20241220,185700,25652345,4800,4800,4800,4800,0
20241220,185600,25652345,4800,4800,4800,4800,0
20241220,185500,25652345,4800,4800,4800,4800,0
20241220,185400,25652345,4800,4800,4800,4800,0
20241220,185300,25652345,4800,4800,4800,4800,0
20241220,185200,25652345,4800,4800,4800,4800,0
20241220,185100,25652345,4800,4800,4800,4800,0
20241220,185000,25652345,4800,4800,4800,4800,0
20241220,184900,25652345,4800,4800,4800,4800,0
20241220,184800,25652345,4800,4800,4800,4800,0
20241220,184700,25652345,4800,4800,4800,4800,0
20241220,184600,25652345,4800,4800,4800,4800,0
20241220,184500,25652345,4800,4800,4800,4800,0
20241220,184400,25652345,4800,4800,4800,4800,0
20241220,184300,25652345,4800,4800,4800,4800,0
20241220,184200,25652345,4800,4800,4800,4800,0
20241220,184100,25652345,4800,4800,4800,4800,0
20241220,184000,25652345,4800,4800,4800,4800,0
20241220,183900,25652345,4800,4800,4800,4800,122
20241220,183800,25652345,4800,4800,4800,4800,0
20241220,183700,25652345,4800,4800,4800,4800,0
20241220,183600,25652345,4800,4800,4800,4800,0
20241220,183500,25652345,4800,4800,4800,4800,0
20241220,183400,25652345,4800,4800,4800,4800,0
20241220,183300,25652345,4800,4800,4800,4800,0
20241220,183200,25652345,4800,4800,4800,4800,0
20241220,183100,25652345,4800,4800,4800,4800,0
20241220,183000,25652345,4800,4800,4800,4800,0
20241220,182900,25652345,4800,4800,4800,4800,0
20241220,182800,25652345,4800,4800,4800,4800,0
20241220,182700,25652345,4800,4800,4800,4800,0
20241220,182600,25652345,4800,4800,4800,4800,0
20241220,182500,25652345,4800,4800,4800,4800,0
20241220,182400,25652345,4800,4800,4800,4800,0
20241220,182300,25652345,4800,4800,4800,4800,0
20241220,182200,25652345,4800,4800,4800,4800,0
20241220,182100,25652345,4800,4800,4800,4800,0
20241220,182000,25652345,4800,4800,4800,4800,0
20241220,181900,25652345,4800,4800,4800,4800,0
20241220,181800,25652345,4800,4800,4800,4800,0
20241220,181700,25652345,4800,4800,4800,4800,0
20241220,181600,25652345,4800,4800,4800,4800,0
20241220,181500,25652345,4800,4800,4800,4800,0
20241220,181400,25652345,4800,4800,4800,4800,0
20241220,181300,25652345,4800,4800,4800,4800,0
20241220,181200,25652345,4800,4800,4800,4800,0
20241220,181100,25652345,4800,4800,4800,4800,0
20241220,181000,25652345,4800,4800,4800,4800,0
20241220,180900,25652345,4800,4800,4800,4800,122
20241220,180800,25652345,4800,4800,4800,4800,0
20241220,180700,25652345,4800,4800,4800,4800,0
20241220,180600,25652345,4800,4800,4800,4800,0
20241220,180500,25652345,4800,4800,4800,4800,0
20241220,180400,25652345,4800,4800,4800,4800,0
20241220,180300,25652345,4800,4800,4800,4800,0
20241220,180200,25652345,4800,4800,4800,4800,0
20241220,180100,25652345,4800,4800,4800,4800,0
20241220,180000,25652345,4800,4800,4800,4800,0
20241220,175900,25652345,4800,4800,4800,4800,0
20241220,175800,25652345,4800,4800,4800,4800,0
20241220,175700,25652345,4800,4800,4800,4800,0
20241220,175600,25652345,4800,4800,4800,4800,0
20241220,175500,25652345,4800,4800,4800,4800,0
20241220,175400,25652345,4800,4800,4800,4800,0
20241220,175300,25652345,4800,4800,4800,4800,0
20241220,175200,25652345,4800,4800,4800,4800,0
20241220,175100,25652345,4800,4800,4800,4800,0
20241220,175000,25652345,4800,4800,4800,4800,0
20241220,174900,25652345,4800,4800,4800,4800,0
20241220,174800,25652345,4800,4800,4800,4800,0
20241220,174700,25652345,4800,4800,4800,4800,0
20241220,174600,25652345,4800,4800,4800,4800,0
20241220,174500,25652345,4800,4800,4800,4800,0
20241220,174400,25652345,4800,4800,4800,4800,0
20241220,174300,25652345,4800,4800,4800,4800,0
20241220,174200,25652345,4800,4800,4800,4800,0
20241220,174100,25652345,4800,4800,4800,4800,0
20241220,174000,25652345,4800,4800,4800,4800,0
20241220,173900,25652345,4800,4800,4800,4800,122
20241220,173800,25652345,4800,4800,4800,4800,0
20241220,173700,25652345,4800,4800,4800,4800,0
20241220,173600,25652345,4800,4800,4800,4800,0
20241220,173500,25652345,4800,4800,4800,4800,0
20241220,173400,25652345,4800,4800,4800,4800,0
20241220,173300,25652345,4800,4800,4800,4800,0
20241220,173200,25652345,4800,4800,4800,4800,0
20241220,173100,25652345,4800,4800,4800,4800,0
20241220,173000,25652345,4800,4800,4800,4800,0
20241220,172900,25652345,4800,4800,4800,4800,0
20241220,172800,25652345,4800,4800,4800,4800,0
20241220,172700,25652345,4800,4800,4800,4800,0
20241220,172600,25652345,4800,4800,4800,4800,0
20241220,172500,25652345,4800,4800,4800,4800,0
20241220,172400,25652345,4800,4800,4800,4800,0
20241220,172300,25652345,4800,4800,4800,4800,0
20241220,172200,25652345,4800,4800,4800,4800,0
20241220,172100,25652345,4800,4800,4800,4800,0
20241220,172000,25652345,4800,4800,4800,4800,0
20241220,171900,25652345,4800,4800,4800,4800,0
20241220,171800,25652345,4800,4800,4800,4800,0
20241220,171700,25652345,4800,4800,4800,4800,0
20241220,171600,25652345,4800,4800,4800,4800,0
20241220,171500,25652345,4800,4800,4800,4800,0
20241220,171400,25652345,4800,4800,4800,4800,0
20241220,171300,25652345,4800,4800,4800,4800,0
20241220,171200,25652345,4800,4800,4800,4800,0
20241220,171100,25652345,4800,4800,4800,4800,0
20241220,171000,25652345,4800,4800,4800,4800,0
20241220,170900,25652345,4800,4800,4800,4800,122
20241220,170800,25652345,4800,4800,4800,4800,0
20241220,170700,25652345,4800,4800,4800,4800,0
20241220,170600,25652345,4800,4800,4800,4800,0
20241220,170500,25652345,4800,4800,4800,4800,0
20241220,170400,25652345,4800,4800,4800,4800,0
20241220,170300,25652345,4800,4800,4800,4800,0
20241220,170200,25652345,4800,4800,4800,4800,0
20241220,170100,25652345,4800,4800,4800,4800,0
20241220,170000,25652345,4800,4800,4800,4800,0
20241220,165900,25652345,4800,4800,4800,4800,0
20241220,165800,25652345,4800,4800,4800,4800,0
20241220,165700,25652345,4800,4800,4800,4800,0
20241220,165600,25652345,4800,4800,4800,4800,0
20241220,165500,25652345,4800,4800,4800,4800,0
20241220,165400,25652345,4800,4800,4800,4800,0
20241220,165300,25652345,4800,4800,4800,4800,0
20241220,165200,25652345,4800,4800,4800,4800,0
20241220,165100,25652345,4800,4800,4800,4800,0
20241220,165000,25652345,4800,4800,4800,4800,0
20241220,164900,25652345,4800,4800,4800,4800,0
20241220,164800,25652345,4800,4800,4800,4800,0
20241220,164700,25652345,4800,4800,4800,4800,0
20241220,164600,25652345,4800,4800,4800,4800,0
20241220,164500,25652345,4800,4800,4800,4800,0
20241220,164400,25652345,4800,4800,4800,4800,0
20241220,164300,25652345,4800,4800,4800,4800,0
20241220,164200,25652345,4800,4800,4800,4800,0
20241220,164100,25652345,4800,4800,4800,4800,0
20241220,164000,25652345,4800,4800,4800,4800,0
20241220,163900,25652345,4800,4800,4800,4800,122
20241220,163800,25652345,4800,4800,4800,4800,0
20241220,163700,25652345,4800,4800,4800,4800,0
20241220,163600,25652345,4800,4800,4800,4800,0
20241220,163500,25652345,4800,4800,4800,4800,0
20241220,163400,25652345,4800,4800,4800,4800,0
20241220,163300,25652345,4800,4800,4800,4800,0
20241220,163200,25652345,4800,4800,4800,4800,0
20241220,163100,25652345,4800,4800,4800,4800,0
20241220,163000,25652345,4800,4800,4800,4800,0
20241220,162900,25652345,4800,4800,4800,4800,0
20241220,162800,25652345,4800,4800,4800,4800,0
20241220,162700,25652345,4800,4800,4800,4800,0
20241220,162600,25652345,4800,4800,4800,4800,0
20241220,162500,25652345,4800,4800,4800,4800,0
20241220,162400,25652345,4800,4800,4800,4800,0
20241220,162300,25652345,4800,4800,4800,4800,0
20241220,162200,25652345,4800,4800,4800,4800,0
20241220,162100,25652345,4800,4800,4800,4800,0
20241220,162000,25652345,4800,4800,4800,4800,0
20241220,161900,25652345,4800,4800,4800,4800,0
20241220,161800,25652345,4800,4800,4800,4800,0
20241220,161700,25652345,4800,4800,4800,4800,0
20241220,161600,25652345,4800,4800,4800,4800,0
20241220,161500,25652345,4800,4800,4800,4800,0
20241220,161400,25652345,4800,4800,4800,4800,0
20241220,161300,25652345,4800,4800,4800,4800,0
20241220,161200,25652345,4800,4800,4800,4800,0
20241220,161100,25652345,4800,4800,4800,4800,0
20241220,161000,25652345,4800,4800,4800,4800,0
20241220,160900,25652345,4800,4800,4800,4800,122
20241220,160800,25652345,4800,4800,4800,4800,0
20241220,160700,25652345,4800,4800,4800,4800,0
20241220,160600,25652345,4800,4800,4800,4800,0
20241220,160500,25652345,4800,4800,4800,4800,0
20241220,160400,25652345,4800,4800,4800,4800,0
20241220,160300,25652345,4800,4800,4800,4800,0
20241220,160200,25652345,4800,4800,4800,4800,0
20241220,160100,25652345,4800,4800,4800,4800,0
20241220,160000,25652345,4800,4800,4800,4800,0
20241220,155900,25652345,4800,4800,4800,4800,0
20241220,155800,25652345,4800,4800,4800,4800,0
20241220,155700,25652345,4800,4800,4800,4800,0
20241220,155600,25652345,4800,4800,4800,4800,0
20241220,155500,25652345,4800,4800,4800,4800,0
20241220,155400,25652345,4800,4800,4800,4800,0
20241220,155300,25652345,4800,4800,4800,4800,0
20241220,155200,25652345,4800,4800,4800,4800,0
20241220,155100,25652345,4800,4800,4800,4800,0
20241220,155000,25652345,4800,4800,4800,4800,0
20241220,154900,25652345,4800,4800,4800,4800,0
20241220,154800,25652345,4800,4800,4800,4800,0
20241220,154700,25652345,4800,4800,4800,4800,0
20241220,154600,25652345,4800,4800,4800,4800,0
20241220,154500,25652345,4800,4800,4800,4800,0
20241220,154400,25652345,4800,4800,4800,4800,0
20241220,154300,25652345,4800,4800,4800,4800,0
20241220,154200,25652345,4800,4800,4800,4800,0
20241220,154100,25652345,4800,4800,4800,4800,0
20241220,154000,25652345,4800,4800,4800,4800,0
20241220,153900,25652345,4800,4800,4800,4800,122
20241220,153800,25652345,4800,4800,4800,4800,0
20241220,153700,25652345,4800,4800,4800,4800,0
20241220,153600,25652345,4800,4800,4800,4800,0
20241220,153500,25652345,4800,4800,4800,4800,0
20241220,153400,25652345,4800,4800,4800,4800,0
20241220,153300,25652345,4800,4800,4800,4800,0
20241220,153200,25652345,4800,4800,4800,4800,0
20241220,153100,25652345,4800,4800,4800,4800,0
20241220,153000,25652345,4800,4800,4800,4800,122
20241220,152900,25066745,4800,4800,4800,4800,0
20241220,152800,25066745,4800,4800,4800,4800,0
20241220,152700,25066745,4800,4800,4800,4800,0
20241220,152600,25066745,4800,4800,4800,4800,0
20241220,152500,25066745,4800,4800,4800,4800,0
20241220,152400,25066745,4800,4800,4800,4800,0
20241220,152300,25066745,4800,4800,4800,4800,0
20241220,152200,25066745,4800,4800,4800,4800,0
20241220,152100,25066745,4800,4800,4800,4800,0
20241220,152000,25066745,4800,4800,4800,4800,0
20241220,151900,25066745,4800,4800,4800,4800,0
20241220,151800,25066745,4800,4800,4800,4800,0
20241220,151700,25066745,4800,4800,4800,4800,0
20241220,151600,25066745,4800,4800,4800,4800,0
20241220,151500,25066745,4800,4800,4800,4800,0
20241220,151400,25066745,4800,4800,4800,4800,0
20241220,151300,25066745,4800,4740,4800,4740,64
20241220,151200,24761045,4735,4755,4755,4735,253
20241220,151100,23562585,4795,4795,4795,4795,0
20241220,151000,23562585,4795,4795,4795,4795,50
20241220,150900,23322835,4795,4795,4795,4795,0
20241220,150800,23322835,4795,4795,4795,4795,0
20241220,150700,23322835,4795,4795,4795,4795,0
20241220,150600,23322835,4795,4795,4795,4795,0
20241220,150500,23322835,4795,4795,4795,4795,0
20241220,150400,23322835,4795,4795,4795,4795,0
20241220,150300,23322835,4795,4795,4795,4795,0
20241220,150200,23322835,4795,4795,4795,4795,0
20241220,150100,23322835,4795,4795,4795,4795,0
20241220,150000,23322835,4795,4795,4795,4795,0
20241220,145900,23322835,4795,4795,4795,4795,0
20241220,145800,23322835,4795,4795,4795,4795,0
20241220,145700,23322835,4795,4795,4795,4795,0
20241220,145600,23322835,4795,4795,4795,4795,0
20241220,145500,23322835,4795,4795,4795,4795,0
20241220,145400,23322835,4795,4795,4795,4795,0
20241220,145300,23322835,4795,4795,4795,4795,0
20241220,145200,23322835,4795,4795,4795,4795,0
20241220,145100,23322835,4795,4795,4795,4795,0
20241220,145000,23322835,4795,4795,4795,4795,0
20241220,144900,23322835,4795,4795,4795,4795,0
20241220,144800,23322835,4795,4795,4795,4795,0
20241220,144700,23322835,4795,4795,4795,4795,0
20241220,144600,23322835,4795,4795,4795,4795,0
20241220,144500,23322835,4795,4795,4795,4795,0
20241220,144400,23322835,4795,4795,4795,4795,1
20241220,144300,23318040,4755,4755,4755,4755,0
20241220,144200,23318040,4755,4755,4755,4755,0
20241220,144100,23318040,4755,4755,4755,4755,0
20241220,144000,23318040,4755,4755,4755,4755,0
20241220,143900,23318040,4755,4755,4755,4755,0
20241220,143800,23318040,4755,4760,4760,4755,25
20241220,143700,23199115,4755,4755,4755,4755,0
20241220,143600,23199115,4755,4755,4755,4755,0
20241220,143500,23199115,4755,4755,4755,4755,0
20241220,143400,23199115,4755,4755,4755,4755,0
20241220,143300,23199115,4755,4755,4755,4755,0
20241220,143200,23199115,4755,4755,4755,4755,0
20241220,143100,23199115,4755,4755,4755,4755,0
20241220,143000,23199115,4755,4755,4755,4755,0
20241220,142900,23199115,4755,4755,4755,4755,0
20241220,142800,23199115,4755,4755,4755,4755,0
20241220,142700,23199115,4755,4755,4755,4755,0
20241220,142600,23199115,4755,4755,4755,4755,0
20241220,142500,23199115,4755,4755,4755,4755,0
20241220,142400,23199115,4755,4755,4755,4755,0
20241220,142300,23199115,4755,4755,4755,4755,0
20241220,142200,23199115,4755,4755,4755,4755,0
20241220,142100,23199115,4755,4755,4755,4755,0
20241220,142000,23199115,4755,4755,4755,4755,0
20241220,141900,23199115,4755,4755,4755,4755,0
20241220,141800,23199115,4755,4755,4755,4755,0
20241220,141700,23199115,4755,4755,4755,4755,0
20241220,141600,23199115,4755,4755,4755,4755,0
20241220,141500,23199115,4755,4755,4755,4755,0
20241220,141400,23199115,4755,4755,4755,4755,0
20241220,141300,23199115,4755,4755,4755,4755,0
20241220,141200,23199115,4755,4755,4755,4755,0
20241220,141100,23199115,4755,4755,4755,4755,0
20241220,141000,23199115,4755,4755,4755,4755,227
20241220,140900,22119730,4755,4755,4755,4755,5
20241220,140800,22095955,4795,4795,4795,4795,0
20241220,140700,22095955,4795,4795,4795,4795,0
20241220,140600,22095955,4795,4795,4795,4795,1
20241220,140500,22091160,4755,4755,4755,4755,0
20241220,140400,22091160,4755,4755,4755,4755,58
20241220,140300,21815370,4755,4755,4755,4755,0
20241220,140200,21815370,4755,4755,4755,4755,0
20241220,140100,21815370,4755,4755,4755,4755,0
20241220,140000,21815370,4755,4755,4755,4755,0
20241220,135900,21815370,4755,4755,4755,4755,0
20241220,135800,21815370,4755,4755,4755,4755,0
20241220,135700,21815370,4755,4755,4755,4755,0
20241220,135600,21815370,4755,4780,4780,4755,314
20241220,135500,20314740,4800,4800,4800,4800,0
20241220,135400,20314740,4800,4800,4800,4800,0
20241220,135300,20314740,4800,4800,4800,4800,1
20241220,135200,20309940,4805,4805,4805,4805,0
20241220,135100,20309940,4805,4805,4805,4805,0
20241220,135000,20309940,4805,4805,4805,4805,0
20241220,134900,20309940,4805,4805,4805,4805,0
20241220,134800,20309940,4805,4805,4805,4805,0
20241220,134700,20309940,4805,4805,4805,4805,0
20241220,134600,20309940,4805,4805,4805,4805,0
20241220,134500,20309940,4805,4805,4805,4805,0
20241220,134400,20309940,4805,4805,4805,4805,0
20241220,134300,20309940,4805,4805,4805,4805,0
20241220,134200,20309940,4805,4805,4805,4805,0
20241220,134100,20309940,4805,4805,4805,4805,0
20241220,134000,20309940,4805,4805,4805,4805,0
20241220,133900,20309940,4805,4805,4805,4805,0
20241220,133800,20309940,4805,4805,4805,4805,0
20241220,133700,20309940,4805,4805,4805,4805,0
20241220,133600,20309940,4805,4805,4805,4805,0
20241220,133500,20309940,4805,4805,4805,4805,0
20241220,133400,20309940,4805,4805,4805,4805,0
20241220,133300,20309940,4805,4805,4805,4805,0
20241220,133200,20309940,4805,4805,4805,4805,0
20241220,133100,20309940,4805,4800,4805,4800,11
20241220,133000,20257135,4770,4770,4770,4770,0
20241220,132900,20257135,4770,4770,4770,4770,0
20241220,132800,20257135,4770,4770,4770,4770,0
20241220,132700,20257135,4770,4770,4770,4770,10
20241220,132600,20209435,4805,4760,4805,4760,5
20241220,132500,20185510,4810,4810,4810,4810,0
20241220,132400,20185510,4810,4810,4810,4810,0
20241220,132300,20185510,4810,4810,4810,4810,0
20241220,132200,20185510,4810,4810,4810,4810,0
20241220,132100,20185510,4810,4810,4810,4810,0
20241220,132000,20185510,4810,4800,4810,4800,22
20241220,131900,20079795,4755,4805,4805,4755,312
20241220,131800,18581235,4805,4805,4805,4805,0
20241220,131700,18581235,4805,4805,4805,4805,0
20241220,131600,18581235,4805,4805,4805,4805,17
20241220,131500,18499550,4805,4805,4805,4805,0
20241220,131400,18499550,4805,4805,4805,4805,0
20241220,131300,18499550,4805,4805,4805,4805,0
20241220,131200,18499550,4805,4805,4805,4805,0
20241220,131100,18499550,4805,4805,4805,4805,0
20241220,131000,18499550,4805,4805,4805,4805,0
20241220,130900,18499550,4805,4805,4805,4805,0
20241220,130800,18499550,4805,4805,4805,4805,0
20241220,130700,18499550,4805,4805,4805,4805,1
20241220,130600,18494745,4800,4800,4800,4800,1
20241220,130500,18489945,4755,4755,4755,4755,0
20241220,130400,18489945,4755,4755,4755,4755,1
20241220,130300,18485190,4805,4805,4805,4805,10
20241220,130200,18437140,4805,4805,4805,4805,0
20241220,130100,18437140,4805,4805,4805,4805,0
20241220,130000,18437140,4805,4805,4805,4805,0
20241220,125900,18437140,4805,4805,4805,4805,0
20241220,125800,18437140,4805,4805,4805,4805,0
20241220,125700,18437140,4805,4805,4805,4805,0
20241220,125600,18437140,4805,4805,4805,4805,0
20241220,125500,18437140,4805,4805,4805,4805,0
20241220,125400,18437140,4805,4805,4805,4805,0
20241220,125300,18437140,4805,4805,4805,4805,0
20241220,125200,18437140,4805,4805,4805,4805,0
20241220,125100,18437140,4805,4805,4805,4805,0
20241220,125000,18437140,4805,4805,4805,4805,0
20241220,124900,18437140,4805,4805,4805,4805,0
20241220,124800,18437140,4805,4805,4805,4805,0
20241220,124700,18437140,4805,4805,4805,4805,0
20241220,124600,18437140,4805,4805,4805,4805,0
20241220,124500,18437140,4805,4805,4805,4805,0
20241220,124400,18437140,4805,4805,4805,4805,0
20241220,124300,18437140,4805,4805,4805,4805,0
20241220,124200,18437140,4805,4805,4805,4805,0
20241220,124100,18437140,4805,4805,4805,4805,0
20241220,124000,18437140,4805,4805,4805,4805,0
20241220,123900,18437140,4805,4805,4805,4805,0
20241220,123800,18437140,4805,4805,4805,4805,0
20241220,123700,18437140,4805,4805,4805,4805,0
20241220,123600,18437140,4805,4805,4805,4805,0
20241220,123500,18437140,4805,4805,4805,4805,0
20241220,123400,18437140,4805,4805,4805,4805,0
20241220,123300,18437140,4805,4805,4805,4805,1
20241220,123200,18432335,4800,4760,4800,4760,10
20241220,123100,18384435,4750,4750,4750,4750,18
20241220,123000,18298935,4700,4700,4700,4700,0
20241220,122900,18298935,4700,4700,4700,4700,0
20241220,122800,18298935,4700,4700,4700,4700,0
20241220,122700,18298935,4700,4700,4700,4700,0
20241220,122600,18298935,4700,4700,4700,4700,0
20241220,122500,18298935,4700,4700,4700,4700,0
20241220,122400,18298935,4700,4700,4700,4700,0
20241220,122300,18298935,4700,4700,4700,4700,0
20241220,122200,18298935,4700,4700,4700,4700,0
20241220,122100,18298935,4700,4750,4750,4700,141
20241220,122000,17629585,4700,4700,4700,4700,0
20241220,121900,17629585,4700,4700,4700,4700,0
20241220,121800,17629585,4700,4700,4700,4700,0
20241220,121700,17629585,4700,4700,4700,4700,0
20241220,121600,17629585,4700,4745,4745,4700,1000
20241220,121500,12923115,4755,4755,4755,4755,0
20241220,121400,12923115,4755,4755,4755,4755,0
20241220,121300,12923115,4755,4755,4755,4755,0
20241220,121200,12923115,4755,4755,4755,4755,0
20241220,121100,12923115,4755,4755,4755,4755,0
20241220,121000,12923115,4755,4755,4755,4755,0
20241220,120900,12923115,4755,4755,4755,4755,0
20241220,120800,12923115,4755,4755,4755,4755,0
20241220,120700,12923115,4755,4755,4755,4755,1
20241220,120600,12918360,4755,4755,4755,4755,0
20241220,120500,12918360,4755,4755,4755,4755,0
20241220,120400,12918360,4755,4755,4755,4755,0
20241220,120300,12918360,4755,4755,4755,4755,0
20241220,120200,12918360,4755,4755,4755,4755,0
20241220,120100,12918360,4755,4755,4755,4755,0
20241220,120000,12918360,4755,4755,4755,4755,0
20241220,115900,12918360,4755,4780,4800,4755,11
20241220,115800,12865640,4735,4745,4745,4735,2
20241220,115700,12856160,4765,4765,4765,4765,0
20241220,115600,12856160,4765,4765,4765,4765,0
20241220,115500,12856160,4765,4765,4765,4765,0
20241220,115400,12856160,4765,4765,4765,4765,0
20241220,115300,12856160,4765,4805,4810,4755,302
20241220,115200,11403655,4810,4810,4810,4810,0
20241220,115100,11403655,4810,4810,4810,4810,0
20241220,115000,11403655,4810,4810,4810,4810,0
20241220,114900,11403655,4810,4810,4810,4810,0
20241220,114800,11403655,4810,4810,4810,4810,0
20241220,114700,11403655,4810,4810,4810,4810,0
20241220,114600,11403655,4810,4810,4810,4810,0
20241220,114500,11403655,4810,4810,4810,4810,0
20241220,114400,11403655,4810,4810,4810,4810,0
20241220,114300,11403655,4810,4810,4810,4810,0
20241220,114200,11403655,4810,4810,4810,4810,0
20241220,114100,11403655,4810,4810,4810,4810,0
20241220,114000,11403655,4810,4810,4810,4810,0
20241220,113900,11403655,4810,4810,4810,4810,0
20241220,113800,11403655,4810,4810,4810,4810,0
20241220,113700,11403655,4810,4810,4810,4810,0
20241220,113600,11403655,4810,4810,4810,4810,0
20241220,113500,11403655,4810,4810,4810,4810,0
20241220,113400,11403655,4810,4810,4810,4810,0
20241220,113300,11403655,4810,4810,4810,4810,0
20241220,113200,11403655,4810,4810,4810,4810,0
20241220,113100,11403655,4810,4810,4810,4810,0
20241220,113000,11403655,4810,4810,4810,4810,0
20241220,112900,11403655,4810,4810,4810,4810,0
20241220,112800,11403655,4810,4810,4810,4810,0
20241220,112700,11403655,4810,4810,4810,4810,0
20241220,112600,11403655,4810,4810,4810,4810,0
20241220,112500,11403655,4810,4810,4810,4810,0
20241220,112400,11403655,4810,4810,4810,4810,0
20241220,112300,11403655,4810,4810,4810,4810,0
20241220,112200,11403655,4810,4810,4810,4810,0
20241220,112100,11403655,4810,4810,4810,4810,0
20241220,112000,11403655,4810,4810,4810,4810,0
20241220,111900,11403655,4810,4810,4810,4810,0
20241220,111800,11403655,4810,4810,4810,4810,0
20241220,111700,11403655,4810,4810,4810,4810,0
20241220,111600,11403655,4810,4810,4810,4810,0
20241220,111500,11403655,4810,4810,4810,4810,0
20241220,111400,11403655,4810,4810,4810,4810,0
20241220,111300,11403655,4810,4810,4810,4810,0
20241220,111200,11403655,4810,4810,4810,4810,0
20241220,111100,11403655,4810,4800,4810,4800,19
20241220,111000,11312355,4755,4755,4755,4755,0
20241220,110900,11312355,4755,4800,4800,4755,101
20241220,110800,10831290,4805,4805,4805,4805,0
20241220,110700,10831290,4805,4805,4805,4805,0
20241220,110600,10831290,4805,4805,4805,4805,0
20241220,110500,10831290,4805,4805,4805,4805,0
20241220,110400,10831290,4805,4805,4805,4805,0
20241220,110300,10831290,4805,4805,4805,4805,0
20241220,110200,10831290,4805,4805,4805,4805,0
20241220,110100,10831290,4805,4805,4805,4805,0
20241220,110000,10831290,4805,4805,4805,4805,0
20241220,105900,10831290,4805,4805,4805,4805,0
20241220,105800,10831290,4805,4805,4805,4805,0
20241220,105700,10831290,4805,4755,4805,4755,4
20241220,105600,10812130,4805,4800,4805,4800,2
20241220,105500,10802525,4755,4755,4755,4755,1
20241220,105400,10797770,4805,4805,4805,4805,0
20241220,105300,10797770,4805,4805,4805,4805,0
20241220,105200,10797770,4805,4805,4805,4805,0
20241220,105100,10797770,4805,4805,4805,4805,0
20241220,105000,10797770,4805,4805,4805,4755,22
20241220,104900,10692200,4800,4800,4800,4800,500
20241220,104800,8292200,4805,4805,4805,4805,0
20241220,104700,8292200,4805,4805,4805,4805,0
20241220,104600,8292200,4805,4765,4805,4730,11
20241220,104500,8239835,4805,4805,4805,4805,0
20241220,104400,8239835,4805,4805,4805,4805,0
20241220,104300,8239835,4805,4805,4805,4805,0
20241220,104200,8239835,4805,4805,4805,4805,0
20241220,104100,8239835,4805,4805,4805,4805,0
20241220,104000,8239835,4805,4805,4805,4805,0
20241220,103900,8239835,4805,4805,4805,4805,0
20241220,103800,8239835,4805,4805,4805,4805,0
20241220,103700,8239835,4805,4805,4805,4805,0
20241220,103600,8239835,4805,4805,4805,4805,0
20241220,103500,8239835,4805,4805,4805,4805,0
20241220,103400,8239835,4805,4805,4805,4805,0
20241220,103300,8239835,4805,4805,4805,4805,0
20241220,103200,8239835,4805,4805,4805,4805,0
20241220,103100,8239835,4805,4805,4805,4805,0
20241220,103000,8239835,4805,4805,4805,4805,0
20241220,102900,8239835,4805,4805,4805,4805,0
20241220,102800,8239835,4805,4805,4805,4805,0
20241220,102700,8239835,4805,4805,4805,4805,0
20241220,102600,8239835,4805,4805,4805,4805,1
20241220,102500,8235030,4765,4765,4765,4765,0
20241220,102400,8235030,4765,4765,4765,4765,0
20241220,102300,8235030,4765,4770,4770,4765,3
20241220,102200,8220730,4800,4800,4800,4800,0
20241220,102100,8220730,4800,4800,4800,4800,0
20241220,102000,8220730,4800,4800,4800,4800,0
20241220,101900,8220730,4800,4800,4800,4800,2
20241220,101800,8211130,4805,4805,4805,4805,0
20241220,101700,8211130,4805,4805,4805,4805,0
20241220,101600,8211130,4805,4805,4805,4805,0
20241220,101500,8211130,4805,4805,4805,4805,0
20241220,101400,8211130,4805,4805,4805,4805,0
20241220,101300,8211130,4805,4805,4805,4805,0
20241220,101200,8211130,4805,4805,4805,4805,0
20241220,101100,8211130,4805,4805,4805,4805,0
20241220,101000,8211130,4805,4805,4805,4805,0
20241220,100900,8211130,4805,4805,4805,4805,0
20241220,100800,8211130,4805,4805,4805,4805,0
20241220,100700,8211130,4805,4805,4805,4805,0
20241220,100600,8211130,4805,4805,4805,4805,0
20241220,100500,8211130,4805,4805,4805,4805,0
20241220,100400,8211130,4805,4805,4805,4805,0
20241220,100300,8211130,4805,4805,4805,4805,0
20241220,100200,8211130,4805,4805,4805,4805,0
20241220,100100,8211130,4805,4805,4805,4805,0
20241220,100000,8211130,4805,4805,4805,4805,0
20241220,095900,8211130,4805,4805,4805,4805,0
20241220,095800,8211130,4805,4805,4805,4805,0
20241220,095700,8211130,4805,4805,4805,4805,0
20241220,095600,8211130,4805,4805,4805,4805,0
20241220,095500,8211130,4805,4805,4805,4805,0
20241220,095400,8211130,4805,4805,4805,4805,0
20241220,095300,8211130,4805,4805,4805,4805,0
20241220,095200,8211130,4805,4805,4805,4805,0
20241220,095100,8211130,4805,4805,4805,4805,0
20241220,095000,8211130,4805,4805,4805,4805,0
20241220,094900,8211130,4805,4805,4805,4805,0
20241220,094800,8211130,4805,4805,4805,4805,0
20241220,094700,8211130,4805,4805,4805,4805,0
20241220,094600,8211130,4805,4805,4805,4805,0
20241220,094500,8211130,4805,4805,4805,4805,1
20241220,094400,8206325,4810,4775,4810,4775,5
20241220,094300,8182415,4775,4775,4775,4775,0
20241220,094200,8182415,4775,4775,4775,4775,2
20241220,094100,8172865,4775,4775,4775,4775,0
20241220,094000,8172865,4775,4775,4775,4775,0
20241220,093900,8172865,4775,4775,4775,4775,0
20241220,093800,8172865,4775,4775,4775,4775,0
20241220,093700,8172865,4775,4775,4775,4775,0
20241220,093600,8172865,4775,4775,4775,4775,0
20241220,093500,8172865,4775,4775,4775,4775,2
20241220,093400,8163315,4775,4775,4775,4775,1
20241220,093300,8158540,4775,4775,4775,4775,0
20241220,093200,8158540,4775,4775,4775,4775,1
20241220,093100,8153765,4775,4775,4775,4775,0
20241220,093000,8153765,4775,4775,4775,4775,90
20241220,092900,7724015,4775,4775,4775,4775,0
20241220,092800,7724015,4775,4775,4775,4775,105
20241220,092700,7222640,4775,4775,4775,4775,1
20241220,092600,7217865,4815,4815,4815,4815,1
20241220,092500,7213050,4820,4820,4820,4820,0
20241220,092400,7213050,4820,4750,4820,4750,300
20241220,092300,5773680,4700,4700,4700,4700,0
20241220,092200,5773680,4700,4700,4700,4700,0
20241220,092100,5773680,4700,4735,4735,4700,300
20241220,092000,4363400,4745,4745,4745,4745,0
20241220,091900,4363400,4745,4745,4745,4745,1
20241220,091800,4358655,4795,4795,4795,4795,0
20241220,091700,4358655,4795,4795,4795,4795,0
20241220,091600,4358655,4795,4795,4795,4795,0
20241220,091500,4358655,4795,4795,4795,4795,3
20241220,091400,4344270,4795,4745,4795,4745,10
20241220,091300,4296545,4700,4755,4755,4700,700
20241220,091200,1000600,4755,4755,4755,4755,1
20241220,091100,995845,4755,4755,4755,4755,0
20241220,091000,995845,4755,4755,4755,4755,15
20241220,090900,924520,4765,4765,4765,4765,0
20241220,090800,924520,4765,4785,4785,4765,3
20241220,090700,910195,4820,4820,4820,4820,0
20241220,090600,910195,4820,4820,4820,4820,100
20241220,090500,428195,4830,4830,4830,4830,0
20241220,090400,428195,4830,4830,4830,4830,0
20241220,090300,428195,4830,4830,4830,4830,0
20241220,090200,428195,4830,4760,4830,4760,26
20241220,090100,304065,4715,4715,4715,4715,0
20241220,090000,304065,4715,4765,4765,4715,64