KissMeData/484130/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,215300,3121640,2000,2000,2000,2000,1
20241218,215200,3121640,2000,2000,2000,2000,0
20241218,215100,3121640,2000,2000,2000,2000,0
20241218,215000,3121640,2000,2000,2000,2000,0
20241218,214900,3121640,2000,2000,2000,2000,0
20241218,214800,3121640,2000,2000,2000,2000,0
20241218,214700,3121640,2000,2000,2000,2000,0
20241218,214600,3121640,2000,2000,2000,2000,0
20241218,214500,3121640,2000,2000,2000,2000,0
20241218,214400,3121640,2000,2000,2000,2000,0
20241218,214300,3121640,2000,2000,2000,2000,0
20241218,214200,3121640,2000,2000,2000,2000,0
20241218,214100,3121640,2000,2000,2000,2000,0
20241218,214000,3121640,2000,2000,2000,2000,0
20241218,213900,3121640,2000,2000,2000,2000,0
20241218,213800,3121640,2000,2000,2000,2000,0
20241218,213700,3121640,2000,2000,2000,2000,0
20241218,213600,3121640,2000,2000,2000,2000,0
20241218,213500,3121640,2000,2000,2000,2000,0
20241218,213400,3121640,2000,2000,2000,2000,0
20241218,213300,3121640,2000,2000,2000,2000,0
20241218,213200,3121640,2000,2000,2000,2000,0
20241218,213100,3121640,2000,2000,2000,2000,0
20241218,213000,3121640,2000,2000,2000,2000,0
20241218,212900,3121640,2000,2000,2000,2000,0
20241218,212800,3121640,2000,2000,2000,2000,0
20241218,212700,3121640,2000,2000,2000,2000,0
20241218,212600,3121640,2000,2000,2000,2000,0
20241218,212500,3121640,2000,2000,2000,2000,0
20241218,212400,3121640,2000,2000,2000,2000,0
20241218,212300,3121640,2000,2000,2000,2000,1
20241218,212200,3121640,2000,2000,2000,2000,0
20241218,212100,3121640,2000,2000,2000,2000,0
20241218,212000,3121640,2000,2000,2000,2000,0
20241218,211900,3121640,2000,2000,2000,2000,0
20241218,211800,3121640,2000,2000,2000,2000,0
20241218,211700,3121640,2000,2000,2000,2000,0
20241218,211600,3121640,2000,2000,2000,2000,0
20241218,211500,3121640,2000,2000,2000,2000,0
20241218,211400,3121640,2000,2000,2000,2000,0
20241218,211300,3121640,2000,2000,2000,2000,0
20241218,211200,3121640,2000,2000,2000,2000,0
20241218,211100,3121640,2000,2000,2000,2000,0
20241218,211000,3121640,2000,2000,2000,2000,0
20241218,210900,3121640,2000,2000,2000,2000,0
20241218,210800,3121640,2000,2000,2000,2000,0
20241218,210700,3121640,2000,2000,2000,2000,0
20241218,210600,3121640,2000,2000,2000,2000,0
20241218,210500,3121640,2000,2000,2000,2000,0
20241218,210400,3121640,2000,2000,2000,2000,0
20241218,210300,3121640,2000,2000,2000,2000,0
20241218,210200,3121640,2000,2000,2000,2000,0
20241218,210100,3121640,2000,2000,2000,2000,0
20241218,210000,3121640,2000,2000,2000,2000,0
20241218,205900,3121640,2000,2000,2000,2000,0
20241218,205800,3121640,2000,2000,2000,2000,0
20241218,205700,3121640,2000,2000,2000,2000,0
20241218,205600,3121640,2000,2000,2000,2000,0
20241218,205500,3121640,2000,2000,2000,2000,0
20241218,205400,3121640,2000,2000,2000,2000,0
20241218,205300,3121640,2000,2000,2000,2000,1
20241218,205200,3121640,2000,2000,2000,2000,0
20241218,205100,3121640,2000,2000,2000,2000,0
20241218,205000,3121640,2000,2000,2000,2000,0
20241218,204900,3121640,2000,2000,2000,2000,0
20241218,204800,3121640,2000,2000,2000,2000,0
20241218,204700,3121640,2000,2000,2000,2000,0
20241218,204600,3121640,2000,2000,2000,2000,0
20241218,204500,3121640,2000,2000,2000,2000,0
20241218,204400,3121640,2000,2000,2000,2000,0
20241218,204300,3121640,2000,2000,2000,2000,0
20241218,204200,3121640,2000,2000,2000,2000,0
20241218,204100,3121640,2000,2000,2000,2000,0
20241218,204000,3121640,2000,2000,2000,2000,0
20241218,203900,3121640,2000,2000,2000,2000,0
20241218,203800,3121640,2000,2000,2000,2000,0
20241218,203700,3121640,2000,2000,2000,2000,0
20241218,203600,3121640,2000,2000,2000,2000,0
20241218,203500,3121640,2000,2000,2000,2000,0
20241218,203400,3121640,2000,2000,2000,2000,0
20241218,203300,3121640,2000,2000,2000,2000,0
20241218,203200,3121640,2000,2000,2000,2000,0
20241218,203100,3121640,2000,2000,2000,2000,0
20241218,203000,3121640,2000,2000,2000,2000,0
20241218,202900,3121640,2000,2000,2000,2000,0
20241218,202800,3121640,2000,2000,2000,2000,0
20241218,202700,3121640,2000,2000,2000,2000,0
20241218,202600,3121640,2000,2000,2000,2000,0
20241218,202500,3121640,2000,2000,2000,2000,0
20241218,202400,3121640,2000,2000,2000,2000,0
20241218,202300,3121640,2000,2000,2000,2000,1
20241218,202200,3121640,2000,2000,2000,2000,0
20241218,202100,3121640,2000,2000,2000,2000,0
20241218,202000,3121640,2000,2000,2000,2000,0
20241218,201900,3121640,2000,2000,2000,2000,0
20241218,201800,3121640,2000,2000,2000,2000,0
20241218,201700,3121640,2000,2000,2000,2000,0
20241218,201600,3121640,2000,2000,2000,2000,0
20241218,201500,3121640,2000,2000,2000,2000,0
20241218,201400,3121640,2000,2000,2000,2000,0
20241218,201300,3121640,2000,2000,2000,2000,0
20241218,201200,3121640,2000,2000,2000,2000,0
20241218,201100,3121640,2000,2000,2000,2000,0
20241218,201000,3121640,2000,2000,2000,2000,0
20241218,200900,3121640,2000,2000,2000,2000,0
20241218,200800,3121640,2000,2000,2000,2000,0
20241218,200700,3121640,2000,2000,2000,2000,0
20241218,200600,3121640,2000,2000,2000,2000,0
20241218,200500,3121640,2000,2000,2000,2000,0
20241218,200400,3121640,2000,2000,2000,2000,0
20241218,200300,3121640,2000,2000,2000,2000,0
20241218,200200,3121640,2000,2000,2000,2000,0
20241218,200100,3121640,2000,2000,2000,2000,0
20241218,200000,3121640,2000,2000,2000,2000,0
20241218,195900,3121640,2000,2000,2000,2000,0
20241218,195800,3121640,2000,2000,2000,2000,0
20241218,195700,3121640,2000,2000,2000,2000,0
20241218,195600,3121640,2000,2000,2000,2000,0
20241218,195500,3121640,2000,2000,2000,2000,0
20241218,195400,3121640,2000,2000,2000,2000,0
20241218,195300,3121640,2000,2000,2000,2000,1
20241218,195200,3121640,2000,2000,2000,2000,0
20241218,195100,3121640,2000,2000,2000,2000,0
20241218,195000,3121640,2000,2000,2000,2000,0
20241218,194900,3121640,2000,2000,2000,2000,0
20241218,194800,3121640,2000,2000,2000,2000,0
20241218,194700,3121640,2000,2000,2000,2000,0
20241218,194600,3121640,2000,2000,2000,2000,0
20241218,194500,3121640,2000,2000,2000,2000,0
20241218,194400,3121640,2000,2000,2000,2000,0
20241218,194300,3121640,2000,2000,2000,2000,0
20241218,194200,3121640,2000,2000,2000,2000,0
20241218,194100,3121640,2000,2000,2000,2000,0
20241218,194000,3121640,2000,2000,2000,2000,0
20241218,193900,3121640,2000,2000,2000,2000,0
20241218,193800,3121640,2000,2000,2000,2000,0
20241218,193700,3121640,2000,2000,2000,2000,0
20241218,193600,3121640,2000,2000,2000,2000,0
20241218,193500,3121640,2000,2000,2000,2000,0
20241218,193400,3121640,2000,2000,2000,2000,0
20241218,193300,3121640,2000,2000,2000,2000,0
20241218,193200,3121640,2000,2000,2000,2000,0
20241218,193100,3121640,2000,2000,2000,2000,0
20241218,193000,3121640,2000,2000,2000,2000,0
20241218,192900,3121640,2000,2000,2000,2000,0
20241218,192800,3121640,2000,2000,2000,2000,0
20241218,192700,3121640,2000,2000,2000,2000,0
20241218,192600,3121640,2000,2000,2000,2000,0
20241218,192500,3121640,2000,2000,2000,2000,0
20241218,192400,3121640,2000,2000,2000,2000,0
20241218,192300,3121640,2000,2000,2000,2000,1
20241218,192200,3121640,2000,2000,2000,2000,0
20241218,192100,3121640,2000,2000,2000,2000,0
20241218,192000,3121640,2000,2000,2000,2000,0
20241218,191900,3121640,2000,2000,2000,2000,0
20241218,191800,3121640,2000,2000,2000,2000,0
20241218,191700,3121640,2000,2000,2000,2000,0
20241218,191600,3121640,2000,2000,2000,2000,0
20241218,191500,3121640,2000,2000,2000,2000,0
20241218,191400,3121640,2000,2000,2000,2000,0
20241218,191300,3121640,2000,2000,2000,2000,0
20241218,191200,3121640,2000,2000,2000,2000,0
20241218,191100,3121640,2000,2000,2000,2000,0
20241218,191000,3121640,2000,2000,2000,2000,0
20241218,190900,3121640,2000,2000,2000,2000,0
20241218,190800,3121640,2000,2000,2000,2000,0
20241218,190700,3121640,2000,2000,2000,2000,0
20241218,190600,3121640,2000,2000,2000,2000,0
20241218,190500,3121640,2000,2000,2000,2000,0
20241218,190400,3121640,2000,2000,2000,2000,0
20241218,190300,3121640,2000,2000,2000,2000,0
20241218,190200,3121640,2000,2000,2000,2000,0
20241218,190100,3121640,2000,2000,2000,2000,0
20241218,190000,3121640,2000,2000,2000,2000,0
20241218,185900,3121640,2000,2000,2000,2000,0
20241218,185800,3121640,2000,2000,2000,2000,0
20241218,185700,3121640,2000,2000,2000,2000,0
20241218,185600,3121640,2000,2000,2000,2000,0
20241218,185500,3121640,2000,2000,2000,2000,0
20241218,185400,3121640,2000,2000,2000,2000,0
20241218,185300,3121640,2000,2000,2000,2000,1
20241218,185200,3121640,2000,2000,2000,2000,0
20241218,185100,3121640,2000,2000,2000,2000,0
20241218,185000,3121640,2000,2000,2000,2000,0
20241218,184900,3121640,2000,2000,2000,2000,0
20241218,184800,3121640,2000,2000,2000,2000,0
20241218,184700,3121640,2000,2000,2000,2000,0
20241218,184600,3121640,2000,2000,2000,2000,0
20241218,184500,3121640,2000,2000,2000,2000,0
20241218,184400,3121640,2000,2000,2000,2000,0
20241218,184300,3121640,2000,2000,2000,2000,0
20241218,184200,3121640,2000,2000,2000,2000,0
20241218,184100,3121640,2000,2000,2000,2000,0
20241218,184000,3121640,2000,2000,2000,2000,0
20241218,183900,3121640,2000,2000,2000,2000,0
20241218,183800,3121640,2000,2000,2000,2000,0
20241218,183700,3121640,2000,2000,2000,2000,0
20241218,183600,3121640,2000,2000,2000,2000,0
20241218,183500,3121640,2000,2000,2000,2000,0
20241218,183400,3121640,2000,2000,2000,2000,0
20241218,183300,3121640,2000,2000,2000,2000,0
20241218,183200,3121640,2000,2000,2000,2000,0
20241218,183100,3121640,2000,2000,2000,2000,0
20241218,183000,3121640,2000,2000,2000,2000,0
20241218,182900,3121640,2000,2000,2000,2000,0
20241218,182800,3121640,2000,2000,2000,2000,0
20241218,182700,3121640,2000,2000,2000,2000,0
20241218,182600,3121640,2000,2000,2000,2000,0
20241218,182500,3121640,2000,2000,2000,2000,0
20241218,182400,3121640,2000,2000,2000,2000,0
20241218,182300,3121640,2000,2000,2000,2000,1
20241218,182200,3121640,2000,2000,2000,2000,0
20241218,182100,3121640,2000,2000,2000,2000,0
20241218,182000,3121640,2000,2000,2000,2000,0
20241218,181900,3121640,2000,2000,2000,2000,0
20241218,181800,3121640,2000,2000,2000,2000,0
20241218,181700,3121640,2000,2000,2000,2000,0
20241218,181600,3121640,2000,2000,2000,2000,0
20241218,181500,3121640,2000,2000,2000,2000,0
20241218,181400,3121640,2000,2000,2000,2000,0
20241218,181300,3121640,2000,2000,2000,2000,0
20241218,181200,3121640,2000,2000,2000,2000,0
20241218,181100,3121640,2000,2000,2000,2000,0
20241218,181000,3121640,2000,2000,2000,2000,0
20241218,180900,3121640,2000,2000,2000,2000,0
20241218,180800,3121640,2000,2000,2000,2000,0
20241218,180700,3121640,2000,2000,2000,2000,0
20241218,180600,3121640,2000,2000,2000,2000,0
20241218,180500,3121640,2000,2000,2000,2000,0
20241218,180400,3121640,2000,2000,2000,2000,0
20241218,180300,3121640,2000,2000,2000,2000,0
20241218,180200,3121640,2000,2000,2000,2000,0
20241218,180100,3121640,2000,2000,2000,2000,0
20241218,180000,3121640,2000,2000,2000,2000,0
20241218,175900,3121640,2000,2000,2000,2000,0
20241218,175800,3121640,2000,2000,2000,2000,0
20241218,175700,3121640,2000,2000,2000,2000,0
20241218,175600,3121640,2000,2000,2000,2000,0
20241218,175500,3121640,2000,2000,2000,2000,0
20241218,175400,3121640,2000,2000,2000,2000,0
20241218,175300,3121640,2000,2000,2000,2000,1
20241218,175200,3121640,2000,2000,2000,2000,0
20241218,175100,3121640,2000,2000,2000,2000,0
20241218,175000,3121640,2000,2000,2000,2000,0
20241218,174900,3121640,2000,2000,2000,2000,0
20241218,174800,3121640,2000,2000,2000,2000,0
20241218,174700,3121640,2000,2000,2000,2000,0
20241218,174600,3121640,2000,2000,2000,2000,0
20241218,174500,3121640,2000,2000,2000,2000,0
20241218,174400,3121640,2000,2000,2000,2000,0
20241218,174300,3121640,2000,2000,2000,2000,0
20241218,174200,3121640,2000,2000,2000,2000,0
20241218,174100,3121640,2000,2000,2000,2000,0
20241218,174000,3121640,2000,2000,2000,2000,0
20241218,173900,3121640,2000,2000,2000,2000,0
20241218,173800,3121640,2000,2000,2000,2000,0
20241218,173700,3121640,2000,2000,2000,2000,0
20241218,173600,3121640,2000,2000,2000,2000,0
20241218,173500,3121640,2000,2000,2000,2000,0
20241218,173400,3121640,2000,2000,2000,2000,0
20241218,173300,3121640,2000,2000,2000,2000,0
20241218,173200,3121640,2000,2000,2000,2000,0
20241218,173100,3121640,2000,2000,2000,2000,0
20241218,173000,3121640,2000,2000,2000,2000,0
20241218,172900,3121640,2000,2000,2000,2000,0
20241218,172800,3121640,2000,2000,2000,2000,0
20241218,172700,3121640,2000,2000,2000,2000,0
20241218,172600,3121640,2000,2000,2000,2000,0
20241218,172500,3121640,2000,2000,2000,2000,0
20241218,172400,3121640,2000,2000,2000,2000,0
20241218,172300,3121640,2000,2000,2000,2000,1
20241218,172200,3121640,2000,2000,2000,2000,0
20241218,172100,3121640,2000,2000,2000,2000,0
20241218,172000,3121640,2000,2000,2000,2000,0
20241218,171900,3121640,2000,2000,2000,2000,0
20241218,171800,3121640,2000,2000,2000,2000,0
20241218,171700,3121640,2000,2000,2000,2000,0
20241218,171600,3121640,2000,2000,2000,2000,0
20241218,171500,3121640,2000,2000,2000,2000,0
20241218,171400,3121640,2000,2000,2000,2000,0
20241218,171300,3121640,2000,2000,2000,2000,0
20241218,171200,3121640,2000,2000,2000,2000,0
20241218,171100,3121640,2000,2000,2000,2000,0
20241218,171000,3121640,2000,2000,2000,2000,0
20241218,170900,3121640,2000,2000,2000,2000,0
20241218,170800,3121640,2000,2000,2000,2000,0
20241218,170700,3121640,2000,2000,2000,2000,0
20241218,170600,3121640,2000,2000,2000,2000,0
20241218,170500,3121640,2000,2000,2000,2000,0
20241218,170400,3121640,2000,2000,2000,2000,0
20241218,170300,3121640,2000,2000,2000,2000,0
20241218,170200,3121640,2000,2000,2000,2000,0
20241218,170100,3121640,2000,2000,2000,2000,0
20241218,170000,3121640,2000,2000,2000,2000,0
20241218,165900,3121640,2000,2000,2000,2000,0
20241218,165800,3121640,2000,2000,2000,2000,0
20241218,165700,3121640,2000,2000,2000,2000,0
20241218,165600,3121640,2000,2000,2000,2000,0
20241218,165500,3121640,2000,2000,2000,2000,0
20241218,165400,3121640,2000,2000,2000,2000,0
20241218,165300,3121640,2000,2000,2000,2000,1
20241218,165200,3121640,2000,2000,2000,2000,0
20241218,165100,3121640,2000,2000,2000,2000,0
20241218,165000,3121640,2000,2000,2000,2000,0
20241218,164900,3121640,2000,2000,2000,2000,0
20241218,164800,3121640,2000,2000,2000,2000,0
20241218,164700,3121640,2000,2000,2000,2000,0
20241218,164600,3121640,2000,2000,2000,2000,0
20241218,164500,3121640,2000,2000,2000,2000,0
20241218,164400,3121640,2000,2000,2000,2000,0
20241218,164300,3121640,2000,2000,2000,2000,0
20241218,164200,3121640,2000,2000,2000,2000,0
20241218,164100,3121640,2000,2000,2000,2000,0
20241218,164000,3121640,2000,2000,2000,2000,0
20241218,163900,3121640,2000,2000,2000,2000,0
20241218,163800,3121640,2000,2000,2000,2000,0
20241218,163700,3121640,2000,2000,2000,2000,0
20241218,163600,3121640,2000,2000,2000,2000,0
20241218,163500,3121640,2000,2000,2000,2000,0
20241218,163400,3121640,2000,2000,2000,2000,0
20241218,163300,3121640,2000,2000,2000,2000,0
20241218,163200,3121640,2000,2000,2000,2000,0
20241218,163100,3121640,2000,2000,2000,2000,0
20241218,163000,3121640,2000,2000,2000,2000,0
20241218,162900,3121640,2000,2000,2000,2000,0
20241218,162800,3121640,2000,2000,2000,2000,0
20241218,162700,3121640,2000,2000,2000,2000,0
20241218,162600,3121640,2000,2000,2000,2000,0
20241218,162500,3121640,2000,2000,2000,2000,0
20241218,162400,3121640,2000,2000,2000,2000,0
20241218,162300,3121640,2000,2000,2000,2000,1
20241218,162200,3121640,2000,2000,2000,2000,0
20241218,162100,3121640,2000,2000,2000,2000,0
20241218,162000,3121640,2000,2000,2000,2000,0
20241218,161900,3121640,2000,2000,2000,2000,0
20241218,161800,3121640,2000,2000,2000,2000,0
20241218,161700,3121640,2000,2000,2000,2000,0
20241218,161600,3121640,2000,2000,2000,2000,0
20241218,161500,3121640,2000,2000,2000,2000,0
20241218,161400,3121640,2000,2000,2000,2000,0
20241218,161300,3121640,2000,2000,2000,2000,0
20241218,161200,3121640,2000,2000,2000,2000,0
20241218,161100,3121640,2000,2000,2000,2000,0
20241218,161000,3121640,2000,2000,2000,2000,0
20241218,160900,3121640,2000,2000,2000,2000,0
20241218,160800,3121640,2000,2000,2000,2000,0
20241218,160700,3121640,2000,2000,2000,2000,0
20241218,160600,3121640,2000,2000,2000,2000,0
20241218,160500,3121640,2000,2000,2000,2000,0
20241218,160400,3121640,2000,2000,2000,2000,0
20241218,160300,3121640,2000,2000,2000,2000,0
20241218,160200,3121640,2000,2000,2000,2000,0
20241218,160100,3121640,2000,2000,2000,2000,0
20241218,160000,3121640,2000,2000,2000,2000,0
20241218,155900,3121640,2000,2000,2000,2000,0
20241218,155800,3121640,2000,2000,2000,2000,0
20241218,155700,3121640,2000,2000,2000,2000,0
20241218,155600,3121640,2000,2000,2000,2000,0
20241218,155500,3121640,2000,2000,2000,2000,0
20241218,155400,3121640,2000,2000,2000,2000,0
20241218,155300,3121640,2000,2000,2000,2000,1
20241218,155200,3121640,2000,2000,2000,2000,0
20241218,155100,3121640,2000,2000,2000,2000,0
20241218,155000,3121640,2000,2000,2000,2000,0
20241218,154900,3121640,2000,2000,2000,2000,0
20241218,154800,3121640,2000,2000,2000,2000,0
20241218,154700,3121640,2000,2000,2000,2000,0
20241218,154600,3121640,2000,2000,2000,2000,0
20241218,154500,3121640,2000,2000,2000,2000,0
20241218,154400,3121640,2000,2000,2000,2000,0
20241218,154300,3121640,2000,2000,2000,2000,0
20241218,154200,3121640,2000,2000,2000,2000,0
20241218,154100,3121640,2000,2000,2000,2000,0
20241218,154000,3121640,2000,2000,2000,2000,0
20241218,153900,3121640,2000,2000,2000,2000,0
20241218,153800,3121640,2000,2000,2000,2000,0
20241218,153700,3121640,2000,2000,2000,2000,0
20241218,153600,3121640,2000,2000,2000,2000,0
20241218,153500,3121640,2000,2000,2000,2000,0
20241218,153400,3121640,2000,2000,2000,2000,0
20241218,153300,3121640,2000,2000,2000,2000,0
20241218,153200,3121640,2000,2000,2000,2000,0
20241218,153100,3121640,2000,2000,2000,2000,0
20241218,153000,3121640,2000,2000,2000,2000,1
20241218,152900,3119640,2005,2005,2005,2005,0
20241218,152800,3119640,2005,2005,2005,2005,0
20241218,152700,3119640,2005,2005,2005,2005,0
20241218,152600,3119640,2005,2005,2005,2005,0
20241218,152500,3119640,2005,2005,2005,2005,0
20241218,152400,3119640,2005,2005,2005,2005,0
20241218,152300,3119640,2005,2005,2005,2005,0
20241218,152200,3119640,2005,2005,2005,2005,0
20241218,152100,3119640,2005,2005,2005,2005,0
20241218,152000,3119640,2005,2005,2005,2005,0
20241218,151900,3119640,2005,2005,2005,2005,0
20241218,151800,3119640,2005,2005,2005,2005,0
20241218,151700,3119640,2005,2005,2005,2005,0
20241218,151600,3119640,2005,2005,2005,2005,0
20241218,151500,3119640,2005,2005,2005,2005,0
20241218,151400,3119640,2005,2005,2005,2005,0
20241218,151300,3119640,2005,2005,2005,2005,0
20241218,151200,3119640,2005,2005,2005,2005,0
20241218,151100,3119640,2005,2005,2005,2005,0
20241218,151000,3119640,2005,2005,2005,2005,0
20241218,150900,3119640,2005,2005,2005,2005,0
20241218,150800,3119640,2005,2005,2005,2005,0
20241218,150700,3119640,2005,2000,2005,2000,85
20241218,150600,2949555,2005,2005,2005,2005,0
20241218,150500,2949555,2005,2005,2005,2005,0
20241218,150400,2949555,2005,2005,2005,2005,0
20241218,150300,2949555,2005,2005,2005,2005,0
20241218,150200,2949555,2005,2005,2005,2005,0
20241218,150100,2949555,2005,2005,2005,2005,0
20241218,150000,2949555,2005,2005,2005,2005,0
20241218,145900,2949555,2005,2005,2005,2005,0
20241218,145800,2949555,2005,2005,2005,2005,0
20241218,145700,2949555,2005,2005,2005,2005,0
20241218,145600,2949555,2005,2005,2005,2005,0
20241218,145500,2949555,2005,2005,2005,2005,0
20241218,145400,2949555,2005,2005,2005,2005,0
20241218,145300,2949555,2005,2005,2005,2005,0
20241218,145200,2949555,2005,2005,2005,2005,0
20241218,145100,2949555,2005,2005,2005,2005,0
20241218,145000,2949555,2005,2005,2005,2005,0
20241218,144900,2949555,2005,2000,2005,2000,20
20241218,144800,2909535,2005,2005,2005,2005,0
20241218,144700,2909535,2005,2005,2005,2005,0
20241218,144600,2909535,2005,2005,2005,2005,0
20241218,144500,2909535,2005,2005,2005,2005,0
20241218,144400,2909535,2005,2005,2005,2005,0
20241218,144300,2909535,2005,2000,2005,2000,18
20241218,144200,2873520,2005,2000,2005,2000,20
20241218,144100,2833500,2005,2000,2005,2000,19
20241218,144000,2795480,2005,2005,2005,2005,0
20241218,143900,2795480,2005,2005,2005,2005,0
20241218,143800,2795480,2005,2005,2005,2005,0
20241218,143700,2795480,2005,2005,2005,2005,0
20241218,143600,2795480,2005,2005,2005,2005,0
20241218,143500,2795480,2005,2005,2005,2005,0
20241218,143400,2795480,2005,2005,2005,2005,0
20241218,143300,2795480,2005,2005,2005,2005,0
20241218,143200,2795480,2005,2005,2005,2005,0
20241218,143100,2795480,2005,2005,2005,2005,0
20241218,143000,2795480,2005,2005,2005,2005,0
20241218,142900,2795480,2005,2005,2005,2005,0
20241218,142800,2795480,2005,2005,2005,2005,0
20241218,142700,2795480,2005,2005,2005,2005,0
20241218,142600,2795480,2005,2005,2005,2005,0
20241218,142500,2795480,2005,2005,2005,2005,0
20241218,142400,2795480,2005,2005,2005,2005,0
20241218,142300,2795480,2005,2005,2005,2005,0
20241218,142200,2795480,2005,2005,2005,2005,0
20241218,142100,2795480,2005,2005,2005,2005,0
20241218,142000,2795480,2005,2005,2005,2005,0
20241218,141900,2795480,2005,2005,2005,2005,0
20241218,141800,2795480,2005,2005,2005,2005,0
20241218,141700,2795480,2005,2005,2005,2005,0
20241218,141600,2795480,2005,2005,2005,2005,0
20241218,141500,2795480,2005,2005,2005,2005,0
20241218,141400,2795480,2005,2005,2005,2005,0
20241218,141300,2795480,2005,2005,2005,2005,0
20241218,141200,2795480,2005,2005,2005,2005,0
20241218,141100,2795480,2005,2005,2005,2005,0
20241218,141000,2795480,2005,2005,2005,2005,0
20241218,140900,2795480,2005,2005,2005,2005,0
20241218,140800,2795480,2005,2005,2005,2005,0
20241218,140700,2795480,2005,2005,2005,2005,0
20241218,140600,2795480,2005,2005,2005,2005,0
20241218,140500,2795480,2005,2005,2005,2005,0
20241218,140400,2795480,2005,2005,2005,2005,0
20241218,140300,2795480,2005,2005,2005,2005,0
20241218,140200,2795480,2005,2005,2005,2005,0
20241218,140100,2795480,2005,2005,2005,2005,0
20241218,140000,2795480,2005,2005,2005,2005,0
20241218,135900,2795480,2005,2005,2005,2005,0
20241218,135800,2795480,2005,2005,2005,2005,0
20241218,135700,2795480,2005,2005,2005,2005,0
20241218,135600,2795480,2005,2005,2005,2005,0
20241218,135500,2795480,2005,2005,2005,2005,0
20241218,135400,2795480,2005,2005,2005,2005,0
20241218,135300,2795480,2005,2005,2005,2005,0
20241218,135200,2795480,2005,2005,2005,2005,0
20241218,135100,2795480,2005,2005,2005,2005,0
20241218,135000,2795480,2005,2005,2005,2005,0
20241218,134900,2795480,2005,2005,2005,2005,0
20241218,134800,2795480,2005,2005,2005,2005,0
20241218,134700,2795480,2005,2005,2005,2005,0
20241218,134600,2795480,2005,2005,2005,2005,0
20241218,134500,2795480,2005,2005,2005,2005,0
20241218,134400,2795480,2005,2005,2005,2005,0
20241218,134300,2795480,2005,2005,2005,2005,0
20241218,134200,2795480,2005,2005,2005,2005,0
20241218,134100,2795480,2005,2005,2005,2005,0
20241218,134000,2795480,2005,2005,2005,2005,0
20241218,133900,2795480,2005,2005,2005,2005,0
20241218,133800,2795480,2005,2005,2005,2005,0
20241218,133700,2795480,2005,2005,2005,2005,0
20241218,133600,2795480,2005,2005,2005,2005,0
20241218,133500,2795480,2005,2005,2005,2005,0
20241218,133400,2795480,2005,2005,2005,2005,0
20241218,133300,2795480,2005,2005,2005,2005,0
20241218,133200,2795480,2005,2005,2005,2005,0
20241218,133100,2795480,2005,2005,2005,2005,0
20241218,133000,2795480,2005,2005,2005,2005,0
20241218,132900,2795480,2005,2005,2005,2005,0
20241218,132800,2795480,2005,2005,2005,2005,0
20241218,132700,2795480,2005,2005,2005,2005,0
20241218,132600,2795480,2005,2005,2005,2005,0
20241218,132500,2795480,2005,2005,2005,2005,0
20241218,132400,2795480,2005,2005,2005,2005,0
20241218,132300,2795480,2005,2005,2005,2005,0
20241218,132200,2795480,2005,2005,2005,2005,0
20241218,132100,2795480,2005,2005,2005,2005,0
20241218,132000,2795480,2005,2005,2005,2005,0
20241218,131900,2795480,2005,2005,2005,2005,0
20241218,131800,2795480,2005,2005,2005,2005,0
20241218,131700,2795480,2005,2000,2005,2000,19
20241218,131600,2757460,2005,2005,2005,2005,0
20241218,131500,2757460,2005,2005,2005,2005,0
20241218,131400,2757460,2005,2005,2005,2005,0
20241218,131300,2757460,2005,2005,2005,2005,0
20241218,131200,2757460,2005,2005,2005,2005,0
20241218,131100,2757460,2005,2005,2005,2005,0
20241218,131000,2757460,2005,2005,2005,2005,0
20241218,130900,2757460,2005,2005,2005,2005,0
20241218,130800,2757460,2005,2005,2005,2005,0
20241218,130700,2757460,2005,2005,2005,2005,0
20241218,130600,2757460,2005,2005,2005,2005,0
20241218,130500,2757460,2005,2005,2005,2005,0
20241218,130400,2757460,2005,2005,2005,2005,0
20241218,130300,2757460,2005,2005,2005,2005,0
20241218,130200,2757460,2005,2005,2005,2005,0
20241218,130100,2757460,2005,2005,2005,2005,0
20241218,130000,2757460,2005,2005,2005,2005,0
20241218,125900,2757460,2005,2005,2005,2005,0
20241218,125800,2757460,2005,2005,2005,2005,0
20241218,125700,2757460,2005,2005,2005,2005,0
20241218,125600,2757460,2005,2005,2005,2005,0
20241218,125500,2757460,2005,2005,2005,2005,0
20241218,125400,2757460,2005,2005,2005,2005,0
20241218,125300,2757460,2005,2005,2005,2005,0
20241218,125200,2757460,2005,2005,2005,2005,0
20241218,125100,2757460,2005,2005,2005,2005,0
20241218,125000,2757460,2005,2005,2005,2005,0
20241218,124900,2757460,2005,2005,2005,2005,0
20241218,124800,2757460,2005,2000,2005,2000,19
20241218,124700,2719440,2005,2005,2005,2005,0
20241218,124600,2719440,2005,2005,2005,2005,0
20241218,124500,2719440,2005,2005,2005,2005,0
20241218,124400,2719440,2005,2005,2005,2005,0
20241218,124300,2719440,2005,2005,2005,2005,0
20241218,124200,2719440,2005,2005,2005,2005,0
20241218,124100,2719440,2005,2005,2005,2005,0
20241218,124000,2719440,2005,2005,2005,2005,0
20241218,123900,2719440,2005,2005,2005,2005,0
20241218,123800,2719440,2005,2005,2005,2005,0
20241218,123700,2719440,2005,2005,2005,2005,0
20241218,123600,2719440,2005,2005,2005,2005,0
20241218,123500,2719440,2005,2005,2005,2005,0
20241218,123400,2719440,2005,2005,2005,2005,0
20241218,123300,2719440,2005,2005,2005,2005,0
20241218,123200,2719440,2005,2005,2005,2005,0
20241218,123100,2719440,2005,2005,2005,2005,0
20241218,123000,2719440,2005,2005,2005,2005,0
20241218,122900,2719440,2005,2005,2005,2005,0
20241218,122800,2719440,2005,2005,2005,2005,0
20241218,122700,2719440,2005,2005,2005,2005,0
20241218,122600,2719440,2005,2005,2005,2005,0
20241218,122500,2719440,2005,2005,2005,2005,0
20241218,122400,2719440,2005,2005,2005,2005,0
20241218,122300,2719440,2005,2005,2005,2005,0
20241218,122200,2719440,2005,2005,2005,2005,0
20241218,122100,2719440,2005,2005,2005,2005,0
20241218,122000,2719440,2005,2005,2005,2005,0
20241218,121900,2719440,2005,2000,2005,2000,18
20241218,121800,2683425,2005,2005,2005,2005,0
20241218,121700,2683425,2005,2005,2005,2005,0
20241218,121600,2683425,2005,2005,2005,2005,0
20241218,121500,2683425,2005,2005,2005,2005,0
20241218,121400,2683425,2005,2005,2005,2005,0
20241218,121300,2683425,2005,2005,2005,2005,0
20241218,121200,2683425,2005,2005,2005,2005,0
20241218,121100,2683425,2005,2005,2005,2005,0
20241218,121000,2683425,2005,2005,2005,2005,0
20241218,120900,2683425,2005,2005,2005,2005,0
20241218,120800,2683425,2005,2005,2005,2005,0
20241218,120700,2683425,2005,2005,2005,2005,0
20241218,120600,2683425,2005,2005,2005,2005,0
20241218,120500,2683425,2005,2005,2005,2005,0
20241218,120400,2683425,2005,2005,2005,2005,0
20241218,120300,2683425,2005,2005,2005,2005,0
20241218,120200,2683425,2005,2005,2005,2005,0
20241218,120100,2683425,2005,2005,2005,2005,0
20241218,120000,2683425,2005,2005,2005,2005,0
20241218,115900,2683425,2005,2005,2005,2005,0
20241218,115800,2683425,2005,2000,2005,2000,27
20241218,115700,2629395,2005,2005,2005,2005,0
20241218,115600,2629395,2005,2005,2005,2005,0
20241218,115500,2629395,2005,2005,2005,2005,0
20241218,115400,2629395,2005,2005,2005,2005,0
20241218,115300,2629395,2005,2005,2005,2005,0
20241218,115200,2629395,2005,2005,2005,2005,0
20241218,115100,2629395,2005,2005,2005,2005,0
20241218,115000,2629395,2005,2005,2005,2005,0
20241218,114900,2629395,2005,2005,2005,2005,0
20241218,114800,2629395,2005,2005,2005,2005,0
20241218,114700,2629395,2005,2005,2005,2005,0
20241218,114600,2629395,2005,2005,2005,2005,0
20241218,114500,2629395,2005,2000,2005,2000,191
20241218,114400,2247205,2005,2000,2005,2000,20
20241218,114300,2207185,2005,2005,2005,2005,0
20241218,114200,2207185,2005,2005,2005,2005,0
20241218,114100,2207185,2005,2005,2005,2005,0
20241218,114000,2207185,2005,2005,2005,2005,0
20241218,113900,2207185,2005,2005,2005,2005,0
20241218,113800,2207185,2005,2005,2005,2005,0
20241218,113700,2207185,2005,2000,2005,2000,150
20241218,113600,1907035,2005,2005,2005,2005,0
20241218,113500,1907035,2005,2005,2005,2005,0
20241218,113400,1907035,2005,2005,2005,2005,0
20241218,113300,1907035,2005,2005,2005,2005,0
20241218,113200,1907035,2005,2005,2005,2005,0
20241218,113100,1907035,2005,2005,2005,2005,0
20241218,113000,1907035,2005,2005,2005,2005,0
20241218,112900,1907035,2005,2005,2005,2005,0
20241218,112800,1907035,2005,2005,2005,2005,0
20241218,112700,1907035,2005,2005,2005,2005,0
20241218,112600,1907035,2005,2005,2005,2005,0
20241218,112500,1907035,2005,2005,2005,2005,0
20241218,112400,1907035,2005,2005,2005,2005,0
20241218,112300,1907035,2005,2005,2005,2005,0
20241218,112200,1907035,2005,2005,2005,2005,0
20241218,112100,1907035,2005,2005,2005,2005,0
20241218,112000,1907035,2005,2005,2005,2005,0
20241218,111900,1907035,2005,2005,2005,2005,0
20241218,111800,1907035,2005,2005,2005,2005,0
20241218,111700,1907035,2005,2005,2005,2005,0
20241218,111600,1907035,2005,2005,2005,2005,0
20241218,111500,1907035,2005,2005,2005,2005,0
20241218,111400,1907035,2005,2005,2005,2005,0
20241218,111300,1907035,2005,2005,2005,2005,0
20241218,111200,1907035,2005,2005,2005,2005,0
20241218,111100,1907035,2005,2005,2005,2005,0
20241218,111000,1907035,2005,2005,2005,2005,0
20241218,110900,1907035,2005,2005,2005,2005,0
20241218,110800,1907035,2005,2005,2005,2005,0
20241218,110700,1907035,2005,2005,2005,2005,0
20241218,110600,1907035,2005,2005,2005,2005,0
20241218,110500,1907035,2005,2005,2005,2005,0
20241218,110400,1907035,2005,2005,2005,2005,0
20241218,110300,1907035,2005,2005,2005,2005,0
20241218,110200,1907035,2005,2005,2005,2005,0
20241218,110100,1907035,2005,2005,2005,2005,0
20241218,110000,1907035,2005,2005,2005,2005,0
20241218,105900,1907035,2005,2000,2005,2000,57
20241218,105800,1792980,2005,2005,2005,2005,0
20241218,105700,1792980,2005,2000,2005,2000,13
20241218,105600,1766965,2005,2005,2005,2005,0
20241218,105500,1766965,2005,2005,2005,2005,0
20241218,105400,1766965,2005,2005,2005,2005,25
20241218,105300,1716840,2005,2005,2005,2005,0
20241218,105200,1716840,2005,2005,2005,2005,0
20241218,105100,1716840,2005,2005,2005,2005,0
20241218,105000,1716840,2005,2005,2005,2005,0
20241218,104900,1716840,2005,2005,2005,2005,0
20241218,104800,1716840,2005,2005,2005,2005,0
20241218,104700,1716840,2005,2005,2005,2005,0
20241218,104600,1716840,2005,2005,2005,2005,0
20241218,104500,1716840,2005,2005,2005,2005,0
20241218,104400,1716840,2005,2005,2005,2005,0
20241218,104300,1716840,2005,2000,2005,2000,37
20241218,104200,1642805,2005,2005,2005,2005,0
20241218,104100,1642805,2005,2005,2005,2005,0
20241218,104000,1642805,2005,2005,2005,2005,0
20241218,103900,1642805,2005,2005,2005,2005,0
20241218,103800,1642805,2005,2005,2005,2005,0
20241218,103700,1642805,2005,2005,2005,2005,0
20241218,103600,1642805,2005,2005,2005,2005,0
20241218,103500,1642805,2005,2005,2005,2005,0
20241218,103400,1642805,2005,2005,2005,2005,0
20241218,103300,1642805,2005,2000,2005,2000,114
20241218,103200,1414690,2005,2005,2005,2005,0
20241218,103100,1414690,2005,2005,2005,2005,0
20241218,103000,1414690,2005,2005,2005,2005,0
20241218,102900,1414690,2005,2005,2005,2005,0
20241218,102800,1414690,2005,2005,2005,2005,0
20241218,102700,1414690,2005,2005,2005,2005,0
20241218,102600,1414690,2005,2005,2005,2005,0
20241218,102500,1414690,2005,2005,2005,2005,0
20241218,102400,1414690,2005,2005,2005,2005,0
20241218,102300,1414690,2005,2000,2005,2000,19
20241218,102200,1376670,2005,2005,2005,2005,0
20241218,102100,1376670,2005,2005,2005,2005,0
20241218,102000,1376670,2005,2005,2005,2005,0
20241218,101900,1376670,2005,2005,2005,2005,0
20241218,101800,1376670,2005,2005,2005,2005,0
20241218,101700,1376670,2005,2005,2005,2005,0
20241218,101600,1376670,2005,2005,2005,2005,0
20241218,101500,1376670,2005,2005,2005,2005,0
20241218,101400,1376670,2005,2005,2005,2005,0
20241218,101300,1376670,2005,2005,2005,2005,0
20241218,101200,1376670,2005,2005,2005,2005,0
20241218,101100,1376670,2005,2005,2005,2005,0
20241218,101000,1376670,2005,2005,2005,2005,0
20241218,100900,1376670,2005,2005,2005,2005,0
20241218,100800,1376670,2005,2005,2005,2005,0
20241218,100700,1376670,2005,2005,2005,2005,0
20241218,100600,1376670,2005,2005,2005,2005,0
20241218,100500,1376670,2005,2005,2005,2005,0
20241218,100400,1376670,2005,2005,2005,2005,0
20241218,100300,1376670,2005,2005,2005,2005,0
20241218,100200,1376670,2005,2005,2005,2005,0
20241218,100100,1376670,2005,2005,2005,2005,0
20241218,100000,1376670,2005,2005,2005,2005,0
20241218,095900,1376670,2005,2005,2005,2005,0
20241218,095800,1376670,2005,2005,2005,2005,0
20241218,095700,1376670,2005,2005,2005,2005,0
20241218,095600,1376670,2005,2000,2005,2000,20
20241218,095500,1336650,2005,2005,2005,2005,0
20241218,095400,1336650,2005,2005,2005,2005,0
20241218,095300,1336650,2005,2005,2005,2005,0
20241218,095200,1336650,2005,2000,2005,2000,77
20241218,095100,1182575,2005,2005,2005,2005,0
20241218,095000,1182575,2005,2005,2005,2005,0
20241218,094900,1182575,2005,2005,2005,2005,0
20241218,094800,1182575,2005,2005,2005,2005,0
20241218,094700,1182575,2005,2005,2005,2005,0
20241218,094600,1182575,2005,2005,2005,2005,0
20241218,094500,1182575,2005,2005,2005,2005,0
20241218,094400,1182575,2005,2005,2005,2005,0
20241218,094300,1182575,2005,2005,2005,2005,0
20241218,094200,1182575,2005,2005,2005,2005,0
20241218,094100,1182575,2005,2005,2005,2005,0
20241218,094000,1182575,2005,2005,2005,2005,0
20241218,093900,1182575,2005,2000,2005,2000,19
20241218,093800,1144555,2005,2005,2005,2005,0
20241218,093700,1144555,2005,2005,2005,2005,0
20241218,093600,1144555,2005,2000,2005,2000,190
20241218,093500,764365,2005,2005,2005,2005,0
20241218,093400,764365,2005,2000,2005,2000,20
20241218,093300,724345,2005,2005,2005,2005,0
20241218,093200,724345,2005,2000,2005,2000,19
20241218,093100,686325,2005,2005,2005,2005,0
20241218,093000,686325,2005,2005,2005,2005,0
20241218,092900,686325,2005,2005,2005,2005,0
20241218,092800,686325,2005,2005,2005,2005,0
20241218,092700,686325,2005,2005,2005,2005,0
20241218,092600,686325,2005,2005,2005,2005,0
20241218,092500,686325,2005,2005,2005,2005,0
20241218,092400,686325,2005,2005,2005,2005,0
20241218,092300,686325,2005,2005,2005,2005,0
20241218,092200,686325,2005,2005,2005,2005,0
20241218,092100,686325,2005,2005,2005,2005,0
20241218,092000,686325,2005,2000,2005,2000,52
20241218,091900,582275,2005,2005,2005,2005,0
20241218,091800,582275,2005,2005,2005,2005,0
20241218,091700,582275,2005,2005,2005,2005,0
20241218,091600,582275,2005,2005,2005,2005,0
20241218,091500,582275,2005,2000,2005,2000,32
20241218,091400,518240,2005,2005,2005,2005,0
20241218,091300,518240,2005,2005,2005,2005,0
20241218,091200,518240,2005,2005,2005,2005,0
20241218,091100,518240,2005,2005,2005,2005,0
20241218,091000,518240,2005,2005,2005,2005,0
20241218,090900,518240,2005,2005,2005,2005,0
20241218,090800,518240,2005,2000,2005,2000,259
20241218,090700,0,2005,2005,2005,2005,0
20241218,090600,0,2005,2005,2005,2005,0
20241218,090500,0,2005,2005,2005,2005,0
20241218,090400,0,2005,2005,2005,2005,0
20241218,090300,0,2005,2005,2005,2005,0
20241218,090200,0,2005,2005,2005,2005,0
20241218,090100,0,2005,2005,2005,2005,0
20241218,090000,0,2005,2005,2005,2005,0