KissMeData/123700/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,202200,202896845,3000,3000,3000,3000,5122
20241202,202100,202896845,3000,3000,3000,3000,0
20241202,202000,202896845,3000,3000,3000,3000,0
20241202,201900,202896845,3000,3000,3000,3000,0
20241202,201800,202896845,3000,3000,3000,3000,0
20241202,201700,202896845,3000,3000,3000,3000,0
20241202,201600,202896845,3000,3000,3000,3000,0
20241202,201500,202896845,3000,3000,3000,3000,0
20241202,201400,202896845,3000,3000,3000,3000,0
20241202,201300,202896845,3000,3000,3000,3000,0
20241202,201200,202896845,3000,3000,3000,3000,0
20241202,201100,202896845,3000,3000,3000,3000,0
20241202,201000,202896845,3000,3000,3000,3000,0
20241202,200900,202896845,3000,3000,3000,3000,0
20241202,200800,202896845,3000,3000,3000,3000,0
20241202,200700,202896845,3000,3000,3000,3000,0
20241202,200600,202896845,3000,3000,3000,3000,0
20241202,200500,202896845,3000,3000,3000,3000,0
20241202,200400,202896845,3000,3000,3000,3000,0
20241202,200300,202896845,3000,3000,3000,3000,0
20241202,200200,202896845,3000,3000,3000,3000,0
20241202,200100,202896845,3000,3000,3000,3000,0
20241202,200000,202896845,3000,3000,3000,3000,0
20241202,195900,202896845,3000,3000,3000,3000,0
20241202,195800,202896845,3000,3000,3000,3000,0
20241202,195700,202896845,3000,3000,3000,3000,0
20241202,195600,202896845,3000,3000,3000,3000,0
20241202,195500,202896845,3000,3000,3000,3000,0
20241202,195400,202896845,3000,3000,3000,3000,0
20241202,195300,202896845,3000,3000,3000,3000,0
20241202,195200,202896845,3000,3000,3000,3000,5122
20241202,195100,202896845,3000,3000,3000,3000,0
20241202,195000,202896845,3000,3000,3000,3000,0
20241202,194900,202896845,3000,3000,3000,3000,0
20241202,194800,202896845,3000,3000,3000,3000,0
20241202,194700,202896845,3000,3000,3000,3000,0
20241202,194600,202896845,3000,3000,3000,3000,0
20241202,194500,202896845,3000,3000,3000,3000,0
20241202,194400,202896845,3000,3000,3000,3000,0
20241202,194300,202896845,3000,3000,3000,3000,0
20241202,194200,202896845,3000,3000,3000,3000,0
20241202,194100,202896845,3000,3000,3000,3000,0
20241202,194000,202896845,3000,3000,3000,3000,0
20241202,193900,202896845,3000,3000,3000,3000,0
20241202,193800,202896845,3000,3000,3000,3000,0
20241202,193700,202896845,3000,3000,3000,3000,0
20241202,193600,202896845,3000,3000,3000,3000,0
20241202,193500,202896845,3000,3000,3000,3000,0
20241202,193400,202896845,3000,3000,3000,3000,0
20241202,193300,202896845,3000,3000,3000,3000,0
20241202,193200,202896845,3000,3000,3000,3000,0
20241202,193100,202896845,3000,3000,3000,3000,0
20241202,193000,202896845,3000,3000,3000,3000,0
20241202,192900,202896845,3000,3000,3000,3000,0
20241202,192800,202896845,3000,3000,3000,3000,0
20241202,192700,202896845,3000,3000,3000,3000,0
20241202,192600,202896845,3000,3000,3000,3000,0
20241202,192500,202896845,3000,3000,3000,3000,0
20241202,192400,202896845,3000,3000,3000,3000,0
20241202,192300,202896845,3000,3000,3000,3000,0
20241202,192200,202896845,3000,3000,3000,3000,5122
20241202,192100,202896845,3000,3000,3000,3000,0
20241202,192000,202896845,3000,3000,3000,3000,0
20241202,191900,202896845,3000,3000,3000,3000,0
20241202,191800,202896845,3000,3000,3000,3000,0
20241202,191700,202896845,3000,3000,3000,3000,0
20241202,191600,202896845,3000,3000,3000,3000,0
20241202,191500,202896845,3000,3000,3000,3000,0
20241202,191400,202896845,3000,3000,3000,3000,0
20241202,191300,202896845,3000,3000,3000,3000,0
20241202,191200,202896845,3000,3000,3000,3000,0
20241202,191100,202896845,3000,3000,3000,3000,0
20241202,191000,202896845,3000,3000,3000,3000,0
20241202,190900,202896845,3000,3000,3000,3000,0
20241202,190800,202896845,3000,3000,3000,3000,0
20241202,190700,202896845,3000,3000,3000,3000,0
20241202,190600,202896845,3000,3000,3000,3000,0
20241202,190500,202896845,3000,3000,3000,3000,0
20241202,190400,202896845,3000,3000,3000,3000,0
20241202,190300,202896845,3000,3000,3000,3000,0
20241202,190200,202896845,3000,3000,3000,3000,0
20241202,190100,202896845,3000,3000,3000,3000,0
20241202,190000,202896845,3000,3000,3000,3000,0
20241202,185900,202896845,3000,3000,3000,3000,0
20241202,185800,202896845,3000,3000,3000,3000,0
20241202,185700,202896845,3000,3000,3000,3000,0
20241202,185600,202896845,3000,3000,3000,3000,0
20241202,185500,202896845,3000,3000,3000,3000,0
20241202,185400,202896845,3000,3000,3000,3000,0
20241202,185300,202896845,3000,3000,3000,3000,0
20241202,185200,202896845,3000,3000,3000,3000,5122
20241202,185100,202896845,3000,3000,3000,3000,0
20241202,185000,202896845,3000,3000,3000,3000,0
20241202,184900,202896845,3000,3000,3000,3000,0
20241202,184800,202896845,3000,3000,3000,3000,0
20241202,184700,202896845,3000,3000,3000,3000,0
20241202,184600,202896845,3000,3000,3000,3000,0
20241202,184500,202896845,3000,3000,3000,3000,0
20241202,184400,202896845,3000,3000,3000,3000,0
20241202,184300,202896845,3000,3000,3000,3000,0
20241202,184200,202896845,3000,3000,3000,3000,0
20241202,184100,202896845,3000,3000,3000,3000,0
20241202,184000,202896845,3000,3000,3000,3000,0
20241202,183900,202896845,3000,3000,3000,3000,0
20241202,183800,202896845,3000,3000,3000,3000,0
20241202,183700,202896845,3000,3000,3000,3000,0
20241202,183600,202896845,3000,3000,3000,3000,0
20241202,183500,202896845,3000,3000,3000,3000,0
20241202,183400,202896845,3000,3000,3000,3000,0
20241202,183300,202896845,3000,3000,3000,3000,0
20241202,183200,202896845,3000,3000,3000,3000,0
20241202,183100,202896845,3000,3000,3000,3000,0
20241202,183000,202896845,3000,3000,3000,3000,0
20241202,182900,202896845,3000,3000,3000,3000,0
20241202,182800,202896845,3000,3000,3000,3000,0
20241202,182700,202896845,3000,3000,3000,3000,0
20241202,182600,202896845,3000,3000,3000,3000,0
20241202,182500,202896845,3000,3000,3000,3000,0
20241202,182400,202896845,3000,3000,3000,3000,0
20241202,182300,202896845,3000,3000,3000,3000,0
20241202,182200,202896845,3000,3000,3000,3000,5122
20241202,182100,202896845,3000,3000,3000,3000,0
20241202,182000,202896845,3000,3000,3000,3000,0
20241202,181900,202896845,3000,3000,3000,3000,0
20241202,181800,202896845,3000,3000,3000,3000,0
20241202,181700,202896845,3000,3000,3000,3000,0
20241202,181600,202896845,3000,3000,3000,3000,0
20241202,181500,202896845,3000,3000,3000,3000,0
20241202,181400,202896845,3000,3000,3000,3000,0
20241202,181300,202896845,3000,3000,3000,3000,0
20241202,181200,202896845,3000,3000,3000,3000,0
20241202,181100,202896845,3000,3000,3000,3000,0
20241202,181000,202896845,3000,3000,3000,3000,0
20241202,180900,202896845,3000,3000,3000,3000,0
20241202,180800,202896845,3000,3000,3000,3000,0
20241202,180700,202896845,3000,3000,3000,3000,0
20241202,180600,202896845,3000,3000,3000,3000,0
20241202,180500,202896845,3000,3000,3000,3000,0
20241202,180400,202896845,3000,3000,3000,3000,0
20241202,180300,202896845,3000,3000,3000,3000,0
20241202,180200,202896845,3000,3000,3000,3000,0
20241202,180100,202896845,3000,3000,3000,3000,0
20241202,180000,202896845,3000,3000,3000,3000,0
20241202,175900,202896845,3000,3000,3000,3000,0
20241202,175800,202896845,3000,3000,3000,3000,0
20241202,175700,202896845,3000,3000,3000,3000,0
20241202,175600,202896845,3000,3000,3000,3000,0
20241202,175500,202896845,3000,3000,3000,3000,0
20241202,175400,202896845,3000,3000,3000,3000,0
20241202,175300,202896845,3000,3000,3000,3000,0
20241202,175200,202896845,3000,3000,3000,3000,5122
20241202,175100,202896845,3000,3000,3000,3000,0
20241202,175000,202896845,3000,3000,3000,3000,0
20241202,174900,202896845,3000,3000,3000,3000,0
20241202,174800,202896845,3000,3000,3000,3000,0
20241202,174700,202896845,3000,3000,3000,3000,0
20241202,174600,202896845,3000,3000,3000,3000,0
20241202,174500,202896845,3000,3000,3000,3000,0
20241202,174400,202896845,3000,3000,3000,3000,0
20241202,174300,202896845,3000,3000,3000,3000,0
20241202,174200,202896845,3000,3000,3000,3000,0
20241202,174100,202896845,3000,3000,3000,3000,0
20241202,174000,202896845,3000,3000,3000,3000,0
20241202,173900,202896845,3000,3000,3000,3000,0
20241202,173800,202896845,3000,3000,3000,3000,0
20241202,173700,202896845,3000,3000,3000,3000,0
20241202,173600,202896845,3000,3000,3000,3000,0
20241202,173500,202896845,3000,3000,3000,3000,0
20241202,173400,202896845,3000,3000,3000,3000,0
20241202,173300,202896845,3000,3000,3000,3000,0
20241202,173200,202896845,3000,3000,3000,3000,0
20241202,173100,202896845,3000,3000,3000,3000,0
20241202,173000,202896845,3000,3000,3000,3000,0
20241202,172900,202896845,3000,3000,3000,3000,0
20241202,172800,202896845,3000,3000,3000,3000,0
20241202,172700,202896845,3000,3000,3000,3000,0
20241202,172600,202896845,3000,3000,3000,3000,0
20241202,172500,202896845,3000,3000,3000,3000,0
20241202,172400,202896845,3000,3000,3000,3000,0
20241202,172300,202896845,3000,3000,3000,3000,0
20241202,172200,202896845,3000,3000,3000,3000,5122
20241202,172100,202896845,3000,3000,3000,3000,0
20241202,172000,202896845,3000,3000,3000,3000,0
20241202,171900,202896845,3000,3000,3000,3000,0
20241202,171800,202896845,3000,3000,3000,3000,0
20241202,171700,202896845,3000,3000,3000,3000,0
20241202,171600,202896845,3000,3000,3000,3000,0
20241202,171500,202896845,3000,3000,3000,3000,0
20241202,171400,202896845,3000,3000,3000,3000,0
20241202,171300,202896845,3000,3000,3000,3000,0
20241202,171200,202896845,3000,3000,3000,3000,0
20241202,171100,202896845,3000,3000,3000,3000,0
20241202,171000,202896845,3000,3000,3000,3000,0
20241202,170900,202896845,3000,3000,3000,3000,0
20241202,170800,202896845,3000,3000,3000,3000,0
20241202,170700,202896845,3000,3000,3000,3000,0
20241202,170600,202896845,3000,3000,3000,3000,0
20241202,170500,202896845,3000,3000,3000,3000,0
20241202,170400,202896845,3000,3000,3000,3000,0
20241202,170300,202896845,3000,3000,3000,3000,0
20241202,170200,202896845,3000,3000,3000,3000,0
20241202,170100,202896845,3000,3000,3000,3000,0
20241202,170000,202896845,3000,3000,3000,3000,0
20241202,165900,202896845,3000,3000,3000,3000,0
20241202,165800,202896845,3000,3000,3000,3000,0
20241202,165700,202896845,3000,3000,3000,3000,0
20241202,165600,202896845,3000,3000,3000,3000,0
20241202,165500,202896845,3000,3000,3000,3000,0
20241202,165400,202896845,3000,3000,3000,3000,0
20241202,165300,202896845,3000,3000,3000,3000,0
20241202,165200,202896845,3000,3000,3000,3000,5122
20241202,165100,202896845,3000,3000,3000,3000,0
20241202,165000,202896845,3000,3000,3000,3000,0
20241202,164900,202896845,3000,3000,3000,3000,0
20241202,164800,202896845,3000,3000,3000,3000,0
20241202,164700,202896845,3000,3000,3000,3000,0
20241202,164600,202896845,3000,3000,3000,3000,0
20241202,164500,202896845,3000,3000,3000,3000,0
20241202,164400,202896845,3000,3000,3000,3000,0
20241202,164300,202896845,3000,3000,3000,3000,0
20241202,164200,202896845,3000,3000,3000,3000,0
20241202,164100,202896845,3000,3000,3000,3000,0
20241202,164000,202896845,3000,3000,3000,3000,0
20241202,163900,202896845,3000,3000,3000,3000,0
20241202,163800,202896845,3000,3000,3000,3000,0
20241202,163700,202896845,3000,3000,3000,3000,0
20241202,163600,202896845,3000,3000,3000,3000,0
20241202,163500,202896845,3000,3000,3000,3000,0
20241202,163400,202896845,3000,3000,3000,3000,0
20241202,163300,202896845,3000,3000,3000,3000,0
20241202,163200,202896845,3000,3000,3000,3000,0
20241202,163100,202896845,3000,3000,3000,3000,0
20241202,163000,202896845,3000,3000,3000,3000,0
20241202,162900,202896845,3000,3000,3000,3000,0
20241202,162800,202896845,3000,3000,3000,3000,0
20241202,162700,202896845,3000,3000,3000,3000,0
20241202,162600,202896845,3000,3000,3000,3000,0
20241202,162500,202896845,3000,3000,3000,3000,0
20241202,162400,202896845,3000,3000,3000,3000,0
20241202,162300,202896845,3000,3000,3000,3000,0
20241202,162200,202896845,3000,3000,3000,3000,5122
20241202,162100,202896845,3000,3000,3000,3000,0
20241202,162000,202896845,3000,3000,3000,3000,0
20241202,161900,202896845,3000,3000,3000,3000,0
20241202,161800,202896845,3000,3000,3000,3000,0
20241202,161700,202896845,3000,3000,3000,3000,0
20241202,161600,202896845,3000,3000,3000,3000,0
20241202,161500,202896845,3000,3000,3000,3000,0
20241202,161400,202896845,3000,3000,3000,3000,0
20241202,161300,202896845,3000,3000,3000,3000,0
20241202,161200,202896845,3000,3000,3000,3000,0
20241202,161100,202896845,3000,3000,3000,3000,0
20241202,161000,202896845,3000,3000,3000,3000,0
20241202,160900,202896845,3000,3000,3000,3000,0
20241202,160800,202896845,3000,3000,3000,3000,0
20241202,160700,202896845,3000,3000,3000,3000,0
20241202,160600,202896845,3000,3000,3000,3000,0
20241202,160500,202896845,3000,3000,3000,3000,0
20241202,160400,202896845,3000,3000,3000,3000,0
20241202,160300,202896845,3000,3000,3000,3000,0
20241202,160200,202896845,3000,3000,3000,3000,0
20241202,160100,202896845,3000,3000,3000,3000,0
20241202,160000,202896845,3000,3000,3000,3000,0
20241202,155900,202896845,3000,3000,3000,3000,0
20241202,155800,202896845,3000,3000,3000,3000,0
20241202,155700,202896845,3000,3000,3000,3000,0
20241202,155600,202896845,3000,3000,3000,3000,0
20241202,155500,202896845,3000,3000,3000,3000,0
20241202,155400,202896845,3000,3000,3000,3000,0
20241202,155300,202896845,3000,3000,3000,3000,0
20241202,155200,202896845,3000,3000,3000,3000,5122
20241202,155100,202896845,3000,3000,3000,3000,0
20241202,155000,202896845,3000,3000,3000,3000,0
20241202,154900,202896845,3000,3000,3000,3000,0
20241202,154800,202896845,3000,3000,3000,3000,0
20241202,154700,202896845,3000,3000,3000,3000,0
20241202,154600,202896845,3000,3000,3000,3000,0
20241202,154500,202896845,3000,3000,3000,3000,0
20241202,154400,202896845,3000,3000,3000,3000,0
20241202,154300,202896845,3000,3000,3000,3000,0
20241202,154200,202896845,3000,3000,3000,3000,0
20241202,154100,202896845,3000,3000,3000,3000,0
20241202,154000,202896845,3000,3000,3000,3000,0
20241202,153900,202896845,3000,3000,3000,3000,0
20241202,153800,202896845,3000,3000,3000,3000,0
20241202,153700,202896845,3000,3000,3000,3000,0
20241202,153600,202896845,3000,3000,3000,3000,0
20241202,153500,202896845,3000,3000,3000,3000,0
20241202,153400,202896845,3000,3000,3000,3000,0
20241202,153300,202896845,3000,3000,3000,3000,0
20241202,153200,202896845,3000,3000,3000,3000,0
20241202,153100,202896845,3000,3000,3000,3000,0
20241202,153000,202896845,3000,3000,3000,3000,5122
20241202,152900,187530845,2975,2975,2975,2975,0
20241202,152800,187530845,2975,2975,2975,2975,0
20241202,152700,187530845,2975,2975,2975,2975,0
20241202,152600,187530845,2975,2975,2975,2975,0
20241202,152500,187530845,2975,2975,2975,2975,0
20241202,152400,187530845,2975,2975,2975,2975,0
20241202,152300,187530845,2975,2975,2975,2975,0
20241202,152200,187530845,2975,2975,2975,2975,0
20241202,152100,187530845,2975,2975,2975,2975,0
20241202,152000,187530845,2975,2975,2975,2975,0
20241202,151900,187530845,2975,2970,2975,2965,200
20241202,151800,186937340,2970,2965,2970,2965,11
20241202,151700,186904720,2965,2965,2965,2965,0
20241202,151600,186904720,2965,2960,2965,2960,3
20241202,151500,186895830,2960,2960,2960,2960,1
20241202,151400,186892870,2960,2970,2970,2960,12
20241202,151300,186857250,2970,2965,2970,2965,61
20241202,151200,186676085,2960,2965,2975,2960,103
20241202,151100,186370620,2960,2955,2960,2955,3
20241202,151000,186361750,2965,2960,2965,2960,2
20241202,150900,186355825,2955,2955,2955,2955,100
20241202,150800,186060325,2950,2950,2950,2950,1
20241202,150700,186057375,2955,2955,2955,2955,1
20241202,150600,186054420,2950,2950,2950,2950,1
20241202,150500,186051470,2950,2955,2955,2950,2252
20241202,150400,179407875,2955,2955,2955,2955,0
20241202,150300,179407875,2955,2955,2955,2955,3
20241202,150200,179399010,2955,2955,2955,2955,0
20241202,150100,179399010,2955,2955,2955,2955,0
20241202,150000,179399010,2955,2955,2955,2950,58
20241202,145900,179227655,2955,2955,2955,2955,64
20241202,145800,179038535,2945,2945,2945,2945,7
20241202,145700,179017920,2945,2945,2945,2945,7
20241202,145600,178997305,2940,2940,2940,2940,7
20241202,145500,178976725,2940,2940,2940,2940,0
20241202,145400,178976725,2940,2950,2950,2940,507
20241202,145300,177486090,2950,2950,2950,2950,7
20241202,145200,177465440,2955,2945,2955,2945,12
20241202,145100,177430050,2960,2960,2960,2960,1
20241202,145000,177427090,2945,2960,2960,2945,8
20241202,144900,177403515,2945,2945,2945,2945,137
20241202,144800,177000050,2945,2945,2945,2945,7
20241202,144700,176979435,2950,2950,2950,2950,0
20241202,144600,176979435,2950,2950,2950,2950,7
20241202,144500,176958785,2950,2950,2950,2950,7
20241202,144400,176938135,2950,2950,2950,2950,7
20241202,144300,176917485,2960,2950,2970,2935,1566
20241202,144200,172309770,2950,2950,2950,2950,7
20241202,144100,172289120,2965,2945,2965,2945,8
20241202,144000,172265540,2950,2950,2950,2950,135
20241202,143900,171867290,2955,2955,2955,2955,6
20241202,143800,171849560,2955,2960,2960,2955,2
20241202,143700,171843645,2960,2960,2960,2955,15
20241202,143600,171799290,2965,2965,2965,2945,347
20241202,143500,170770575,2965,2975,2975,2940,5065
20241202,143400,155843400,2975,2975,2975,2975,7
20241202,143300,155822575,2975,2975,2975,2975,7
20241202,143200,155801750,2975,2975,2975,2975,11
20241202,143100,155769025,2975,2975,2975,2975,0
20241202,143000,155769025,2975,2975,2975,2975,7
20241202,142900,155748200,2975,2975,2975,2975,7
20241202,142800,155727375,2995,2980,2995,2975,157
20241202,142700,155259535,2980,2980,2980,2980,1
20241202,142600,155256555,2975,2975,2975,2975,78
20241202,142500,155024505,2980,2980,2980,2975,63
20241202,142400,154836800,2980,2990,2995,2980,690
20241202,142300,152779375,2995,2995,2995,2995,2
20241202,142200,152773385,2985,2985,2985,2985,7
20241202,142100,152752490,2995,2985,2995,2985,8
20241202,142000,152728600,2980,2980,2980,2980,7
20241202,141900,152707740,2995,2980,2995,2980,10
20241202,141800,152677900,2995,2985,2995,2980,230
20241202,141700,151990340,2985,2985,2985,2980,9
20241202,141600,151963510,2985,2985,2985,2980,16
20241202,141500,151915785,2985,2980,2985,2980,28
20241202,141400,151832240,2985,2985,2985,2985,0
20241202,141300,151832240,2985,2980,2985,2980,9
20241202,141200,151805410,2985,2980,2985,2980,177
20241202,141100,151277100,2985,2980,2985,2980,8
20241202,141000,151253255,2985,2985,2985,2985,0
20241202,140900,151253255,2985,2975,2985,2975,8
20241202,140800,151229445,2975,2975,2975,2975,7
20241202,140700,151208620,2980,2980,2980,2980,22
20241202,140600,151143060,2980,2980,2985,2980,95
20241202,140500,150859935,2975,2975,2975,2975,7
20241202,140400,150839110,2975,2975,2975,2975,7
20241202,140300,150818285,2980,2975,2980,2975,14
20241202,140200,150776600,2980,2980,2980,2980,5
20241202,140100,150761700,2975,2980,2980,2975,12
20241202,140000,150725975,2980,2975,2980,2975,10
20241202,135900,150696210,2980,2975,2980,2975,38
20241202,135800,150583005,2980,2975,2980,2975,113
20241202,135700,150246825,2970,2970,2970,2970,7
20241202,135600,150226035,2970,2970,2970,2970,7
20241202,135500,150205245,2975,2965,2975,2965,46
20241202,135400,150068465,2970,2970,2970,2970,92
20241202,135300,149795225,2965,2965,2965,2965,12
20241202,135200,149759645,2960,2960,2960,2960,7
20241202,135100,149738925,2960,2960,2960,2960,7
20241202,135000,149718205,2960,2960,2960,2960,0
20241202,134900,149718205,2960,2960,2960,2960,7
20241202,134800,149697485,2960,2960,2960,2960,7
20241202,134700,149676765,2965,2965,2965,2965,2
20241202,134600,149670835,2970,2960,2970,2960,2
20241202,134500,149664905,2960,2960,2960,2960,7
20241202,134400,149644185,2960,2960,2960,2960,7
20241202,134300,149623465,2960,2960,2960,2960,7
20241202,134200,149602745,2960,2960,2960,2960,0
20241202,134100,149602745,2960,2960,2960,2960,7
20241202,134000,149582025,2960,2960,2960,2960,7
20241202,133900,149561305,2955,2955,2955,2955,7
20241202,133800,149540620,2970,2965,2970,2965,29
20241202,133700,149454520,2955,2955,2955,2955,7
20241202,133600,149433835,2955,2955,2955,2955,7
20241202,133500,149413150,2960,2960,2960,2960,7
20241202,133400,149392430,2965,2965,2965,2965,0
20241202,133300,149392430,2965,2970,2970,2965,3
20241202,133200,149383525,2955,2965,2970,2955,1303
20241202,133100,145531925,2960,2960,2960,2960,7
20241202,133000,145511205,2970,2965,2970,2965,703
20241202,132900,143423425,2960,2960,2960,2960,7
20241202,132800,143402705,2960,2960,2960,2960,7
20241202,132700,143381985,2960,2960,2960,2960,7
20241202,132600,143361265,2960,2960,2960,2960,0
20241202,132500,143361265,2960,2965,2965,2960,28
20241202,132400,143278380,2975,2980,2980,2975,296
20241202,132300,142397730,2975,2975,2975,2960,10
20241202,132200,142368085,2960,2960,2960,2960,0
20241202,132100,142368085,2960,2960,2960,2960,7
20241202,132000,142347365,2960,2960,2960,2960,7
20241202,131900,142326645,2960,2960,2960,2960,7
20241202,131800,142305925,2975,2975,2975,2975,0
20241202,131700,142305925,2975,2960,2975,2960,8
20241202,131600,142282230,2955,2955,2955,2955,838
20241202,131500,139805940,2950,2950,2950,2950,7
20241202,131400,139785290,2950,2950,2950,2950,0
20241202,131300,139785290,2950,2950,2950,2950,7
20241202,131200,139764640,2950,2950,2950,2950,7
20241202,131100,139743990,2950,2950,2950,2950,7
20241202,131000,139723340,2950,2950,2950,2950,0
20241202,130900,139723340,2950,2950,2950,2950,7
20241202,130800,139702690,2985,2985,2985,2955,9
20241202,130700,139676035,2955,2940,2955,2940,136
20241202,130600,139274260,2955,2955,2955,2955,0
20241202,130500,139274260,2955,2945,2955,2935,708
20241202,130400,137194455,2990,2960,2995,2960,39
20241202,130300,137078830,2960,2940,2960,2940,25
20241202,130200,137005310,2960,2940,2960,2940,708
20241202,130100,134923770,2940,2940,2940,2940,7
20241202,130000,134903190,2940,2940,2940,2940,7
20241202,125900,134882610,2940,2940,2940,2940,507
20241202,125800,133392030,2955,2940,2955,2930,1201
20241202,125700,129866670,2940,2955,2955,2940,12
20241202,125600,129831315,2960,2940,2960,2940,107
20241202,125500,129514790,2935,2945,2945,2935,1507
20241202,125400,125086010,2945,2945,2945,2945,0
20241202,125300,125086010,2945,2955,2955,2945,9
20241202,125200,125059490,2945,2945,2945,2945,7
20241202,125100,125038875,2965,2945,2965,2945,25
20241202,125000,124964890,2940,2940,2970,2940,251
20241202,124900,124223990,2970,2950,2970,2935,2095
20241202,124800,118058145,2955,2955,2955,2955,7
20241202,124700,118037460,2955,2955,2955,2955,7
20241202,124600,118016775,2955,2955,2955,2955,0
20241202,124500,118016775,2955,2980,2980,2955,8
20241202,124400,117993110,2980,2955,2980,2955,27
20241202,124300,117912825,2955,2955,2955,2955,7
20241202,124200,117892140,2980,2980,2980,2980,2
20241202,124100,117886180,2950,2960,2960,2950,2038
20241202,124000,111863320,2960,2990,2990,2960,8
20241202,123900,111839610,2990,2965,2990,2965,13
20241202,123800,111800935,2995,2990,3000,2990,1001
20241202,123700,108805890,2960,2960,2960,2960,7
20241202,123600,108785170,2995,2975,2995,2950,2272
20241202,123500,102069355,2960,2970,2970,2960,634
20241202,123400,100190700,2970,2980,2995,2970,1254
20241202,123300,96461010,2985,3000,3000,2985,137
20241202,123200,96051520,3000,3000,3000,3000,7
20241202,123100,96030520,3000,3000,3000,3000,7
20241202,123000,96009520,3005,3005,3005,3005,34
20241202,122900,95907350,2995,2995,2995,2995,7
20241202,122800,95886385,3045,3005,3045,2975,4926
20241202,122700,81199460,3040,3005,3040,3005,44
20241202,122600,81066320,3020,3015,3020,3015,3
20241202,122500,81057270,3005,3005,3005,3005,7
20241202,122400,81036235,3000,3000,3000,3000,23
20241202,122300,80967235,3000,3000,3000,3000,7
20241202,122200,80946235,3005,3005,3005,3005,200
20241202,122100,80345235,3000,3000,3000,3000,7
20241202,122000,80324235,3000,3000,3000,3000,7
20241202,121900,80303235,2990,3015,3015,2990,19
20241202,121800,80246125,2990,2990,2990,2990,0
20241202,121700,80246125,2990,2995,3020,2990,231
20241202,121600,79550720,2985,2985,2985,2985,7
20241202,121500,79529825,2985,2985,2985,2985,7
20241202,121400,79508930,2985,2985,2985,2985,0
20241202,121300,79508930,2985,2985,2985,2985,7
20241202,121200,79488035,2985,2985,2985,2985,18
20241202,121100,79434305,2980,2980,2980,2980,7
20241202,121000,79413445,2980,2980,2980,2980,0
20241202,120900,79413445,2980,2980,2980,2980,407
20241202,120800,78200585,2980,2980,2980,2980,7
20241202,120700,78179725,2980,2990,2990,2980,1309
20241202,120600,74274665,2990,2990,2990,2990,0
20241202,120500,74274665,2990,2990,2990,2990,7
20241202,120400,74253735,2995,2995,2995,2995,7
20241202,120300,74232770,3005,2990,3005,2990,10
20241202,120200,74202840,3010,3010,3010,3010,0
20241202,120100,74202840,3010,3010,3010,2990,15
20241202,120000,74157830,3010,3015,3015,2990,1787
20241202,115900,68792560,3010,3010,3010,3010,7
20241202,115800,68771490,3010,3010,3010,3010,0
20241202,115700,68771490,3010,3010,3010,3010,7
20241202,115600,68750420,3010,3010,3010,3010,7
20241202,115500,68729350,3005,3005,3005,3005,7
20241202,115400,68708315,3005,3005,3005,3005,1
20241202,115300,68705310,3005,3005,3005,3005,7
20241202,115200,68684275,3005,3005,3005,3005,7
20241202,115100,68663240,3005,3005,3005,3005,7
20241202,115000,68642205,3005,3005,3005,3005,0
20241202,114900,68642205,3005,3020,3020,3005,8
20241202,114800,68618150,3005,3005,3005,3005,7
20241202,114700,68597115,3005,3005,3005,3005,7
20241202,114600,68576080,3005,3005,3005,3005,0
20241202,114500,68576080,3005,3005,3005,3005,31
20241202,114400,68482925,3020,3005,3020,3005,8
20241202,114300,68458870,3040,3015,3040,3000,2787
20241202,114200,60081180,3015,3025,3025,3015,569
20241202,114100,58362635,3025,3025,3025,3025,7
20241202,114000,58341460,3025,3025,3025,3025,7
20241202,113900,58320285,3025,3025,3025,3025,7
20241202,113800,58299110,3025,3025,3025,3025,0
20241202,113700,58299110,3025,3025,3025,3025,27
20241202,113600,58217435,3025,3025,3025,3025,7
20241202,113500,58196260,3025,3025,3025,3025,7
20241202,113400,58175085,3025,3025,3025,3025,0
20241202,113300,58175085,3025,3035,3035,3025,25
20241202,113200,58099280,3035,3020,3035,3020,36
20241202,113100,57990125,3020,3020,3020,3020,7
20241202,113000,57968985,3020,3020,3020,3020,0
20241202,112900,57968985,3020,3020,3020,3020,7
20241202,112800,57947845,3020,3020,3020,3020,7
20241202,112700,57926705,3015,3015,3015,3015,7
20241202,112600,57905600,3015,3015,3015,3015,0
20241202,112500,57905600,3015,3015,3015,3015,7
20241202,112400,57884495,3015,3015,3015,3015,7
20241202,112300,57863390,3035,3015,3035,3015,307
20241202,112200,56931785,3015,3015,3015,3015,0
20241202,112100,56931785,3015,3015,3015,3015,7
20241202,112000,56910680,3015,3015,3015,3015,7
20241202,111900,56889575,3015,3015,3015,3015,7
20241202,111800,56868470,3015,3015,3015,3015,0
20241202,111700,56868470,3015,3015,3015,3015,7
20241202,111600,56847365,3015,3015,3015,3015,7
20241202,111500,56826260,3015,3015,3015,3015,7
20241202,111400,56805155,3015,3015,3015,3015,0
20241202,111300,56805155,3015,3035,3035,3015,40
20241202,111200,56683895,3015,3015,3015,3015,7
20241202,111100,56662790,3035,3010,3035,3010,8
20241202,111000,56638685,3035,3035,3035,3035,1
20241202,110900,56635650,3010,3010,3010,3010,7
20241202,110800,56614580,3020,3020,3020,3020,7
20241202,110700,56593440,3010,3010,3010,3010,7
20241202,110600,56572370,3010,3010,3010,3010,0
20241202,110500,56572370,3010,3010,3010,3010,7
20241202,110400,56551300,3010,3020,3025,3010,177
20241202,110300,56016030,3010,3010,3010,3010,7
20241202,110200,55994960,3020,3010,3020,3010,14
20241202,110100,55952795,3010,3015,3015,3010,9
20241202,110000,55925695,3015,3015,3015,3015,2
20241202,105900,55919665,3005,3005,3005,3005,7
20241202,105800,55898630,3005,3015,3015,3005,4808
20241202,105700,41438690,3015,3010,3015,3010,110
20241202,105600,41107555,3010,3010,3010,3010,89
20241202,105500,40839665,3015,3015,3015,3015,127
20241202,105400,40456760,3020,3020,3020,3020,0
20241202,105300,40456760,3020,3020,3020,3015,261
20241202,105200,39668625,3025,3030,3030,3025,1122
20241202,105100,36271500,3030,3040,3040,3030,549
20241202,105000,34606755,3040,3040,3040,3040,0
20241202,104900,34606755,3040,3040,3040,3040,8
20241202,104800,34582435,3040,3040,3040,3040,8
20241202,104700,34558115,3040,3040,3040,3040,8
20241202,104600,34533795,3040,3040,3040,3040,0
20241202,104500,34533795,3040,3040,3040,3040,8
20241202,104400,34509475,3040,3040,3040,3040,8
20241202,104300,34485155,3055,3055,3055,3040,10
20241202,104200,34454725,3035,3035,3035,3035,1
20241202,104100,34451690,3035,3035,3035,3035,7
20241202,104000,34430445,3035,3035,3035,3035,8
20241202,103900,34406165,3055,3040,3055,3040,9
20241202,103800,34378790,3055,3035,3055,3035,15
20241202,103700,34333210,3035,3035,3035,3035,1
20241202,103600,34330175,3040,3040,3040,3040,1
20241202,103500,34327135,3055,3055,3055,3030,337
20241202,103400,33305975,3050,3050,3050,3050,564
20241202,103300,31585775,3050,3050,3050,3050,0
20241202,103200,31585775,3050,3050,3050,3050,1
20241202,103100,31582725,3040,3040,3040,3040,0
20241202,103000,31582725,3040,3050,3050,3040,1001
20241202,102900,28539675,3045,3045,3045,3045,0
20241202,102800,28539675,3045,3045,3045,3045,1
20241202,102700,28536630,3045,3030,3045,3030,322
20241202,102600,27558510,3030,3030,3030,3030,0
20241202,102500,27558510,3030,3030,3030,3030,166
20241202,102400,27055530,3030,3045,3045,3030,259
20241202,102300,26269710,3060,3060,3060,3060,0
20241202,102200,26269710,3060,3060,3060,3060,0
20241202,102100,26269710,3060,3060,3060,3060,0
20241202,102000,26269710,3060,3060,3060,3060,0
20241202,101900,26269710,3060,3060,3060,3060,0
20241202,101800,26269710,3060,3060,3060,3060,0
20241202,101700,26269710,3060,3060,3060,3060,600
20241202,101600,24433710,3045,3045,3045,3045,30
20241202,101500,24342360,3060,3060,3060,3060,0
20241202,101400,24342360,3060,3060,3060,3060,0
20241202,101300,24342360,3060,3060,3060,3060,0
20241202,101200,24342360,3060,3060,3060,3060,0
20241202,101100,24342360,3060,3060,3060,3060,0
20241202,101000,24342360,3060,3060,3060,3060,1
20241202,100900,24339300,3050,3060,3060,3050,11
20241202,100800,24305740,3060,3060,3060,3060,0
20241202,100700,24305740,3060,3060,3060,3060,0
20241202,100600,24305740,3060,3055,3060,3055,20
20241202,100500,24244590,3070,3070,3070,3070,0
20241202,100400,24244590,3070,3070,3070,3070,0
20241202,100300,24244590,3070,3070,3070,3070,0
20241202,100200,24244590,3070,3070,3070,3070,0
20241202,100100,24244590,3070,3070,3070,3070,0
20241202,100000,24244590,3070,3070,3070,3070,0
20241202,095900,24244590,3070,3070,3070,3070,0
20241202,095800,24244590,3070,3070,3070,3070,0
20241202,095700,24244590,3070,3070,3070,3070,0
20241202,095600,24244590,3070,3070,3070,3070,0
20241202,095500,24244590,3070,3070,3070,3070,0
20241202,095400,24244590,3070,3070,3070,3070,0
20241202,095300,24244590,3070,3070,3070,3070,16
20241202,095200,24195470,3070,3070,3070,3070,0
20241202,095100,24195470,3070,3070,3070,3070,0
20241202,095000,24195470,3070,3070,3070,3070,0
20241202,094900,24195470,3070,3070,3070,3070,0
20241202,094800,24195470,3070,3070,3070,3070,0
20241202,094700,24195470,3070,3070,3070,3070,0
20241202,094600,24195470,3070,3070,3070,3070,0
20241202,094500,24195470,3070,3070,3070,3070,0
20241202,094400,24195470,3070,3070,3070,3070,0
20241202,094300,24195470,3070,3070,3070,3070,1
20241202,094200,24192400,3070,3070,3070,3070,0
20241202,094100,24192400,3070,3070,3070,3070,1
20241202,094000,24189330,3060,3060,3060,3060,2
20241202,093900,24183210,3060,3060,3060,3060,5
20241202,093800,24167910,3040,3040,3040,3040,5
20241202,093700,24152710,3030,3050,3050,3030,500
20241202,093600,22633085,3075,3075,3075,3075,10
20241202,093500,22602335,3080,3080,3080,3080,0
20241202,093400,22602335,3080,3055,3080,3030,2565
20241202,093300,14780475,3080,3080,3080,3080,0
20241202,093200,14780475,3080,3080,3080,3080,0
20241202,093100,14780475,3080,3080,3080,3080,1
20241202,093000,14777395,3080,3080,3080,3080,1136
20241202,092900,11278515,3055,3055,3055,3055,0
20241202,092800,11278515,3055,3055,3055,3055,0
20241202,092700,11278515,3055,3055,3055,3055,0
20241202,092600,11278515,3055,3055,3055,3055,0
20241202,092500,11278515,3055,3060,3060,3055,569
20241202,092400,9538810,3085,3085,3085,3085,0
20241202,092300,9538810,3085,3085,3085,3085,0
20241202,092200,9538810,3085,3085,3085,3085,0
20241202,092100,9538810,3085,3085,3085,3085,0
20241202,092000,9538810,3085,3085,3085,3085,1
20241202,091900,9535725,3085,3085,3085,3085,0
20241202,091800,9535725,3085,3085,3085,3085,1
20241202,091700,9532640,3060,3065,3065,3060,1100
20241202,091600,6166560,3085,3070,3085,3065,1114
20241202,091500,2751740,3080,3080,3080,3080,0
20241202,091400,2751740,3080,3080,3080,3080,50
20241202,091300,2597740,3090,3090,3090,3090,0
20241202,091200,2597740,3090,3090,3090,3090,0
20241202,091100,2597740,3090,3090,3090,3090,0
20241202,091000,2597740,3090,3090,3090,3090,0
20241202,090900,2597740,3090,3090,3090,3090,0
20241202,090800,2597740,3090,3090,3090,3090,0
20241202,090700,2597740,3090,3090,3090,3070,142
20241202,090600,2161760,3075,3075,3075,3075,249
20241202,090500,1396085,3090,3090,3090,3090,0
20241202,090400,1396085,3090,3090,3090,3090,0
20241202,090300,1396085,3090,3090,3090,3090,0
20241202,090200,1396085,3090,3080,3090,3080,2
20241202,090100,1389915,3090,3090,3090,3090,0
20241202,090000,1389915,3090,3075,3090,3075,452