KissMeData/023000/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190800,31580635,2395,2395,2395,2395,70
20241205,190700,31580635,2395,2395,2395,2395,0
20241205,190600,31580635,2395,2395,2395,2395,0
20241205,190500,31580635,2395,2395,2395,2395,0
20241205,190400,31580635,2395,2395,2395,2395,0
20241205,190300,31580635,2395,2395,2395,2395,0
20241205,190200,31580635,2395,2395,2395,2395,0
20241205,190100,31580635,2395,2395,2395,2395,0
20241205,190000,31580635,2395,2395,2395,2395,0
20241205,185900,31580635,2395,2395,2395,2395,0
20241205,185800,31580635,2395,2395,2395,2395,0
20241205,185700,31580635,2395,2395,2395,2395,0
20241205,185600,31580635,2395,2395,2395,2395,0
20241205,185500,31580635,2395,2395,2395,2395,0
20241205,185400,31580635,2395,2395,2395,2395,0
20241205,185300,31580635,2395,2395,2395,2395,0
20241205,185200,31580635,2395,2395,2395,2395,0
20241205,185100,31580635,2395,2395,2395,2395,0
20241205,185000,31580635,2395,2395,2395,2395,0
20241205,184900,31580635,2395,2395,2395,2395,0
20241205,184800,31580635,2395,2395,2395,2395,0
20241205,184700,31580635,2395,2395,2395,2395,0
20241205,184600,31580635,2395,2395,2395,2395,0
20241205,184500,31580635,2395,2395,2395,2395,0
20241205,184400,31580635,2395,2395,2395,2395,0
20241205,184300,31580635,2395,2395,2395,2395,0
20241205,184200,31580635,2395,2395,2395,2395,0
20241205,184100,31580635,2395,2395,2395,2395,0
20241205,184000,31580635,2395,2395,2395,2395,0
20241205,183900,31580635,2395,2395,2395,2395,0
20241205,183800,31580635,2395,2395,2395,2395,70
20241205,183700,31580635,2395,2395,2395,2395,0
20241205,183600,31580635,2395,2395,2395,2395,0
20241205,183500,31580635,2395,2395,2395,2395,0
20241205,183400,31580635,2395,2395,2395,2395,0
20241205,183300,31580635,2395,2395,2395,2395,0
20241205,183200,31580635,2395,2395,2395,2395,0
20241205,183100,31580635,2395,2395,2395,2395,0
20241205,183000,31580635,2395,2395,2395,2395,0
20241205,182900,31580635,2395,2395,2395,2395,0
20241205,182800,31580635,2395,2395,2395,2395,0
20241205,182700,31580635,2395,2395,2395,2395,0
20241205,182600,31580635,2395,2395,2395,2395,0
20241205,182500,31580635,2395,2395,2395,2395,0
20241205,182400,31580635,2395,2395,2395,2395,0
20241205,182300,31580635,2395,2395,2395,2395,0
20241205,182200,31580635,2395,2395,2395,2395,0
20241205,182100,31580635,2395,2395,2395,2395,0
20241205,182000,31580635,2395,2395,2395,2395,0
20241205,181900,31580635,2395,2395,2395,2395,0
20241205,181800,31580635,2395,2395,2395,2395,0
20241205,181700,31580635,2395,2395,2395,2395,0
20241205,181600,31580635,2395,2395,2395,2395,0
20241205,181500,31580635,2395,2395,2395,2395,0
20241205,181400,31580635,2395,2395,2395,2395,0
20241205,181300,31580635,2395,2395,2395,2395,0
20241205,181200,31580635,2395,2395,2395,2395,0
20241205,181100,31580635,2395,2395,2395,2395,0
20241205,181000,31580635,2395,2395,2395,2395,0
20241205,180900,31580635,2395,2395,2395,2395,0
20241205,180800,31580635,2395,2395,2395,2395,70
20241205,180700,31580635,2395,2395,2395,2395,0
20241205,180600,31580635,2395,2395,2395,2395,0
20241205,180500,31580635,2395,2395,2395,2395,0
20241205,180400,31580635,2395,2395,2395,2395,0
20241205,180300,31580635,2395,2395,2395,2395,0
20241205,180200,31580635,2395,2395,2395,2395,0
20241205,180100,31580635,2395,2395,2395,2395,0
20241205,180000,31580635,2395,2395,2395,2395,0
20241205,175900,31580635,2395,2395,2395,2395,0
20241205,175800,31580635,2395,2395,2395,2395,0
20241205,175700,31580635,2395,2395,2395,2395,0
20241205,175600,31580635,2395,2395,2395,2395,0
20241205,175500,31580635,2395,2395,2395,2395,0
20241205,175400,31580635,2395,2395,2395,2395,0
20241205,175300,31580635,2395,2395,2395,2395,0
20241205,175200,31580635,2395,2395,2395,2395,0
20241205,175100,31580635,2395,2395,2395,2395,0
20241205,175000,31580635,2395,2395,2395,2395,0
20241205,174900,31580635,2395,2395,2395,2395,0
20241205,174800,31580635,2395,2395,2395,2395,0
20241205,174700,31580635,2395,2395,2395,2395,0
20241205,174600,31580635,2395,2395,2395,2395,0
20241205,174500,31580635,2395,2395,2395,2395,0
20241205,174400,31580635,2395,2395,2395,2395,0
20241205,174300,31580635,2395,2395,2395,2395,0
20241205,174200,31580635,2395,2395,2395,2395,0
20241205,174100,31580635,2395,2395,2395,2395,0
20241205,174000,31580635,2395,2395,2395,2395,0
20241205,173900,31580635,2395,2395,2395,2395,0
20241205,173800,31580635,2395,2395,2395,2395,70
20241205,173700,31580635,2395,2395,2395,2395,0
20241205,173600,31580635,2395,2395,2395,2395,0
20241205,173500,31580635,2395,2395,2395,2395,0
20241205,173400,31580635,2395,2395,2395,2395,0
20241205,173300,31580635,2395,2395,2395,2395,0
20241205,173200,31580635,2395,2395,2395,2395,0
20241205,173100,31580635,2395,2395,2395,2395,0
20241205,173000,31580635,2395,2395,2395,2395,0
20241205,172900,31580635,2395,2395,2395,2395,0
20241205,172800,31580635,2395,2395,2395,2395,0
20241205,172700,31580635,2395,2395,2395,2395,0
20241205,172600,31580635,2395,2395,2395,2395,0
20241205,172500,31580635,2395,2395,2395,2395,0
20241205,172400,31580635,2395,2395,2395,2395,0
20241205,172300,31580635,2395,2395,2395,2395,0
20241205,172200,31580635,2395,2395,2395,2395,0
20241205,172100,31580635,2395,2395,2395,2395,0
20241205,172000,31580635,2395,2395,2395,2395,0
20241205,171900,31580635,2395,2395,2395,2395,0
20241205,171800,31580635,2395,2395,2395,2395,0
20241205,171700,31580635,2395,2395,2395,2395,0
20241205,171600,31580635,2395,2395,2395,2395,0
20241205,171500,31580635,2395,2395,2395,2395,0
20241205,171400,31580635,2395,2395,2395,2395,0
20241205,171300,31580635,2395,2395,2395,2395,0
20241205,171200,31580635,2395,2395,2395,2395,0
20241205,171100,31580635,2395,2395,2395,2395,0
20241205,171000,31580635,2395,2395,2395,2395,0
20241205,170900,31580635,2395,2395,2395,2395,0
20241205,170800,31580635,2395,2395,2395,2395,70
20241205,170700,31580635,2395,2395,2395,2395,0
20241205,170600,31580635,2395,2395,2395,2395,0
20241205,170500,31580635,2395,2395,2395,2395,0
20241205,170400,31580635,2395,2395,2395,2395,0
20241205,170300,31580635,2395,2395,2395,2395,0
20241205,170200,31580635,2395,2395,2395,2395,0
20241205,170100,31580635,2395,2395,2395,2395,0
20241205,170000,31580635,2395,2395,2395,2395,0
20241205,165900,31580635,2395,2395,2395,2395,0
20241205,165800,31580635,2395,2395,2395,2395,0
20241205,165700,31580635,2395,2395,2395,2395,0
20241205,165600,31580635,2395,2395,2395,2395,0
20241205,165500,31580635,2395,2395,2395,2395,0
20241205,165400,31580635,2395,2395,2395,2395,0
20241205,165300,31580635,2395,2395,2395,2395,0
20241205,165200,31580635,2395,2395,2395,2395,0
20241205,165100,31580635,2395,2395,2395,2395,0
20241205,165000,31580635,2395,2395,2395,2395,0
20241205,164900,31580635,2395,2395,2395,2395,0
20241205,164800,31580635,2395,2395,2395,2395,0
20241205,164700,31580635,2395,2395,2395,2395,0
20241205,164600,31580635,2395,2395,2395,2395,0
20241205,164500,31580635,2395,2395,2395,2395,0
20241205,164400,31580635,2395,2395,2395,2395,0
20241205,164300,31580635,2395,2395,2395,2395,0
20241205,164200,31580635,2395,2395,2395,2395,0
20241205,164100,31580635,2395,2395,2395,2395,0
20241205,164000,31580635,2395,2395,2395,2395,0
20241205,163900,31580635,2395,2395,2395,2395,0
20241205,163800,31580635,2395,2395,2395,2395,70
20241205,163700,31580635,2395,2395,2395,2395,0
20241205,163600,31580635,2395,2395,2395,2395,0
20241205,163500,31580635,2395,2395,2395,2395,0
20241205,163400,31580635,2395,2395,2395,2395,0
20241205,163300,31580635,2395,2395,2395,2395,0
20241205,163200,31580635,2395,2395,2395,2395,0
20241205,163100,31580635,2395,2395,2395,2395,0
20241205,163000,31580635,2395,2395,2395,2395,0
20241205,162900,31580635,2395,2395,2395,2395,0
20241205,162800,31580635,2395,2395,2395,2395,0
20241205,162700,31580635,2395,2395,2395,2395,0
20241205,162600,31580635,2395,2395,2395,2395,0
20241205,162500,31580635,2395,2395,2395,2395,0
20241205,162400,31580635,2395,2395,2395,2395,0
20241205,162300,31580635,2395,2395,2395,2395,0
20241205,162200,31580635,2395,2395,2395,2395,0
20241205,162100,31580635,2395,2395,2395,2395,0
20241205,162000,31580635,2395,2395,2395,2395,0
20241205,161900,31580635,2395,2395,2395,2395,0
20241205,161800,31580635,2395,2395,2395,2395,0
20241205,161700,31580635,2395,2395,2395,2395,0
20241205,161600,31580635,2395,2395,2395,2395,0
20241205,161500,31580635,2395,2395,2395,2395,0
20241205,161400,31580635,2395,2395,2395,2395,0
20241205,161300,31580635,2395,2395,2395,2395,0
20241205,161200,31580635,2395,2395,2395,2395,0
20241205,161100,31580635,2395,2395,2395,2395,0
20241205,161000,31580635,2395,2395,2395,2395,0
20241205,160900,31580635,2395,2395,2395,2395,0
20241205,160800,31580635,2395,2395,2395,2395,70
20241205,160700,31580635,2395,2395,2395,2395,0
20241205,160600,31580635,2395,2395,2395,2395,0
20241205,160500,31580635,2395,2395,2395,2395,0
20241205,160400,31580635,2395,2395,2395,2395,0
20241205,160300,31580635,2395,2395,2395,2395,0
20241205,160200,31580635,2395,2395,2395,2395,0
20241205,160100,31580635,2395,2395,2395,2395,0
20241205,160000,31580635,2395,2395,2395,2395,0
20241205,155900,31580635,2395,2395,2395,2395,0
20241205,155800,31580635,2395,2395,2395,2395,0
20241205,155700,31580635,2395,2395,2395,2395,0
20241205,155600,31580635,2395,2395,2395,2395,0
20241205,155500,31580635,2395,2395,2395,2395,0
20241205,155400,31580635,2395,2395,2395,2395,0
20241205,155300,31580635,2395,2395,2395,2395,0
20241205,155200,31580635,2395,2395,2395,2395,0
20241205,155100,31580635,2395,2395,2395,2395,0
20241205,155000,31580635,2395,2395,2395,2395,0
20241205,154900,31580635,2395,2395,2395,2395,0
20241205,154800,31580635,2395,2395,2395,2395,0
20241205,154700,31580635,2395,2395,2395,2395,0
20241205,154600,31580635,2395,2395,2395,2395,0
20241205,154500,31580635,2395,2395,2395,2395,0
20241205,154400,31580635,2395,2395,2395,2395,0
20241205,154300,31580635,2395,2395,2395,2395,0
20241205,154200,31580635,2395,2395,2395,2395,0
20241205,154100,31580635,2395,2395,2395,2395,0
20241205,154000,31580635,2395,2395,2395,2395,0
20241205,153900,31580635,2395,2395,2395,2395,0
20241205,153800,31580635,2395,2395,2395,2395,70
20241205,153700,31580635,2395,2395,2395,2395,0
20241205,153600,31580635,2395,2395,2395,2395,0
20241205,153500,31580635,2395,2395,2395,2395,0
20241205,153400,31580635,2395,2395,2395,2395,0
20241205,153300,31580635,2395,2395,2395,2395,0
20241205,153200,31580635,2395,2395,2395,2395,0
20241205,153100,31580635,2395,2395,2395,2395,0
20241205,153000,31580635,2395,2395,2395,2395,70
20241205,152900,31412985,2385,2385,2385,2385,0
20241205,152800,31412985,2385,2385,2385,2385,0
20241205,152700,31412985,2385,2385,2385,2385,0
20241205,152600,31412985,2385,2385,2385,2385,0
20241205,152500,31412985,2385,2385,2385,2385,0
20241205,152400,31412985,2385,2385,2385,2385,0
20241205,152300,31412985,2385,2385,2385,2385,0
20241205,152200,31412985,2385,2385,2385,2385,0
20241205,152100,31412985,2385,2385,2385,2385,0
20241205,152000,31412985,2385,2385,2385,2385,0
20241205,151900,31412985,2385,2385,2385,2385,11
20241205,151800,31386750,2385,2385,2385,2385,0
20241205,151700,31386750,2385,2385,2385,2385,0
20241205,151600,31386750,2385,2385,2385,2385,0
20241205,151500,31386750,2385,2385,2385,2385,0
20241205,151400,31386750,2385,2385,2385,2385,0
20241205,151300,31386750,2385,2385,2385,2385,0
20241205,151200,31386750,2385,2385,2385,2385,0
20241205,151100,31386750,2385,2385,2385,2385,0
20241205,151000,31386750,2385,2385,2385,2385,22
20241205,150900,31334280,2385,2385,2385,2385,22
20241205,150800,31281810,2385,2385,2385,2385,0
20241205,150700,31281810,2385,2385,2385,2385,122
20241205,150600,30990840,2385,2385,2385,2385,0
20241205,150500,30990840,2385,2385,2385,2385,0
20241205,150400,30990840,2385,2385,2385,2385,0
20241205,150300,30990840,2385,2385,2385,2385,11
20241205,150200,30964605,2390,2390,2390,2390,0
20241205,150100,30964605,2390,2390,2390,2390,0
20241205,150000,30964605,2390,2390,2390,2390,3
20241205,145900,30957435,2385,2390,2390,2385,39
20241205,145800,30864335,2385,2385,2385,2385,0
20241205,145700,30864335,2385,2385,2385,2385,0
20241205,145600,30864335,2385,2385,2385,2385,1312
20241205,145500,27735215,2385,2385,2385,2385,22
20241205,145400,27682745,2385,2385,2385,2385,0
20241205,145300,27682745,2385,2385,2385,2385,0
20241205,145200,27682745,2385,2385,2385,2385,0
20241205,145100,27682745,2385,2385,2385,2385,0
20241205,145000,27682745,2385,2385,2385,2385,2
20241205,144900,27677975,2385,2385,2385,2385,0
20241205,144800,27677975,2385,2385,2385,2385,11
20241205,144700,27651740,2390,2390,2390,2390,0
20241205,144600,27651740,2390,2390,2390,2390,0
20241205,144500,27651740,2390,2390,2390,2390,0
20241205,144400,27651740,2390,2390,2390,2390,0
20241205,144300,27651740,2390,2390,2390,2390,0
20241205,144200,27651740,2390,2390,2390,2390,5
20241205,144100,27639790,2390,2390,2390,2390,0
20241205,144000,27639790,2390,2390,2390,2390,0
20241205,143900,27639790,2390,2390,2390,2390,0
20241205,143800,27639790,2390,2390,2390,2390,10
20241205,143700,27615890,2390,2390,2390,2390,0
20241205,143600,27615890,2390,2390,2390,2390,0
20241205,143500,27615890,2390,2390,2390,2390,0
20241205,143400,27615890,2390,2390,2390,2390,200
20241205,143300,27137890,2390,2390,2390,2390,0
20241205,143200,27137890,2390,2390,2390,2390,8
20241205,143100,27118770,2390,2390,2390,2390,0
20241205,143000,27118770,2390,2390,2390,2390,0
20241205,142900,27118770,2390,2390,2390,2390,2
20241205,142800,27113990,2385,2385,2385,2385,0
20241205,142700,27113990,2385,2385,2385,2385,0
20241205,142600,27113990,2385,2385,2385,2385,0
20241205,142500,27113990,2385,2385,2385,2385,0
20241205,142400,27113990,2385,2385,2385,2385,1
20241205,142300,27111605,2385,2385,2385,2385,0
20241205,142200,27111605,2385,2385,2385,2385,0
20241205,142100,27111605,2385,2385,2385,2385,0
20241205,142000,27111605,2385,2385,2385,2385,0
20241205,141900,27111605,2385,2385,2385,2385,0
20241205,141800,27111605,2385,2385,2385,2385,0
20241205,141700,27111605,2385,2385,2385,2385,0
20241205,141600,27111605,2385,2385,2385,2385,0
20241205,141500,27111605,2385,2385,2385,2385,0
20241205,141400,27111605,2385,2385,2385,2385,0
20241205,141300,27111605,2385,2385,2385,2385,0
20241205,141200,27111605,2385,2385,2385,2385,0
20241205,141100,27111605,2385,2385,2385,2385,0
20241205,141000,27111605,2385,2385,2385,2385,0
20241205,140900,27111605,2385,2385,2385,2385,0
20241205,140800,27111605,2385,2385,2385,2385,0
20241205,140700,27111605,2385,2385,2385,2385,0
20241205,140600,27111605,2385,2385,2385,2385,0
20241205,140500,27111605,2385,2385,2385,2385,0
20241205,140400,27111605,2385,2385,2385,2385,0
20241205,140300,27111605,2385,2385,2385,2385,0
20241205,140200,27111605,2385,2385,2385,2385,0
20241205,140100,27111605,2385,2385,2385,2385,0
20241205,140000,27111605,2385,2390,2390,2385,431
20241205,135900,26083580,2390,2390,2390,2390,0
20241205,135800,26083580,2390,2390,2390,2390,0
20241205,135700,26083580,2390,2390,2390,2390,0
20241205,135600,26083580,2390,2390,2390,2390,0
20241205,135500,26083580,2390,2390,2390,2390,0
20241205,135400,26083580,2390,2390,2390,2390,0
20241205,135300,26083580,2390,2390,2390,2390,0
20241205,135200,26083580,2390,2390,2390,2390,0
20241205,135100,26083580,2390,2390,2390,2390,0
20241205,135000,26083580,2390,2390,2390,2390,0
20241205,134900,26083580,2390,2390,2390,2390,0
20241205,134800,26083580,2390,2390,2390,2390,0
20241205,134700,26083580,2390,2390,2390,2390,1
20241205,134600,26081190,2390,2390,2390,2390,0
20241205,134500,26081190,2390,2390,2390,2390,0
20241205,134400,26081190,2390,2390,2390,2390,0
20241205,134300,26081190,2390,2390,2390,2390,50
20241205,134200,25961690,2390,2390,2390,2390,0
20241205,134100,25961690,2390,2390,2390,2390,0
20241205,134000,25961690,2390,2390,2390,2390,0
20241205,133900,25961690,2390,2390,2390,2390,0
20241205,133800,25961690,2390,2390,2390,2390,0
20241205,133700,25961690,2390,2390,2390,2390,0
20241205,133600,25961690,2390,2390,2390,2390,0
20241205,133500,25961690,2390,2390,2390,2390,0
20241205,133400,25961690,2390,2390,2390,2390,0
20241205,133300,25961690,2390,2390,2390,2390,0
20241205,133200,25961690,2390,2390,2390,2390,0
20241205,133100,25961690,2390,2390,2390,2390,0
20241205,133000,25961690,2390,2390,2390,2390,5
20241205,132900,25949740,2390,2390,2390,2390,0
20241205,132800,25949740,2390,2390,2390,2390,0
20241205,132700,25949740,2390,2390,2390,2390,0
20241205,132600,25949740,2390,2390,2390,2390,0
20241205,132500,25949740,2390,2390,2390,2390,0
20241205,132400,25949740,2390,2390,2390,2390,0
20241205,132300,25949740,2390,2390,2390,2390,0
20241205,132200,25949740,2390,2390,2390,2390,0
20241205,132100,25949740,2390,2390,2390,2390,0
20241205,132000,25949740,2390,2390,2390,2390,0
20241205,131900,25949740,2390,2390,2390,2390,0
20241205,131800,25949740,2390,2390,2390,2390,0
20241205,131700,25949740,2390,2390,2390,2390,0
20241205,131600,25949740,2390,2390,2390,2390,2
20241205,131500,25944960,2385,2385,2385,2385,0
20241205,131400,25944960,2385,2385,2385,2385,0
20241205,131300,25944960,2385,2385,2385,2385,0
20241205,131200,25944960,2385,2385,2385,2385,0
20241205,131100,25944960,2385,2385,2385,2385,0
20241205,131000,25944960,2385,2385,2385,2385,0
20241205,130900,25944960,2385,2385,2385,2385,0
20241205,130800,25944960,2385,2385,2385,2385,0
20241205,130700,25944960,2385,2385,2385,2385,0
20241205,130600,25944960,2385,2385,2385,2385,0
20241205,130500,25944960,2385,2385,2385,2385,0
20241205,130400,25944960,2385,2385,2385,2385,0
20241205,130300,25944960,2385,2385,2385,2385,0
20241205,130200,25944960,2385,2385,2385,2385,0
20241205,130100,25944960,2385,2385,2385,2385,0
20241205,130000,25944960,2385,2385,2385,2385,0
20241205,125900,25944960,2385,2385,2385,2385,0
20241205,125800,25944960,2385,2385,2385,2385,0
20241205,125700,25944960,2385,2385,2385,2385,0
20241205,125600,25944960,2385,2385,2385,2385,0
20241205,125500,25944960,2385,2385,2385,2385,0
20241205,125400,25944960,2385,2385,2385,2385,0
20241205,125300,25944960,2385,2385,2385,2385,0
20241205,125200,25944960,2385,2385,2385,2385,0
20241205,125100,25944960,2385,2385,2385,2385,0
20241205,125000,25944960,2385,2385,2385,2385,0
20241205,124900,25944960,2385,2385,2385,2385,0
20241205,124800,25944960,2385,2385,2385,2385,0
20241205,124700,25944960,2385,2385,2385,2385,0
20241205,124600,25944960,2385,2385,2385,2385,0
20241205,124500,25944960,2385,2385,2385,2385,0
20241205,124400,25944960,2385,2385,2385,2385,0
20241205,124300,25944960,2385,2385,2385,2385,0
20241205,124200,25944960,2385,2385,2385,2385,0
20241205,124100,25944960,2385,2385,2385,2385,0
20241205,124000,25944960,2385,2385,2385,2385,0
20241205,123900,25944960,2385,2385,2385,2385,0
20241205,123800,25944960,2385,2385,2385,2385,0
20241205,123700,25944960,2385,2385,2385,2385,0
20241205,123600,25944960,2385,2385,2385,2385,0
20241205,123500,25944960,2385,2385,2385,2385,0
20241205,123400,25944960,2385,2385,2385,2385,0
20241205,123300,25944960,2385,2385,2385,2385,0
20241205,123200,25944960,2385,2385,2385,2385,0
20241205,123100,25944960,2385,2385,2385,2385,0
20241205,123000,25944960,2385,2385,2385,2385,0
20241205,122900,25944960,2385,2385,2385,2385,0
20241205,122800,25944960,2385,2385,2385,2385,0
20241205,122700,25944960,2385,2385,2385,2385,0
20241205,122600,25944960,2385,2385,2385,2385,0
20241205,122500,25944960,2385,2385,2385,2385,0
20241205,122400,25944960,2385,2390,2390,2385,528
20241205,122300,24685480,2390,2390,2390,2390,0
20241205,122200,24685480,2390,2390,2390,2390,176
20241205,122100,24264840,2390,2390,2390,2390,184
20241205,122000,23825080,2390,2390,2390,2390,51
20241205,121900,23703190,2390,2390,2390,2390,0
20241205,121800,23703190,2390,2390,2390,2390,0
20241205,121700,23703190,2390,2390,2390,2390,0
20241205,121600,23703190,2390,2390,2390,2390,104
20241205,121500,23454630,2395,2395,2395,2395,0
20241205,121400,23454630,2395,2395,2395,2395,0
20241205,121300,23454630,2395,2395,2395,2395,0
20241205,121200,23454630,2395,2395,2395,2395,0
20241205,121100,23454630,2395,2395,2395,2395,0
20241205,121000,23454630,2395,2395,2395,2395,0
20241205,120900,23454630,2395,2395,2395,2395,0
20241205,120800,23454630,2395,2395,2395,2395,0
20241205,120700,23454630,2395,2395,2395,2395,0
20241205,120600,23454630,2395,2395,2395,2395,1
20241205,120500,23452235,2390,2390,2390,2390,0
20241205,120400,23452235,2390,2390,2390,2390,700
20241205,120300,21779235,2390,2390,2390,2390,0
20241205,120200,21779235,2390,2390,2390,2390,0
20241205,120100,21779235,2390,2390,2390,2390,115
20241205,120000,21504385,2390,2390,2390,2390,0
20241205,115900,21504385,2390,2390,2390,2390,50
20241205,115800,21384885,2395,2395,2395,2395,0
20241205,115700,21384885,2395,2395,2395,2395,0
20241205,115600,21384885,2395,2395,2395,2395,0
20241205,115500,21384885,2395,2395,2395,2395,0
20241205,115400,21384885,2395,2395,2395,2395,0
20241205,115300,21384885,2395,2395,2395,2395,0
20241205,115200,21384885,2395,2395,2395,2395,0
20241205,115100,21384885,2395,2395,2395,2395,0
20241205,115000,21384885,2395,2395,2395,2395,0
20241205,114900,21384885,2395,2395,2395,2395,0
20241205,114800,21384885,2395,2395,2395,2395,0
20241205,114700,21384885,2395,2395,2395,2395,0
20241205,114600,21384885,2395,2395,2395,2395,0
20241205,114500,21384885,2395,2395,2395,2395,0
20241205,114400,21384885,2395,2395,2395,2395,8
20241205,114300,21365725,2390,2390,2390,2390,0
20241205,114200,21365725,2390,2390,2390,2390,0
20241205,114100,21365725,2390,2390,2390,2390,0
20241205,114000,21365725,2390,2390,2390,2390,0
20241205,113900,21365725,2390,2390,2390,2390,0
20241205,113800,21365725,2390,2390,2390,2390,0
20241205,113700,21365725,2390,2390,2390,2390,0
20241205,113600,21365725,2390,2390,2390,2390,0
20241205,113500,21365725,2390,2390,2390,2390,0
20241205,113400,21365725,2390,2390,2390,2390,0
20241205,113300,21365725,2390,2390,2390,2390,0
20241205,113200,21365725,2390,2390,2390,2390,0
20241205,113100,21365725,2390,2390,2390,2390,0
20241205,113000,21365725,2390,2390,2390,2390,0
20241205,112900,21365725,2390,2390,2390,2390,0
20241205,112800,21365725,2390,2390,2390,2390,0
20241205,112700,21365725,2390,2390,2390,2390,0
20241205,112600,21365725,2390,2390,2390,2390,0
20241205,112500,21365725,2390,2390,2390,2390,0
20241205,112400,21365725,2390,2390,2390,2390,0
20241205,112300,21365725,2390,2390,2390,2390,0
20241205,112200,21365725,2390,2390,2390,2390,0
20241205,112100,21365725,2390,2390,2390,2390,0
20241205,112000,21365725,2390,2390,2390,2390,10
20241205,111900,21341825,2395,2395,2395,2395,0
20241205,111800,21341825,2395,2395,2395,2395,1
20241205,111700,21339430,2395,2395,2395,2395,0
20241205,111600,21339430,2395,2395,2395,2395,0
20241205,111500,21339430,2395,2395,2395,2395,0
20241205,111400,21339430,2395,2395,2395,2395,0
20241205,111300,21339430,2395,2395,2395,2395,0
20241205,111200,21339430,2395,2395,2395,2395,0
20241205,111100,21339430,2395,2395,2395,2395,0
20241205,111000,21339430,2395,2395,2395,2395,0
20241205,110900,21339430,2395,2395,2395,2395,0
20241205,110800,21339430,2395,2395,2395,2395,0
20241205,110700,21339430,2395,2395,2395,2395,0
20241205,110600,21339430,2395,2395,2395,2395,0
20241205,110500,21339430,2395,2395,2395,2395,0
20241205,110400,21339430,2395,2395,2395,2395,0
20241205,110300,21339430,2395,2395,2395,2395,0
20241205,110200,21339430,2395,2395,2395,2395,0
20241205,110100,21339430,2395,2395,2395,2395,0
20241205,110000,21339430,2395,2395,2395,2395,0
20241205,105900,21339430,2395,2395,2395,2395,0
20241205,105800,21339430,2395,2395,2395,2395,0
20241205,105700,21339430,2395,2395,2395,2395,0
20241205,105600,21339430,2395,2395,2395,2395,0
20241205,105500,21339430,2395,2395,2395,2395,0
20241205,105400,21339430,2395,2395,2395,2395,0
20241205,105300,21339430,2395,2395,2395,2395,123
20241205,105200,21044845,2395,2395,2395,2395,0
20241205,105100,21044845,2395,2395,2395,2395,10
20241205,105000,21020895,2390,2390,2390,2390,0
20241205,104900,21020895,2390,2390,2390,2390,0
20241205,104800,21020895,2390,2390,2390,2390,0
20241205,104700,21020895,2390,2390,2390,2390,0
20241205,104600,21020895,2390,2390,2390,2390,0
20241205,104500,21020895,2390,2390,2390,2390,0
20241205,104400,21020895,2390,2390,2390,2390,0
20241205,104300,21020895,2390,2390,2390,2390,1138
20241205,104200,18301075,2390,2390,2390,2390,1
20241205,104100,18298685,2390,2390,2390,2390,17
20241205,104000,18258055,2385,2385,2385,2385,0
20241205,103900,18258055,2385,2385,2385,2385,0
20241205,103800,18258055,2385,2385,2385,2385,0
20241205,103700,18258055,2385,2385,2385,2385,0
20241205,103600,18258055,2385,2385,2385,2385,0
20241205,103500,18258055,2385,2385,2385,2385,0
20241205,103400,18258055,2385,2385,2385,2385,0
20241205,103300,18258055,2385,2385,2385,2385,0
20241205,103200,18258055,2385,2385,2385,2385,50
20241205,103100,18138805,2385,2385,2385,2385,0
20241205,103000,18138805,2385,2385,2385,2385,0
20241205,102900,18138805,2385,2385,2385,2385,80
20241205,102800,17948005,2390,2390,2390,2390,0
20241205,102700,17948005,2390,2390,2390,2390,100
20241205,102600,17709005,2390,2390,2390,2390,34
20241205,102500,17627745,2395,2395,2395,2395,0
20241205,102400,17627745,2395,2395,2395,2395,0
20241205,102300,17627745,2395,2395,2395,2395,0
20241205,102200,17627745,2395,2395,2395,2395,0
20241205,102100,17627745,2395,2395,2395,2395,0
20241205,102000,17627745,2395,2395,2395,2395,0
20241205,101900,17627745,2395,2395,2395,2395,0
20241205,101800,17627745,2395,2395,2395,2395,0
20241205,101700,17627745,2395,2395,2395,2395,0
20241205,101600,17627745,2395,2395,2395,2395,0
20241205,101500,17627745,2395,2395,2395,2395,0
20241205,101400,17627745,2395,2395,2395,2395,1
20241205,101300,17625350,2395,2395,2395,2395,4
20241205,101200,17615770,2395,2395,2395,2395,1226
20241205,101100,14679500,2390,2390,2390,2390,5
20241205,101000,14667550,2390,2390,2390,2390,120
20241205,100900,14380750,2390,2390,2390,2390,0
20241205,100800,14380750,2390,2390,2390,2390,1
20241205,100700,14378360,2390,2390,2390,2390,0
20241205,100600,14378360,2390,2390,2390,2390,0
20241205,100500,14378360,2390,2390,2390,2390,0
20241205,100400,14378360,2390,2390,2390,2390,0
20241205,100300,14378360,2390,2390,2390,2390,0
20241205,100200,14378360,2390,2390,2390,2390,0
20241205,100100,14378360,2390,2390,2390,2390,0
20241205,100000,14378360,2390,2390,2390,2390,0
20241205,095900,14378360,2390,2390,2390,2390,1
20241205,095800,14375970,2395,2395,2395,2395,0
20241205,095700,14375970,2395,2395,2395,2395,10
20241205,095600,14352020,2395,2395,2395,2395,0
20241205,095500,14352020,2395,2395,2395,2395,0
20241205,095400,14352020,2395,2395,2395,2395,0
20241205,095300,14352020,2395,2395,2395,2395,0
20241205,095200,14352020,2395,2395,2395,2395,15
20241205,095100,14316095,2390,2390,2390,2390,0
20241205,095000,14316095,2390,2390,2390,2390,266
20241205,094900,13680355,2385,2385,2385,2385,165
20241205,094800,13286830,2385,2385,2385,2385,2
20241205,094700,13282060,2385,2385,2385,2385,50
20241205,094600,13162810,2385,2385,2390,2380,122
20241205,094500,12871790,2395,2390,2395,2390,110
20241205,094400,12608885,2385,2385,2385,2385,75
20241205,094300,12430010,2385,2380,2385,2380,2
20241205,094200,12425245,2385,2385,2390,2385,1015
20241205,094100,9999715,2385,2385,2385,2385,38
20241205,094000,9909085,2385,2385,2385,2385,1
20241205,093900,9906700,2385,2385,2385,2385,1
20241205,093800,9904315,2390,2385,2390,2385,1000
20241205,093700,7514760,2385,2385,2385,2385,12
20241205,093600,7486140,2395,2390,2395,2390,2
20241205,093500,7481355,2390,2390,2390,2390,0
20241205,093400,7481355,2390,2390,2390,2390,200
20241205,093300,7003355,2390,2390,2390,2390,0
20241205,093200,7003355,2390,2390,2390,2390,0
20241205,093100,7003355,2390,2390,2390,2390,0
20241205,093000,7003355,2390,2390,2390,2390,16
20241205,092900,6965115,2390,2385,2390,2385,200
20241205,092800,6487470,2385,2380,2385,2380,123
20241205,092700,6194625,2380,2380,2380,2380,101
20241205,092600,5954245,2385,2385,2385,2385,0
20241205,092500,5954245,2385,2410,2410,2385,1395
20241205,092400,2617885,2420,2420,2420,2420,0
20241205,092300,2617885,2420,2420,2420,2420,0
20241205,092200,2617885,2420,2420,2420,2420,0
20241205,092100,2617885,2420,2420,2420,2420,15
20241205,092000,2581585,2415,2415,2415,2415,0
20241205,091900,2581585,2415,2415,2415,2415,0
20241205,091800,2581585,2415,2415,2415,2415,0
20241205,091700,2581585,2415,2415,2415,2415,0
20241205,091600,2581585,2415,2430,2430,2415,674
20241205,091500,953765,2435,2435,2435,2435,0
20241205,091400,953765,2435,2435,2435,2435,1
20241205,091300,951330,2440,2440,2440,2440,0
20241205,091200,951330,2440,2440,2440,2440,0
20241205,091100,951330,2440,2440,2440,2440,0
20241205,091000,951330,2440,2440,2440,2440,0
20241205,090900,951330,2440,2440,2440,2440,1
20241205,090800,948890,2435,2435,2435,2435,0
20241205,090700,948890,2435,2435,2435,2435,0
20241205,090600,948890,2435,2435,2435,2435,0
20241205,090500,948890,2435,2440,2440,2435,327
20241205,090400,151020,2440,2440,2440,2440,1
20241205,090300,148580,2440,2440,2440,2440,2
20241205,090200,143700,2445,2445,2445,2445,0
20241205,090100,143700,2445,2445,2445,2445,0
20241205,090000,143700,2445,2435,2445,2430,59