KissMeData/066590/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,194600,297242965,3000,3000,3000,3000,2135
20241205,194500,297242965,3000,3000,3000,3000,0
20241205,194400,297242965,3000,3000,3000,3000,0
20241205,194300,297242965,3000,3000,3000,3000,0
20241205,194200,297242965,3000,3000,3000,3000,0
20241205,194100,297242965,3000,3000,3000,3000,0
20241205,194000,297242965,3000,3000,3000,3000,0
20241205,193900,297242965,3000,3000,3000,3000,0
20241205,193800,297242965,3000,3000,3000,3000,0
20241205,193700,297242965,3000,3000,3000,3000,0
20241205,193600,297242965,3000,3000,3000,3000,0
20241205,193500,297242965,3000,3000,3000,3000,0
20241205,193400,297242965,3000,3000,3000,3000,0
20241205,193300,297242965,3000,3000,3000,3000,0
20241205,193200,297242965,3000,3000,3000,3000,0
20241205,193100,297242965,3000,3000,3000,3000,0
20241205,193000,297242965,3000,3000,3000,3000,0
20241205,192900,297242965,3000,3000,3000,3000,0
20241205,192800,297242965,3000,3000,3000,3000,0
20241205,192700,297242965,3000,3000,3000,3000,0
20241205,192600,297242965,3000,3000,3000,3000,0
20241205,192500,297242965,3000,3000,3000,3000,0
20241205,192400,297242965,3000,3000,3000,3000,0
20241205,192300,297242965,3000,3000,3000,3000,0
20241205,192200,297242965,3000,3000,3000,3000,0
20241205,192100,297242965,3000,3000,3000,3000,0
20241205,192000,297242965,3000,3000,3000,3000,0
20241205,191900,297242965,3000,3000,3000,3000,0
20241205,191800,297242965,3000,3000,3000,3000,0
20241205,191700,297242965,3000,3000,3000,3000,0
20241205,191600,297242965,3000,3000,3000,3000,2135
20241205,191500,297242965,3000,3000,3000,3000,0
20241205,191400,297242965,3000,3000,3000,3000,0
20241205,191300,297242965,3000,3000,3000,3000,0
20241205,191200,297242965,3000,3000,3000,3000,0
20241205,191100,297242965,3000,3000,3000,3000,0
20241205,191000,297242965,3000,3000,3000,3000,0
20241205,190900,297242965,3000,3000,3000,3000,0
20241205,190800,297242965,3000,3000,3000,3000,0
20241205,190700,297242965,3000,3000,3000,3000,0
20241205,190600,297242965,3000,3000,3000,3000,0
20241205,190500,297242965,3000,3000,3000,3000,0
20241205,190400,297242965,3000,3000,3000,3000,0
20241205,190300,297242965,3000,3000,3000,3000,0
20241205,190200,297242965,3000,3000,3000,3000,0
20241205,190100,297242965,3000,3000,3000,3000,0
20241205,190000,297242965,3000,3000,3000,3000,0
20241205,185900,297242965,3000,3000,3000,3000,0
20241205,185800,297242965,3000,3000,3000,3000,0
20241205,185700,297242965,3000,3000,3000,3000,0
20241205,185600,297242965,3000,3000,3000,3000,0
20241205,185500,297242965,3000,3000,3000,3000,0
20241205,185400,297242965,3000,3000,3000,3000,0
20241205,185300,297242965,3000,3000,3000,3000,0
20241205,185200,297242965,3000,3000,3000,3000,0
20241205,185100,297242965,3000,3000,3000,3000,0
20241205,185000,297242965,3000,3000,3000,3000,0
20241205,184900,297242965,3000,3000,3000,3000,0
20241205,184800,297242965,3000,3000,3000,3000,0
20241205,184700,297242965,3000,3000,3000,3000,0
20241205,184600,297242965,3000,3000,3000,3000,2135
20241205,184500,297242965,3000,3000,3000,3000,0
20241205,184400,297242965,3000,3000,3000,3000,0
20241205,184300,297242965,3000,3000,3000,3000,0
20241205,184200,297242965,3000,3000,3000,3000,0
20241205,184100,297242965,3000,3000,3000,3000,0
20241205,184000,297242965,3000,3000,3000,3000,0
20241205,183900,297242965,3000,3000,3000,3000,0
20241205,183800,297242965,3000,3000,3000,3000,0
20241205,183700,297242965,3000,3000,3000,3000,0
20241205,183600,297242965,3000,3000,3000,3000,0
20241205,183500,297242965,3000,3000,3000,3000,0
20241205,183400,297242965,3000,3000,3000,3000,0
20241205,183300,297242965,3000,3000,3000,3000,0
20241205,183200,297242965,3000,3000,3000,3000,0
20241205,183100,297242965,3000,3000,3000,3000,0
20241205,183000,297242965,3000,3000,3000,3000,0
20241205,182900,297242965,3000,3000,3000,3000,0
20241205,182800,297242965,3000,3000,3000,3000,0
20241205,182700,297242965,3000,3000,3000,3000,0
20241205,182600,297242965,3000,3000,3000,3000,0
20241205,182500,297242965,3000,3000,3000,3000,0
20241205,182400,297242965,3000,3000,3000,3000,0
20241205,182300,297242965,3000,3000,3000,3000,0
20241205,182200,297242965,3000,3000,3000,3000,0
20241205,182100,297242965,3000,3000,3000,3000,0
20241205,182000,297242965,3000,3000,3000,3000,0
20241205,181900,297242965,3000,3000,3000,3000,0
20241205,181800,297242965,3000,3000,3000,3000,0
20241205,181700,297242965,3000,3000,3000,3000,0
20241205,181600,297242965,3000,3000,3000,3000,2135
20241205,181500,297242965,3000,3000,3000,3000,0
20241205,181400,297242965,3000,3000,3000,3000,0
20241205,181300,297242965,3000,3000,3000,3000,0
20241205,181200,297242965,3000,3000,3000,3000,0
20241205,181100,297242965,3000,3000,3000,3000,0
20241205,181000,297242965,3000,3000,3000,3000,0
20241205,180900,297242965,3000,3000,3000,3000,0
20241205,180800,297242965,3000,3000,3000,3000,0
20241205,180700,297242965,3000,3000,3000,3000,0
20241205,180600,297242965,3000,3000,3000,3000,0
20241205,180500,297242965,3000,3000,3000,3000,0
20241205,180400,297242965,3000,3000,3000,3000,0
20241205,180300,297242965,3000,3000,3000,3000,0
20241205,180200,297242965,3000,3000,3000,3000,0
20241205,180100,297242965,3000,3000,3000,3000,0
20241205,180000,297242965,3000,3000,3000,3000,0
20241205,175900,297242965,3000,3000,3000,3000,0
20241205,175800,297242965,3000,3000,3000,3000,0
20241205,175700,297242965,3000,3000,3000,3000,0
20241205,175600,297242965,3000,3000,3000,3000,0
20241205,175500,297242965,3000,3000,3000,3000,0
20241205,175400,297242965,3000,3000,3000,3000,0
20241205,175300,297242965,3000,3000,3000,3000,0
20241205,175200,297242965,3000,3000,3000,3000,0
20241205,175100,297242965,3000,3000,3000,3000,0
20241205,175000,297242965,3000,3000,3000,3000,0
20241205,174900,297242965,3000,3000,3000,3000,0
20241205,174800,297242965,3000,3000,3000,3000,0
20241205,174700,297242965,3000,3000,3000,3000,0
20241205,174600,297242965,3000,3000,3000,3000,2135
20241205,174500,297242965,3000,3000,3000,3000,0
20241205,174400,297242965,3000,3000,3000,3000,0
20241205,174300,297242965,3000,3000,3000,3000,0
20241205,174200,297242965,3000,3000,3000,3000,0
20241205,174100,297242965,3000,3000,3000,3000,0
20241205,174000,297242965,3000,3000,3000,3000,0
20241205,173900,297242965,3000,3000,3000,3000,0
20241205,173800,297242965,3000,3000,3000,3000,0
20241205,173700,297242965,3000,3000,3000,3000,0
20241205,173600,297242965,3000,3000,3000,3000,0
20241205,173500,297242965,3000,3000,3000,3000,0
20241205,173400,297242965,3000,3000,3000,3000,0
20241205,173300,297242965,3000,3000,3000,3000,0
20241205,173200,297242965,3000,3000,3000,3000,0
20241205,173100,297242965,3000,3000,3000,3000,0
20241205,173000,297242965,3000,3000,3000,3000,0
20241205,172900,297242965,3000,3000,3000,3000,0
20241205,172800,297242965,3000,3000,3000,3000,0
20241205,172700,297242965,3000,3000,3000,3000,0
20241205,172600,297242965,3000,3000,3000,3000,0
20241205,172500,297242965,3000,3000,3000,3000,0
20241205,172400,297242965,3000,3000,3000,3000,0
20241205,172300,297242965,3000,3000,3000,3000,0
20241205,172200,297242965,3000,3000,3000,3000,0
20241205,172100,297242965,3000,3000,3000,3000,0
20241205,172000,297242965,3000,3000,3000,3000,0
20241205,171900,297242965,3000,3000,3000,3000,0
20241205,171800,297242965,3000,3000,3000,3000,0
20241205,171700,297242965,3000,3000,3000,3000,0
20241205,171600,297242965,3000,3000,3000,3000,2135
20241205,171500,297242965,3000,3000,3000,3000,0
20241205,171400,297242965,3000,3000,3000,3000,0
20241205,171300,297242965,3000,3000,3000,3000,0
20241205,171200,297242965,3000,3000,3000,3000,0
20241205,171100,297242965,3000,3000,3000,3000,0
20241205,171000,297242965,3000,3000,3000,3000,0
20241205,170900,297242965,3000,3000,3000,3000,0
20241205,170800,297242965,3000,3000,3000,3000,0
20241205,170700,297242965,3000,3000,3000,3000,0
20241205,170600,297242965,3000,3000,3000,3000,0
20241205,170500,297242965,3000,3000,3000,3000,0
20241205,170400,297242965,3000,3000,3000,3000,0
20241205,170300,297242965,3000,3000,3000,3000,0
20241205,170200,297242965,3000,3000,3000,3000,0
20241205,170100,297242965,3000,3000,3000,3000,0
20241205,170000,297242965,3000,3000,3000,3000,0
20241205,165900,297242965,3000,3000,3000,3000,0
20241205,165800,297242965,3000,3000,3000,3000,0
20241205,165700,297242965,3000,3000,3000,3000,0
20241205,165600,297242965,3000,3000,3000,3000,0
20241205,165500,297242965,3000,3000,3000,3000,0
20241205,165400,297242965,3000,3000,3000,3000,0
20241205,165300,297242965,3000,3000,3000,3000,0
20241205,165200,297242965,3000,3000,3000,3000,0
20241205,165100,297242965,3000,3000,3000,3000,0
20241205,165000,297242965,3000,3000,3000,3000,0
20241205,164900,297242965,3000,3000,3000,3000,0
20241205,164800,297242965,3000,3000,3000,3000,0
20241205,164700,297242965,3000,3000,3000,3000,0
20241205,164600,297242965,3000,3000,3000,3000,2135
20241205,164500,297242965,3000,3000,3000,3000,0
20241205,164400,297242965,3000,3000,3000,3000,0
20241205,164300,297242965,3000,3000,3000,3000,0
20241205,164200,297242965,3000,3000,3000,3000,0
20241205,164100,297242965,3000,3000,3000,3000,0
20241205,164000,297242965,3000,3000,3000,3000,0
20241205,163900,297242965,3000,3000,3000,3000,0
20241205,163800,297242965,3000,3000,3000,3000,0
20241205,163700,297242965,3000,3000,3000,3000,0
20241205,163600,297242965,3000,3000,3000,3000,0
20241205,163500,297242965,3000,3000,3000,3000,0
20241205,163400,297242965,3000,3000,3000,3000,0
20241205,163300,297242965,3000,3000,3000,3000,0
20241205,163200,297242965,3000,3000,3000,3000,0
20241205,163100,297242965,3000,3000,3000,3000,0
20241205,163000,297242965,3000,3000,3000,3000,0
20241205,162900,297242965,3000,3000,3000,3000,0
20241205,162800,297242965,3000,3000,3000,3000,0
20241205,162700,297242965,3000,3000,3000,3000,0
20241205,162600,297242965,3000,3000,3000,3000,0
20241205,162500,297242965,3000,3000,3000,3000,0
20241205,162400,297242965,3000,3000,3000,3000,0
20241205,162300,297242965,3000,3000,3000,3000,0
20241205,162200,297242965,3000,3000,3000,3000,0
20241205,162100,297242965,3000,3000,3000,3000,0
20241205,162000,297242965,3000,3000,3000,3000,0
20241205,161900,297242965,3000,3000,3000,3000,0
20241205,161800,297242965,3000,3000,3000,3000,0
20241205,161700,297242965,3000,3000,3000,3000,0
20241205,161600,297242965,3000,3000,3000,3000,2135
20241205,161500,297242965,3000,3000,3000,3000,0
20241205,161400,297242965,3000,3000,3000,3000,0
20241205,161300,297242965,3000,3000,3000,3000,0
20241205,161200,297242965,3000,3000,3000,3000,0
20241205,161100,297242965,3000,3000,3000,3000,0
20241205,161000,297242965,3000,3000,3000,3000,0
20241205,160900,297242965,3000,3000,3000,3000,0
20241205,160800,297242965,3000,3000,3000,3000,0
20241205,160700,297242965,3000,3000,3000,3000,0
20241205,160600,297242965,3000,3000,3000,3000,0
20241205,160500,297242965,3000,3000,3000,3000,0
20241205,160400,297242965,3000,3000,3000,3000,0
20241205,160300,297242965,3000,3000,3000,3000,0
20241205,160200,297242965,3000,3000,3000,3000,0
20241205,160100,297242965,3000,3000,3000,3000,0
20241205,160000,297242965,3000,3000,3000,3000,0
20241205,155900,297242965,3000,3000,3000,3000,0
20241205,155800,297242965,3000,3000,3000,3000,0
20241205,155700,297242965,3000,3000,3000,3000,0
20241205,155600,297242965,3000,3000,3000,3000,0
20241205,155500,297242965,3000,3000,3000,3000,0
20241205,155400,297242965,3000,3000,3000,3000,0
20241205,155300,297242965,3000,3000,3000,3000,0
20241205,155200,297242965,3000,3000,3000,3000,0
20241205,155100,297242965,3000,3000,3000,3000,0
20241205,155000,297242965,3000,3000,3000,3000,0
20241205,154900,297242965,3000,3000,3000,3000,0
20241205,154800,297242965,3000,3000,3000,3000,0
20241205,154700,297242965,3000,3000,3000,3000,0
20241205,154600,297242965,3000,3000,3000,3000,2135
20241205,154500,297242965,3000,3000,3000,3000,0
20241205,154400,297242965,3000,3000,3000,3000,0
20241205,154300,297242965,3000,3000,3000,3000,0
20241205,154200,297242965,3000,3000,3000,3000,0
20241205,154100,297242965,3000,3000,3000,3000,0
20241205,154000,297242965,3000,3000,3000,3000,0
20241205,153900,297242965,3000,3000,3000,3000,0
20241205,153800,297242965,3000,3000,3000,3000,0
20241205,153700,297242965,3000,3000,3000,3000,0
20241205,153600,297242965,3000,3000,3000,3000,0
20241205,153500,297242965,3000,3000,3000,3000,0
20241205,153400,297242965,3000,3000,3000,3000,0
20241205,153300,297242965,3000,3000,3000,3000,0
20241205,153200,297242965,3000,3000,3000,3000,0
20241205,153100,297242965,3000,3000,3000,3000,0
20241205,153000,297242965,3000,3000,3000,3000,2135
20241205,152900,290837965,3000,3000,3000,3000,0
20241205,152800,290837965,3000,3000,3000,3000,0
20241205,152700,290837965,3000,3000,3000,3000,0
20241205,152600,290837965,3000,3000,3000,3000,0
20241205,152500,290837965,3000,3000,3000,3000,0
20241205,152400,290837965,3000,3000,3000,3000,0
20241205,152300,290837965,3000,3000,3000,3000,0
20241205,152200,290837965,3000,3000,3000,3000,0
20241205,152100,290837965,3000,3000,3000,3000,0
20241205,152000,290837965,3000,3000,3000,3000,0
20241205,151900,290837965,3000,3000,3000,3000,0
20241205,151800,290837965,3000,3000,3000,3000,0
20241205,151700,290837965,3000,3000,3000,3000,0
20241205,151600,290837965,3000,3000,3000,3000,0
20241205,151500,290837965,3000,3000,3000,3000,0
20241205,151400,290837965,3000,3000,3000,3000,0
20241205,151300,290837965,3000,3000,3000,3000,0
20241205,151200,290837965,3000,3000,3000,3000,0
20241205,151100,290837965,3000,2995,3000,2995,1300
20241205,151000,286938435,3000,3000,3000,3000,0
20241205,150900,286938435,3000,3000,3000,3000,0
20241205,150800,286938435,3000,2985,3000,2985,41
20241205,150700,286816035,2990,2990,2990,2990,127
20241205,150600,286436305,3000,3000,3000,3000,0
20241205,150500,286436305,3000,3000,3000,3000,0
20241205,150400,286436305,3000,3000,3000,3000,0
20241205,150300,286436305,3000,3000,3000,3000,0
20241205,150200,286436305,3000,3000,3000,3000,0
20241205,150100,286436305,3000,3000,3000,3000,0
20241205,150000,286436305,3000,3000,3000,3000,2
20241205,145900,286430305,3000,3000,3000,3000,0
20241205,145800,286430305,3000,3000,3000,3000,0
20241205,145700,286430305,3000,3000,3000,3000,0
20241205,145600,286430305,3000,2990,3000,2990,5000
20241205,145500,271431295,2990,2975,2990,2960,5438
20241205,145400,255254160,2975,2975,2975,2975,29
20241205,145300,255167885,2975,2975,2975,2975,0
20241205,145200,255167885,2975,2975,2975,2975,171
20241205,145100,254659160,2975,2985,2985,2975,79
20241205,145000,254424125,2970,2970,2970,2970,0
20241205,144900,254424125,2970,2970,2970,2970,0
20241205,144800,254424125,2970,2975,2975,2970,90
20241205,144700,254156765,2980,2980,2980,2980,0
20241205,144600,254156765,2980,2980,2980,2980,0
20241205,144500,254156765,2980,2980,2980,2980,0
20241205,144400,254156765,2980,2980,2980,2980,0
20241205,144300,254156765,2980,2975,2980,2975,16
20241205,144200,254109130,2970,2970,2970,2970,100
20241205,144100,253812130,2970,2985,2985,2970,633
20241205,144000,251928240,2985,2985,2985,2985,8
20241205,143900,251904360,2985,2980,2985,2980,8
20241205,143800,251880515,2985,2985,2985,2985,0
20241205,143700,251880515,2985,2985,2985,2985,0
20241205,143600,251880515,2985,2985,2985,2985,1
20241205,143500,251877530,2980,2980,2980,2980,0
20241205,143400,251877530,2980,2980,2980,2980,47
20241205,143300,251737470,2985,2985,2985,2985,0
20241205,143200,251737470,2985,2985,2985,2985,0
20241205,143100,251737470,2985,2985,2985,2985,134
20241205,143000,251337480,2980,2980,2980,2980,0
20241205,142900,251337480,2980,2990,2990,2980,5111
20241205,142800,236082550,2990,2995,2995,2990,1111
20241205,142700,232755660,2995,2995,2995,2995,0
20241205,142600,232755660,2995,2995,2995,2995,0
20241205,142500,232755660,2995,2995,2995,2995,0
20241205,142400,232755660,2995,2995,2995,2995,20
20241205,142300,232695760,3000,3000,3000,3000,0
20241205,142200,232695760,3000,3000,3000,3000,0
20241205,142100,232695760,3000,3000,3000,3000,0
20241205,142000,232695760,3000,3000,3000,3000,0
20241205,141900,232695760,3000,3000,3000,3000,0
20241205,141800,232695760,3000,3005,3005,3000,2
20241205,141700,232689755,2990,2990,2990,2990,0
20241205,141600,232689755,2990,2990,2990,2990,0
20241205,141500,232689755,2990,2990,2990,2990,0
20241205,141400,232689755,2990,2990,2990,2990,47
20241205,141300,232549225,3005,3005,3005,3005,0
20241205,141200,232549225,3005,3005,3005,3005,0
20241205,141100,232549225,3005,3005,3005,3005,0
20241205,141000,232549225,3005,3005,3005,3005,0
20241205,140900,232549225,3005,3000,3005,3000,8
20241205,140800,232525205,3000,2990,3000,2990,1570
20241205,140700,227829605,2990,2990,2990,2990,5
20241205,140600,227814655,3000,3000,3000,3000,0
20241205,140500,227814655,3000,3000,3000,3000,0
20241205,140400,227814655,3000,3000,3000,3000,0
20241205,140300,227814655,3000,3000,3000,3000,0
20241205,140200,227814655,3000,3000,3000,3000,0
20241205,140100,227814655,3000,3000,3000,3000,0
20241205,140000,227814655,3000,3000,3000,3000,0
20241205,135900,227814655,3000,3000,3000,3000,0
20241205,135800,227814655,3000,3000,3000,3000,0
20241205,135700,227814655,3000,3000,3000,3000,0
20241205,135600,227814655,3000,3000,3000,3000,1
20241205,135500,227811655,2985,2985,2985,2985,0
20241205,135400,227811655,2985,2985,2985,2985,94
20241205,135300,227531065,3000,3000,3000,3000,0
20241205,135200,227531065,3000,3000,3000,3000,0
20241205,135100,227531065,3000,2990,3000,2990,350
20241205,135000,226481275,2990,2990,2990,2990,80
20241205,134900,226242075,3000,3000,3000,3000,0
20241205,134800,226242075,3000,3000,3000,3000,0
20241205,134700,226242075,3000,3000,3000,3000,0
20241205,134600,226242075,3000,3000,3000,3000,1
20241205,134500,226239075,2995,2995,2995,2995,10
20241205,134400,226209125,3000,3000,3000,3000,0
20241205,134300,226209125,3000,3000,3000,3000,0
20241205,134200,226209125,3000,3000,3000,3000,150
20241205,134100,225759125,3000,3000,3000,3000,0
20241205,134000,225759125,3000,3000,3000,3000,0
20241205,133900,225759125,3000,3000,3000,3000,0
20241205,133800,225759125,3000,3000,3000,3000,1
20241205,133700,225756125,3000,3000,3000,3000,0
20241205,133600,225756125,3000,3000,3000,3000,300
20241205,133500,224856125,3000,3000,3000,3000,0
20241205,133400,224856125,3000,2980,3000,2980,21470
20241205,133300,160456045,2980,2980,2980,2980,0
20241205,133200,160456045,2980,2980,2980,2980,0
20241205,133100,160456045,2980,2980,2980,2980,1
20241205,133000,160453065,2970,2970,2970,2970,486
20241205,132900,159009645,2970,2970,2970,2970,0
20241205,132800,159009645,2970,2970,2970,2970,0
20241205,132700,159009645,2970,2970,2970,2970,97
20241205,132600,158721555,2970,2970,2970,2970,0
20241205,132500,158721555,2970,2970,2970,2970,2
20241205,132400,158715615,2980,2980,2980,2980,0
20241205,132300,158715615,2980,2980,2980,2980,0
20241205,132200,158715615,2980,2980,2980,2980,1
20241205,132100,158712635,2965,2965,2965,2965,20
20241205,132000,158653335,2980,2970,2980,2970,307
20241205,131900,157741345,2975,2975,2975,2975,20
20241205,131800,157681845,2980,2980,2980,2980,1
20241205,131700,157678865,2970,2970,2970,2970,0
20241205,131600,157678865,2970,2970,2970,2970,0
20241205,131500,157678865,2970,2970,2970,2970,2
20241205,131400,157672925,2965,2970,2970,2965,122
20241205,131300,157310945,2965,2965,2965,2965,0
20241205,131200,157310945,2965,2965,2965,2965,0
20241205,131100,157310945,2965,2965,2965,2965,289
20241205,131000,156454060,2970,2970,2970,2970,367
20241205,130900,155364070,2980,2980,2980,2980,1
20241205,130800,155361090,2975,2975,2975,2975,349
20241205,130700,154322815,2975,2975,2975,2975,400
20241205,130600,153132815,2980,2980,2980,2980,0
20241205,130500,153132815,2980,2980,2980,2980,100
20241205,130400,152834815,2975,2985,2985,2970,6088
20241205,130300,134695670,2985,2985,2985,2985,0
20241205,130200,134695670,2985,2985,2985,2985,48
20241205,130100,134552390,2985,2985,2985,2985,35
20241205,130000,134447915,2985,2985,2985,2985,34
20241205,125900,134346425,2980,2985,2985,2980,234
20241205,125800,133648935,2985,2985,2985,2985,70
20241205,125700,133439985,2985,2985,2985,2985,0
20241205,125600,133439985,2985,2985,2985,2985,50
20241205,125500,133290735,2985,2990,2990,2985,1787
20241205,125400,127956370,2985,2990,3000,2985,37
20241205,125300,127845740,2985,2990,2990,2985,28
20241205,125200,127762030,2985,2985,2985,2985,0
20241205,125100,127762030,2985,2990,2990,2985,11
20241205,125000,127729145,2985,2985,2985,2985,0
20241205,124900,127729145,2985,2985,2985,2985,0
20241205,124800,127729145,2985,2985,2985,2985,1
20241205,124700,127726160,3000,3000,3000,3000,0
20241205,124600,127726160,3000,3000,3000,3000,0
20241205,124500,127726160,3000,3000,3000,3000,1
20241205,124400,127723160,2990,2990,2990,2990,0
20241205,124300,127723160,2990,2990,2990,2990,0
20241205,124200,127723160,2990,2990,2990,2990,0
20241205,124100,127723160,2990,2990,2990,2990,418
20241205,124000,126473340,2990,2990,2990,2990,688
20241205,123900,124416220,3000,3000,3000,3000,0
20241205,123800,124416220,3000,3000,3000,3000,0
20241205,123700,124416220,3000,3000,3000,3000,0
20241205,123600,124416220,3000,3000,3000,3000,0
20241205,123500,124416220,3000,3000,3000,3000,0
20241205,123400,124416220,3000,3000,3000,3000,0
20241205,123300,124416220,3000,3000,3000,3000,0
20241205,123200,124416220,3000,3000,3000,3000,0
20241205,123100,124416220,3000,3000,3000,3000,0
20241205,123000,124416220,3000,3000,3000,3000,0
20241205,122900,124416220,3000,3000,3000,3000,0
20241205,122800,124416220,3000,3000,3000,3000,0
20241205,122700,124416220,3000,3000,3000,3000,5
20241205,122600,124401220,3000,3000,3000,3000,0
20241205,122500,124401220,3000,3000,3000,3000,0
20241205,122400,124401220,3000,3000,3000,3000,0
20241205,122300,124401220,3000,3000,3000,3000,1
20241205,122200,124398220,2990,2990,2990,2990,80
20241205,122100,124159020,3000,3000,3000,3000,0
20241205,122000,124159020,3000,3000,3000,3000,0
20241205,121900,124159020,3000,3000,3000,3000,0
20241205,121800,124159020,3000,3000,3000,3000,1
20241205,121700,124156020,2990,2990,2990,2990,0
20241205,121600,124156020,2990,2990,2990,2990,0
20241205,121500,124156020,2990,2990,2990,2990,2130
20241205,121400,117787320,3005,3005,3005,3005,0
20241205,121300,117787320,3005,3005,3005,3005,0
20241205,121200,117787320,3005,3005,3005,3005,0
20241205,121100,117787320,3005,3005,3005,3005,0
20241205,121000,117787320,3005,3005,3005,3005,0
20241205,120900,117787320,3005,3005,3005,3005,0
20241205,120800,117787320,3005,3005,3005,3005,0
20241205,120700,117787320,3005,3005,3005,3005,1
20241205,120600,117784315,2990,2990,2990,2990,0
20241205,120500,117784315,2990,2990,2990,2990,0
20241205,120400,117784315,2990,2990,2990,2990,0
20241205,120300,117784315,2990,2990,2990,2990,1697
20241205,120200,112710285,2990,2990,2990,2990,0
20241205,120100,112710285,2990,2990,2990,2990,0
20241205,120000,112710285,2990,3005,3005,2990,9
20241205,115900,112683360,2990,2995,2995,2990,54
20241205,115800,112521650,2995,2995,2995,2995,1
20241205,115700,112518655,3005,3005,3005,3005,0
20241205,115600,112518655,3005,3005,3005,3005,0
20241205,115500,112518655,3005,3005,3005,3005,0
20241205,115400,112518655,3005,3005,3005,3005,0
20241205,115300,112518655,3005,3005,3005,3005,2
20241205,115200,112512645,3010,3010,3010,3010,0
20241205,115100,112512645,3010,3010,3010,3010,0
20241205,115000,112512645,3010,3010,3010,3010,0
20241205,114900,112512645,3010,3010,3010,3010,0
20241205,114800,112512645,3010,3010,3010,3010,0
20241205,114700,112512645,3010,3010,3010,3010,0
20241205,114600,112512645,3010,3010,3010,3010,0
20241205,114500,112512645,3010,3010,3010,3010,0
20241205,114400,112512645,3010,3010,3010,3010,0
20241205,114300,112512645,3010,3010,3010,3010,0
20241205,114200,112512645,3010,3010,3010,3010,0
20241205,114100,112512645,3010,3010,3010,3010,0
20241205,114000,112512645,3010,3010,3010,3010,0
20241205,113900,112512645,3010,3010,3010,3010,0
20241205,113800,112512645,3010,3010,3010,3010,0
20241205,113700,112512645,3010,3010,3010,3010,0
20241205,113600,112512645,3010,3010,3010,3010,0
20241205,113500,112512645,3010,3010,3010,3010,0
20241205,113400,112512645,3010,3010,3010,3010,1
20241205,113300,112509635,3000,3000,3000,3000,100
20241205,113200,112209635,3000,3000,3000,3000,100
20241205,113100,111909635,3000,3000,3000,3000,0
20241205,113000,111909635,3000,3000,3000,3000,0
20241205,112900,111909635,3000,3000,3000,3000,0
20241205,112800,111909635,3000,3000,3000,3000,0
20241205,112700,111909635,3000,3000,3000,3000,0
20241205,112600,111909635,3000,3000,3000,3000,0
20241205,112500,111909635,3000,3000,3000,3000,1
20241205,112400,111906635,2985,2985,2985,2985,0
20241205,112300,111906635,2985,2985,2985,2985,2000
20241205,112200,105936635,2990,2990,2990,2990,3000
20241205,112100,96966635,3000,3000,3000,3000,1
20241205,112000,96963635,2990,2990,2990,2990,0
20241205,111900,96963635,2990,2995,2995,2990,5000
20241205,111800,82011020,2995,2995,2995,2995,0
20241205,111700,82011020,2995,2995,2995,2995,7
20241205,111600,81990055,3000,3000,3000,3000,0
20241205,111500,81990055,3000,3000,3000,3000,0
20241205,111400,81990055,3000,3000,3000,3000,0
20241205,111300,81990055,3000,3000,3000,3000,0
20241205,111200,81990055,3000,3000,3000,3000,0
20241205,111100,81990055,3000,3000,3000,3000,0
20241205,111000,81990055,3000,3000,3000,3000,0
20241205,110900,81990055,3000,3000,3000,3000,0
20241205,110800,81990055,3000,3000,3000,3000,0
20241205,110700,81990055,3000,3000,3000,3000,70
20241205,110600,81780055,3000,3000,3000,3000,33
20241205,110500,81681055,2990,2990,2990,2990,0
20241205,110400,81681055,2990,2990,2990,2990,900
20241205,110300,78990055,2990,2990,2995,2990,961
20241205,110200,76114065,2995,2995,2995,2995,497
20241205,110100,74625550,3000,3000,3000,3000,0
20241205,110000,74625550,3000,3000,3000,3000,1
20241205,105900,74622550,3000,3000,3000,3000,0
20241205,105800,74622550,3000,3000,3000,3000,0
20241205,105700,74622550,3000,3000,3000,3000,1
20241205,105600,74619550,2990,2990,2990,2990,0
20241205,105500,74619550,2990,2990,2990,2990,0
20241205,105400,74619550,2990,2990,2990,2990,0
20241205,105300,74619550,2990,2990,2990,2990,0
20241205,105200,74619550,2990,2990,2990,2990,9
20241205,105100,74592640,2995,2995,2995,2995,2386
20241205,105000,67446570,2995,2995,2995,2995,0
20241205,104900,67446570,2995,2995,2995,2995,1
20241205,104800,67443575,3010,3010,3010,3010,0
20241205,104700,67443575,3010,3010,3010,3010,0
20241205,104600,67443575,3010,3010,3010,3010,0
20241205,104500,67443575,3010,3010,3010,3010,0
20241205,104400,67443575,3010,3010,3010,3010,0
20241205,104300,67443575,3010,3010,3010,3010,0
20241205,104200,67443575,3010,3010,3010,3010,0
20241205,104100,67443575,3010,3010,3010,3010,0
20241205,104000,67443575,3010,3010,3010,3010,0
20241205,103900,67443575,3010,3010,3010,3010,0
20241205,103800,67443575,3010,3010,3010,3010,0
20241205,103700,67443575,3010,3010,3010,3010,0
20241205,103600,67443575,3010,3010,3010,3010,0
20241205,103500,67443575,3010,3010,3010,3010,0
20241205,103400,67443575,3010,3010,3010,3010,0
20241205,103300,67443575,3010,3010,3010,3010,0
20241205,103200,67443575,3010,3010,3010,3010,0
20241205,103100,67443575,3010,3010,3010,3010,0
20241205,103000,67443575,3010,3010,3010,3010,0
20241205,102900,67443575,3010,3010,3010,3010,0
20241205,102800,67443575,3010,3010,3010,3010,0
20241205,102700,67443575,3010,2995,3010,2995,201
20241205,102600,66841565,3010,3010,3010,3010,0
20241205,102500,66841565,3010,3010,3010,3010,0
20241205,102400,66841565,3010,3010,3010,3010,0
20241205,102300,66841565,3010,3010,3010,3010,0
20241205,102200,66841565,3010,3010,3010,3010,0
20241205,102100,66841565,3010,3010,3010,3010,0
20241205,102000,66841565,3010,3010,3010,3010,0
20241205,101900,66841565,3010,3010,3010,3010,1
20241205,101800,66838555,2995,2995,2995,2995,0
20241205,101700,66838555,2995,2995,2995,2995,0
20241205,101600,66838555,2995,2995,2995,2995,45
20241205,101500,66703780,3010,2995,3010,2995,233
20241205,101400,66005930,2995,2995,2995,2995,0
20241205,101300,66005930,2995,2995,2995,2995,0
20241205,101200,66005930,2995,2995,2995,2995,100
20241205,101100,65706430,2995,2995,2995,2995,0
20241205,101000,65706430,2995,2995,2995,2995,0
20241205,100900,65706430,2995,2995,2995,2995,53
20241205,100800,65547695,3005,3005,3005,3005,100
20241205,100700,65247195,3005,3005,3005,3005,1
20241205,100600,65244190,2995,2995,2995,2995,0
20241205,100500,65244190,2995,2995,2995,2995,0
20241205,100400,65244190,2995,2995,2995,2995,97
20241205,100300,64953675,2995,2995,2995,2995,1
20241205,100200,64950680,3010,3010,3010,3010,0
20241205,100100,64950680,3010,3010,3010,3010,0
20241205,100000,64950680,3010,3010,3010,3010,0
20241205,095900,64950680,3010,3010,3010,3010,0
20241205,095800,64950680,3010,3010,3010,3010,0
20241205,095700,64950680,3010,3010,3010,3010,0
20241205,095600,64950680,3010,3010,3010,3010,0
20241205,095500,64950680,3010,3010,3010,3010,0
20241205,095400,64950680,3010,3010,3010,3010,0
20241205,095300,64950680,3010,3010,3010,3010,100
20241205,095200,64649680,3010,3010,3010,3010,0
20241205,095100,64649680,3010,3010,3010,3010,0
20241205,095000,64649680,3010,3010,3010,3010,1
20241205,094900,64646670,3005,3005,3005,3005,0
20241205,094800,64646670,3005,3000,3005,3000,4
20241205,094700,64634660,3000,2995,3000,2995,11
20241205,094600,64601710,3000,3000,3000,3000,0
20241205,094500,64601710,3000,3000,3000,3000,0
20241205,094400,64601710,3000,3000,3000,3000,20
20241205,094300,64541710,3000,2990,3000,2990,2506
20241205,094200,57048710,3000,3000,3000,3000,4
20241205,094100,57036710,2985,2985,2985,2985,0
20241205,094000,57036710,2985,2995,2995,2985,80
20241205,093900,56797745,3000,3000,3000,3000,0
20241205,093800,56797745,3000,3000,3000,3000,0
20241205,093700,56797745,3000,3000,3000,3000,0
20241205,093600,56797745,3000,3000,3000,3000,0
20241205,093500,56797745,3000,3000,3000,3000,0
20241205,093400,56797745,3000,3000,3000,3000,100
20241205,093300,56497745,3000,3000,3000,3000,0
20241205,093200,56497745,3000,3000,3000,3000,1
20241205,093100,56494745,3000,3000,3000,3000,0
20241205,093000,56494745,3000,3000,3000,3000,0
20241205,092900,56494745,3000,3000,3000,3000,1
20241205,092800,56491745,3000,3005,3005,3000,2
20241205,092700,56485740,3005,3005,3005,3005,1
20241205,092600,56482735,2990,2990,2990,2990,167
20241205,092500,55983405,3000,3000,3000,3000,2062
20241205,092400,49797405,2985,2985,2985,2985,0
20241205,092300,49797405,2985,2990,2990,2985,813
20241205,092200,47369855,2990,2990,2990,2990,1
20241205,092100,47366865,2990,2990,2990,2990,0
20241205,092000,47366865,2990,2990,2990,2990,0
20241205,091900,47366865,2990,2990,2990,2990,646
20241205,091800,45435325,3000,3000,3000,3000,0
20241205,091700,45435325,3000,3000,3000,3000,0
20241205,091600,45435325,3000,3000,3000,3000,1
20241205,091500,45432325,2985,2985,2985,2985,0
20241205,091400,45432325,2985,2985,2985,2985,0
20241205,091300,45432325,2985,2985,2985,2985,6200
20241205,091200,26925325,2985,2985,2985,2985,0
20241205,091100,26925325,2985,2985,2985,2985,310
20241205,091000,25999975,2990,2990,2990,2985,2442
20241205,090900,18708420,2990,2990,2990,2990,800
20241205,090800,16316420,3010,3010,3010,3010,0
20241205,090700,16316420,3010,3010,3010,3010,20
20241205,090600,16256220,3010,3010,3010,3010,0
20241205,090500,16256220,3010,2985,3010,2980,5353
20241205,090400,276920,3010,3010,3010,3010,0
20241205,090300,276920,3010,3010,3010,3010,0
20241205,090200,276920,3010,3010,3010,3010,0
20241205,090100,276920,3010,3010,3010,3010,0
20241205,090000,276920,3010,3010,3010,3010,92