KissMeData/128660/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202300,263380375,2945,2945,2945,2945,2317
20241205,202200,263380375,2945,2945,2945,2945,0
20241205,202100,263380375,2945,2945,2945,2945,0
20241205,202000,263380375,2945,2945,2945,2945,0
20241205,201900,263380375,2945,2945,2945,2945,0
20241205,201800,263380375,2945,2945,2945,2945,0
20241205,201700,263380375,2945,2945,2945,2945,0
20241205,201600,263380375,2945,2945,2945,2945,0
20241205,201500,263380375,2945,2945,2945,2945,0
20241205,201400,263380375,2945,2945,2945,2945,0
20241205,201300,263380375,2945,2945,2945,2945,0
20241205,201200,263380375,2945,2945,2945,2945,0
20241205,201100,263380375,2945,2945,2945,2945,0
20241205,201000,263380375,2945,2945,2945,2945,0
20241205,200900,263380375,2945,2945,2945,2945,0
20241205,200800,263380375,2945,2945,2945,2945,0
20241205,200700,263380375,2945,2945,2945,2945,0
20241205,200600,263380375,2945,2945,2945,2945,0
20241205,200500,263380375,2945,2945,2945,2945,0
20241205,200400,263380375,2945,2945,2945,2945,0
20241205,200300,263380375,2945,2945,2945,2945,0
20241205,200200,263380375,2945,2945,2945,2945,0
20241205,200100,263380375,2945,2945,2945,2945,0
20241205,200000,263380375,2945,2945,2945,2945,0
20241205,195900,263380375,2945,2945,2945,2945,0
20241205,195800,263380375,2945,2945,2945,2945,0
20241205,195700,263380375,2945,2945,2945,2945,0
20241205,195600,263380375,2945,2945,2945,2945,0
20241205,195500,263380375,2945,2945,2945,2945,0
20241205,195400,263380375,2945,2945,2945,2945,0
20241205,195300,263380375,2945,2945,2945,2945,2317
20241205,195200,263380375,2945,2945,2945,2945,0
20241205,195100,263380375,2945,2945,2945,2945,0
20241205,195000,263380375,2945,2945,2945,2945,0
20241205,194900,263380375,2945,2945,2945,2945,0
20241205,194800,263380375,2945,2945,2945,2945,0
20241205,194700,263380375,2945,2945,2945,2945,0
20241205,194600,263380375,2945,2945,2945,2945,0
20241205,194500,263380375,2945,2945,2945,2945,0
20241205,194400,263380375,2945,2945,2945,2945,0
20241205,194300,263380375,2945,2945,2945,2945,0
20241205,194200,263380375,2945,2945,2945,2945,0
20241205,194100,263380375,2945,2945,2945,2945,0
20241205,194000,263380375,2945,2945,2945,2945,0
20241205,193900,263380375,2945,2945,2945,2945,0
20241205,193800,263380375,2945,2945,2945,2945,0
20241205,193700,263380375,2945,2945,2945,2945,0
20241205,193600,263380375,2945,2945,2945,2945,0
20241205,193500,263380375,2945,2945,2945,2945,0
20241205,193400,263380375,2945,2945,2945,2945,0
20241205,193300,263380375,2945,2945,2945,2945,0
20241205,193200,263380375,2945,2945,2945,2945,0
20241205,193100,263380375,2945,2945,2945,2945,0
20241205,193000,263380375,2945,2945,2945,2945,0
20241205,192900,263380375,2945,2945,2945,2945,0
20241205,192800,263380375,2945,2945,2945,2945,0
20241205,192700,263380375,2945,2945,2945,2945,0
20241205,192600,263380375,2945,2945,2945,2945,0
20241205,192500,263380375,2945,2945,2945,2945,0
20241205,192400,263380375,2945,2945,2945,2945,0
20241205,192300,263380375,2945,2945,2945,2945,2317
20241205,192200,263380375,2945,2945,2945,2945,0
20241205,192100,263380375,2945,2945,2945,2945,0
20241205,192000,263380375,2945,2945,2945,2945,0
20241205,191900,263380375,2945,2945,2945,2945,0
20241205,191800,263380375,2945,2945,2945,2945,0
20241205,191700,263380375,2945,2945,2945,2945,0
20241205,191600,263380375,2945,2945,2945,2945,0
20241205,191500,263380375,2945,2945,2945,2945,0
20241205,191400,263380375,2945,2945,2945,2945,0
20241205,191300,263380375,2945,2945,2945,2945,0
20241205,191200,263380375,2945,2945,2945,2945,0
20241205,191100,263380375,2945,2945,2945,2945,0
20241205,191000,263380375,2945,2945,2945,2945,0
20241205,190900,263380375,2945,2945,2945,2945,0
20241205,190800,263380375,2945,2945,2945,2945,0
20241205,190700,263380375,2945,2945,2945,2945,0
20241205,190600,263380375,2945,2945,2945,2945,0
20241205,190500,263380375,2945,2945,2945,2945,0
20241205,190400,263380375,2945,2945,2945,2945,0
20241205,190300,263380375,2945,2945,2945,2945,0
20241205,190200,263380375,2945,2945,2945,2945,0
20241205,190100,263380375,2945,2945,2945,2945,0
20241205,190000,263380375,2945,2945,2945,2945,0
20241205,185900,263380375,2945,2945,2945,2945,0
20241205,185800,263380375,2945,2945,2945,2945,0
20241205,185700,263380375,2945,2945,2945,2945,0
20241205,185600,263380375,2945,2945,2945,2945,0
20241205,185500,263380375,2945,2945,2945,2945,0
20241205,185400,263380375,2945,2945,2945,2945,0
20241205,185300,263380375,2945,2945,2945,2945,2317
20241205,185200,263380375,2945,2945,2945,2945,0
20241205,185100,263380375,2945,2945,2945,2945,0
20241205,185000,263380375,2945,2945,2945,2945,0
20241205,184900,263380375,2945,2945,2945,2945,0
20241205,184800,263380375,2945,2945,2945,2945,0
20241205,184700,263380375,2945,2945,2945,2945,0
20241205,184600,263380375,2945,2945,2945,2945,0
20241205,184500,263380375,2945,2945,2945,2945,0
20241205,184400,263380375,2945,2945,2945,2945,0
20241205,184300,263380375,2945,2945,2945,2945,0
20241205,184200,263380375,2945,2945,2945,2945,0
20241205,184100,263380375,2945,2945,2945,2945,0
20241205,184000,263380375,2945,2945,2945,2945,0
20241205,183900,263380375,2945,2945,2945,2945,0
20241205,183800,263380375,2945,2945,2945,2945,0
20241205,183700,263380375,2945,2945,2945,2945,0
20241205,183600,263380375,2945,2945,2945,2945,0
20241205,183500,263380375,2945,2945,2945,2945,0
20241205,183400,263380375,2945,2945,2945,2945,0
20241205,183300,263380375,2945,2945,2945,2945,0
20241205,183200,263380375,2945,2945,2945,2945,0
20241205,183100,263380375,2945,2945,2945,2945,0
20241205,183000,263380375,2945,2945,2945,2945,0
20241205,182900,263380375,2945,2945,2945,2945,0
20241205,182800,263380375,2945,2945,2945,2945,0
20241205,182700,263380375,2945,2945,2945,2945,0
20241205,182600,263380375,2945,2945,2945,2945,0
20241205,182500,263380375,2945,2945,2945,2945,0
20241205,182400,263380375,2945,2945,2945,2945,0
20241205,182300,263380375,2945,2945,2945,2945,2317
20241205,182200,263380375,2945,2945,2945,2945,0
20241205,182100,263380375,2945,2945,2945,2945,0
20241205,182000,263380375,2945,2945,2945,2945,0
20241205,181900,263380375,2945,2945,2945,2945,0
20241205,181800,263380375,2945,2945,2945,2945,0
20241205,181700,263380375,2945,2945,2945,2945,0
20241205,181600,263380375,2945,2945,2945,2945,0
20241205,181500,263380375,2945,2945,2945,2945,0
20241205,181400,263380375,2945,2945,2945,2945,0
20241205,181300,263380375,2945,2945,2945,2945,0
20241205,181200,263380375,2945,2945,2945,2945,0
20241205,181100,263380375,2945,2945,2945,2945,0
20241205,181000,263380375,2945,2945,2945,2945,0
20241205,180900,263380375,2945,2945,2945,2945,0
20241205,180800,263380375,2945,2945,2945,2945,0
20241205,180700,263380375,2945,2945,2945,2945,0
20241205,180600,263380375,2945,2945,2945,2945,0
20241205,180500,263380375,2945,2945,2945,2945,0
20241205,180400,263380375,2945,2945,2945,2945,0
20241205,180300,263380375,2945,2945,2945,2945,0
20241205,180200,263380375,2945,2945,2945,2945,0
20241205,180100,263380375,2945,2945,2945,2945,0
20241205,180000,263380375,2945,2945,2945,2945,0
20241205,175900,263380375,2945,2945,2945,2945,0
20241205,175800,263380375,2945,2945,2945,2945,0
20241205,175700,263380375,2945,2945,2945,2945,0
20241205,175600,263380375,2945,2945,2945,2945,0
20241205,175500,263380375,2945,2945,2945,2945,0
20241205,175400,263380375,2945,2945,2945,2945,0
20241205,175300,263380375,2945,2945,2945,2945,2317
20241205,175200,263380375,2945,2945,2945,2945,0
20241205,175100,263380375,2945,2945,2945,2945,0
20241205,175000,263380375,2945,2945,2945,2945,0
20241205,174900,263380375,2945,2945,2945,2945,0
20241205,174800,263380375,2945,2945,2945,2945,0
20241205,174700,263380375,2945,2945,2945,2945,0
20241205,174600,263380375,2945,2945,2945,2945,0
20241205,174500,263380375,2945,2945,2945,2945,0
20241205,174400,263380375,2945,2945,2945,2945,0
20241205,174300,263380375,2945,2945,2945,2945,0
20241205,174200,263380375,2945,2945,2945,2945,0
20241205,174100,263380375,2945,2945,2945,2945,0
20241205,174000,263380375,2945,2945,2945,2945,0
20241205,173900,263380375,2945,2945,2945,2945,0
20241205,173800,263380375,2945,2945,2945,2945,0
20241205,173700,263380375,2945,2945,2945,2945,0
20241205,173600,263380375,2945,2945,2945,2945,0
20241205,173500,263380375,2945,2945,2945,2945,0
20241205,173400,263380375,2945,2945,2945,2945,0
20241205,173300,263380375,2945,2945,2945,2945,0
20241205,173200,263380375,2945,2945,2945,2945,0
20241205,173100,263380375,2945,2945,2945,2945,0
20241205,173000,263380375,2945,2945,2945,2945,0
20241205,172900,263380375,2945,2945,2945,2945,0
20241205,172800,263380375,2945,2945,2945,2945,0
20241205,172700,263380375,2945,2945,2945,2945,0
20241205,172600,263380375,2945,2945,2945,2945,0
20241205,172500,263380375,2945,2945,2945,2945,0
20241205,172400,263380375,2945,2945,2945,2945,0
20241205,172300,263380375,2945,2945,2945,2945,2317
20241205,172200,263380375,2945,2945,2945,2945,0
20241205,172100,263380375,2945,2945,2945,2945,0
20241205,172000,263380375,2945,2945,2945,2945,0
20241205,171900,263380375,2945,2945,2945,2945,0
20241205,171800,263380375,2945,2945,2945,2945,0
20241205,171700,263380375,2945,2945,2945,2945,0
20241205,171600,263380375,2945,2945,2945,2945,0
20241205,171500,263380375,2945,2945,2945,2945,0
20241205,171400,263380375,2945,2945,2945,2945,0
20241205,171300,263380375,2945,2945,2945,2945,0
20241205,171200,263380375,2945,2945,2945,2945,0
20241205,171100,263380375,2945,2945,2945,2945,0
20241205,171000,263380375,2945,2945,2945,2945,0
20241205,170900,263380375,2945,2945,2945,2945,0
20241205,170800,263380375,2945,2945,2945,2945,0
20241205,170700,263380375,2945,2945,2945,2945,0
20241205,170600,263380375,2945,2945,2945,2945,0
20241205,170500,263380375,2945,2945,2945,2945,0
20241205,170400,263380375,2945,2945,2945,2945,0
20241205,170300,263380375,2945,2945,2945,2945,0
20241205,170200,263380375,2945,2945,2945,2945,0
20241205,170100,263380375,2945,2945,2945,2945,0
20241205,170000,263380375,2945,2945,2945,2945,0
20241205,165900,263380375,2945,2945,2945,2945,0
20241205,165800,263380375,2945,2945,2945,2945,0
20241205,165700,263380375,2945,2945,2945,2945,0
20241205,165600,263380375,2945,2945,2945,2945,0
20241205,165500,263380375,2945,2945,2945,2945,0
20241205,165400,263380375,2945,2945,2945,2945,0
20241205,165300,263380375,2945,2945,2945,2945,2317
20241205,165200,263380375,2945,2945,2945,2945,0
20241205,165100,263380375,2945,2945,2945,2945,0
20241205,165000,263380375,2945,2945,2945,2945,0
20241205,164900,263380375,2945,2945,2945,2945,0
20241205,164800,263380375,2945,2945,2945,2945,0
20241205,164700,263380375,2945,2945,2945,2945,0
20241205,164600,263380375,2945,2945,2945,2945,0
20241205,164500,263380375,2945,2945,2945,2945,0
20241205,164400,263380375,2945,2945,2945,2945,0
20241205,164300,263380375,2945,2945,2945,2945,0
20241205,164200,263380375,2945,2945,2945,2945,0
20241205,164100,263380375,2945,2945,2945,2945,0
20241205,164000,263380375,2945,2945,2945,2945,0
20241205,163900,263380375,2945,2945,2945,2945,0
20241205,163800,263380375,2945,2945,2945,2945,0
20241205,163700,263380375,2945,2945,2945,2945,0
20241205,163600,263380375,2945,2945,2945,2945,0
20241205,163500,263380375,2945,2945,2945,2945,0
20241205,163400,263380375,2945,2945,2945,2945,0
20241205,163300,263380375,2945,2945,2945,2945,0
20241205,163200,263380375,2945,2945,2945,2945,0
20241205,163100,263380375,2945,2945,2945,2945,0
20241205,163000,263380375,2945,2945,2945,2945,0
20241205,162900,263380375,2945,2945,2945,2945,0
20241205,162800,263380375,2945,2945,2945,2945,0
20241205,162700,263380375,2945,2945,2945,2945,0
20241205,162600,263380375,2945,2945,2945,2945,0
20241205,162500,263380375,2945,2945,2945,2945,0
20241205,162400,263380375,2945,2945,2945,2945,0
20241205,162300,263380375,2945,2945,2945,2945,2317
20241205,162200,263380375,2945,2945,2945,2945,0
20241205,162100,263380375,2945,2945,2945,2945,0
20241205,162000,263380375,2945,2945,2945,2945,0
20241205,161900,263380375,2945,2945,2945,2945,0
20241205,161800,263380375,2945,2945,2945,2945,0
20241205,161700,263380375,2945,2945,2945,2945,0
20241205,161600,263380375,2945,2945,2945,2945,0
20241205,161500,263380375,2945,2945,2945,2945,0
20241205,161400,263380375,2945,2945,2945,2945,0
20241205,161300,263380375,2945,2945,2945,2945,0
20241205,161200,263380375,2945,2945,2945,2945,0
20241205,161100,263380375,2945,2945,2945,2945,0
20241205,161000,263380375,2945,2945,2945,2945,0
20241205,160900,263380375,2945,2945,2945,2945,0
20241205,160800,263380375,2945,2945,2945,2945,0
20241205,160700,263380375,2945,2945,2945,2945,0
20241205,160600,263380375,2945,2945,2945,2945,0
20241205,160500,263380375,2945,2945,2945,2945,0
20241205,160400,263380375,2945,2945,2945,2945,0
20241205,160300,263380375,2945,2945,2945,2945,0
20241205,160200,263380375,2945,2945,2945,2945,0
20241205,160100,263380375,2945,2945,2945,2945,0
20241205,160000,263380375,2945,2945,2945,2945,0
20241205,155900,263380375,2945,2945,2945,2945,0
20241205,155800,263380375,2945,2945,2945,2945,0
20241205,155700,263380375,2945,2945,2945,2945,0
20241205,155600,263380375,2945,2945,2945,2945,0
20241205,155500,263380375,2945,2945,2945,2945,0
20241205,155400,263380375,2945,2945,2945,2945,0
20241205,155300,263380375,2945,2945,2945,2945,2317
20241205,155200,263380375,2945,2945,2945,2945,0
20241205,155100,263380375,2945,2945,2945,2945,0
20241205,155000,263380375,2945,2945,2945,2945,0
20241205,154900,263380375,2945,2945,2945,2945,0
20241205,154800,263380375,2945,2945,2945,2945,0
20241205,154700,263380375,2945,2945,2945,2945,0
20241205,154600,263380375,2945,2945,2945,2945,0
20241205,154500,263380375,2945,2945,2945,2945,0
20241205,154400,263380375,2945,2945,2945,2945,0
20241205,154300,263380375,2945,2945,2945,2945,0
20241205,154200,263380375,2945,2945,2945,2945,0
20241205,154100,263380375,2945,2945,2945,2945,0
20241205,154000,263380375,2945,2945,2945,2945,0
20241205,153900,263380375,2945,2945,2945,2945,0
20241205,153800,263380375,2945,2945,2945,2945,0
20241205,153700,263380375,2945,2945,2945,2945,0
20241205,153600,263380375,2945,2945,2945,2945,0
20241205,153500,263380375,2945,2945,2945,2945,0
20241205,153400,263380375,2945,2945,2945,2945,0
20241205,153300,263380375,2945,2945,2945,2945,0
20241205,153200,263380375,2945,2945,2945,2945,0
20241205,153100,263380375,2945,2945,2945,2945,0
20241205,153000,263380375,2945,2945,2945,2945,2317
20241205,152900,256556810,2965,2965,2965,2965,0
20241205,152800,256556810,2965,2965,2965,2965,0
20241205,152700,256556810,2965,2965,2965,2965,0
20241205,152600,256556810,2965,2965,2965,2965,0
20241205,152500,256556810,2965,2965,2965,2965,0
20241205,152400,256556810,2965,2965,2965,2965,0
20241205,152300,256556810,2965,2965,2965,2965,0
20241205,152200,256556810,2965,2965,2965,2965,0
20241205,152100,256556810,2965,2965,2965,2965,0
20241205,152000,256556810,2965,2965,2965,2965,0
20241205,151900,256556810,2965,2960,2965,2960,2
20241205,151800,256550885,2960,2950,2960,2950,20
20241205,151700,256491695,2965,2960,2965,2960,50
20241205,151600,256343645,2960,2960,2960,2960,0
20241205,151500,256343645,2960,2960,2960,2960,0
20241205,151400,256343645,2960,2960,2960,2960,0
20241205,151300,256343645,2960,2960,2960,2960,0
20241205,151200,256343645,2960,2960,2960,2960,0
20241205,151100,256343645,2960,2940,2960,2940,43
20241205,151000,256216425,2960,2960,2960,2960,0
20241205,150900,256216425,2960,2960,2960,2960,0
20241205,150800,256216425,2960,2945,2960,2940,471
20241205,150700,254827785,2945,2945,2945,2945,0
20241205,150600,254827785,2945,2945,2945,2945,800
20241205,150500,252471785,2960,2960,2960,2960,0
20241205,150400,252471785,2960,2960,2960,2960,1
20241205,150300,252468825,2955,2955,2955,2955,7
20241205,150200,252448140,2955,2955,2955,2955,3
20241205,150100,252439275,2940,2940,2940,2940,0
20241205,150000,252439275,2940,2940,2940,2940,0
20241205,145900,252439275,2940,2945,2945,2940,10
20241205,145800,252409865,2945,2945,2945,2945,0
20241205,145700,252409865,2945,2945,2945,2945,0
20241205,145600,252409865,2945,2945,2945,2945,0
20241205,145500,252409865,2945,2945,2945,2945,0
20241205,145400,252409865,2945,2945,2945,2945,0
20241205,145300,252409865,2945,2945,2945,2945,603
20241205,145200,250634030,2970,2970,2970,2970,0
20241205,145100,250634030,2970,2970,2970,2970,0
20241205,145000,250634030,2970,2970,2970,2970,0
20241205,144900,250634030,2970,2970,2970,2970,0
20241205,144800,250634030,2970,2970,2970,2970,0
20241205,144700,250634030,2970,2940,2970,2940,3
20241205,144600,250625170,2940,2950,2950,2940,9064
20241205,144500,223902500,2950,2970,2970,2950,4
20241205,144400,223890660,2970,2970,2970,2970,0
20241205,144300,223890660,2970,2970,2970,2970,0
20241205,144200,223890660,2970,2970,2970,2970,0
20241205,144100,223890660,2970,2970,2970,2970,0
20241205,144000,223890660,2970,2970,2970,2970,6
20241205,143900,223872840,2970,2945,2970,2945,8
20241205,143800,223849255,2945,2945,2945,2945,0
20241205,143700,223849255,2945,2945,2945,2945,0
20241205,143600,223849255,2945,2945,2945,2945,0
20241205,143500,223849255,2945,2945,2945,2945,0
20241205,143400,223849255,2945,2950,2950,2945,690
20241205,143300,221814100,2970,2970,2970,2970,0
20241205,143200,221814100,2970,2970,2970,2970,0
20241205,143100,221814100,2970,2970,2970,2970,0
20241205,143000,221814100,2970,2970,2970,2970,0
20241205,142900,221814100,2970,2970,2970,2970,0
20241205,142800,221814100,2970,2970,2970,2970,0
20241205,142700,221814100,2970,2970,2970,2970,0
20241205,142600,221814100,2970,2970,2970,2970,0
20241205,142500,221814100,2970,2970,2970,2970,0
20241205,142400,221814100,2970,2970,2970,2970,0
20241205,142300,221814100,2970,2970,2970,2970,10
20241205,142200,221784400,2950,2950,2950,2950,505
20241205,142100,220294650,2970,2970,2970,2970,10
20241205,142000,220264950,2950,2950,2950,2950,5047
20241205,141900,205376300,2970,2970,2970,2970,1
20241205,141800,205373330,2970,2970,2970,2970,10
20241205,141700,205343630,2950,2950,2950,2950,0
20241205,141600,205343630,2950,2950,2950,2950,0
20241205,141500,205343630,2950,2950,2950,2950,0
20241205,141400,205343630,2950,2950,2950,2950,0
20241205,141300,205343630,2950,2950,2950,2950,100
20241205,141200,205048630,2950,2950,2950,2950,4224
20241205,141100,192587830,2955,2955,2955,2955,0
20241205,141000,192587830,2955,2955,2955,2955,0
20241205,140900,192587830,2955,2955,2955,2955,0
20241205,140800,192587830,2955,2955,2955,2955,0
20241205,140700,192587830,2955,2955,2955,2955,0
20241205,140600,192587830,2955,2955,2955,2955,600
20241205,140500,190814830,2955,2955,2955,2955,50
20241205,140400,190667080,2970,2970,2970,2970,0
20241205,140300,190667080,2970,2970,2970,2970,0
20241205,140200,190667080,2970,2970,2970,2970,50
20241205,140100,190518580,2970,2970,2970,2970,50
20241205,140000,190370080,2970,2970,2970,2970,1
20241205,135900,190367110,2950,2965,2970,2950,130
20241205,135800,189982045,2965,2965,2965,2965,0
20241205,135700,189982045,2965,2965,2965,2965,0
20241205,135600,189982045,2965,2965,2965,2965,0
20241205,135500,189982045,2965,2965,2965,2965,0
20241205,135400,189982045,2965,2965,2965,2965,0
20241205,135300,189982045,2965,2965,2965,2965,0
20241205,135200,189982045,2965,2965,2965,2965,50
20241205,135100,189833795,2965,2965,2965,2965,0
20241205,135000,189833795,2965,2965,2965,2965,6
20241205,134900,189816005,2965,2965,2965,2965,0
20241205,134800,189816005,2965,2965,2965,2965,0
20241205,134700,189816005,2965,2965,2965,2965,0
20241205,134600,189816005,2965,2965,2965,2965,0
20241205,134500,189816005,2965,2965,2965,2965,100
20241205,134400,189519505,2965,2965,2965,2965,0
20241205,134300,189519505,2965,2965,2965,2965,50
20241205,134200,189371255,2965,2965,2965,2965,50
20241205,134100,189223005,2965,2965,2965,2965,0
20241205,134000,189223005,2965,2965,2965,2965,10
20241205,133900,189193355,2965,2965,2965,2965,0
20241205,133800,189193355,2965,2965,2965,2965,0
20241205,133700,189193355,2965,2965,2965,2965,0
20241205,133600,189193355,2965,2965,2965,2965,0
20241205,133500,189193355,2965,2965,2965,2965,0
20241205,133400,189193355,2965,2965,2965,2965,1
20241205,133300,189190390,2965,2965,2965,2965,0
20241205,133200,189190390,2965,2965,2965,2965,0
20241205,133100,189190390,2965,2965,2965,2965,900
20241205,133000,186521890,2965,2965,2965,2965,0
20241205,132900,186521890,2965,2965,2965,2965,0
20241205,132800,186521890,2965,2965,2965,2965,0
20241205,132700,186521890,2965,2950,2965,2950,432
20241205,132600,185246435,2950,2950,2950,2950,0
20241205,132500,185246435,2950,2950,2950,2950,0
20241205,132400,185246435,2950,2950,2950,2950,10
20241205,132300,185216935,2945,2950,2950,2945,2789
20241205,132200,176990040,2950,2950,2950,2950,310
20241205,132100,176075540,2950,2950,2950,2950,0
20241205,132000,176075540,2950,2950,2950,2950,0
20241205,131900,176075540,2950,2950,2950,2950,0
20241205,131800,176075540,2950,2950,2950,2950,0
20241205,131700,176075540,2950,2950,2950,2950,0
20241205,131600,176075540,2950,2950,2950,2950,149
20241205,131500,175635990,2950,2950,2950,2950,0
20241205,131400,175635990,2950,2950,2950,2950,0
20241205,131300,175635990,2950,2955,2955,2950,1048
20241205,131200,172544365,2950,2950,2950,2950,0
20241205,131100,172544365,2950,2950,2950,2950,0
20241205,131000,172544365,2950,2950,2950,2950,0
20241205,130900,172544365,2950,2950,2950,2950,0
20241205,130800,172544365,2950,2950,2950,2950,0
20241205,130700,172544365,2950,2950,2950,2950,12
20241205,130600,172508965,2950,2950,2950,2950,0
20241205,130500,172508965,2950,2950,2950,2950,0
20241205,130400,172508965,2950,2950,2950,2950,0
20241205,130300,172508965,2950,2950,2950,2950,0
20241205,130200,172508965,2950,2950,2950,2950,0
20241205,130100,172508965,2950,2950,2950,2950,0
20241205,130000,172508965,2950,2950,2950,2950,0
20241205,125900,172508965,2950,2950,2950,2950,0
20241205,125800,172508965,2950,2950,2950,2950,0
20241205,125700,172508965,2950,2950,2950,2950,0
20241205,125600,172508965,2950,2950,2950,2950,0
20241205,125500,172508965,2950,2950,2950,2950,0
20241205,125400,172508965,2950,2950,2950,2950,1
20241205,125300,172506015,2965,2965,2965,2965,0
20241205,125200,172506015,2965,2965,2965,2965,0
20241205,125100,172506015,2965,2965,2965,2965,0
20241205,125000,172506015,2965,2965,2965,2965,10
20241205,124900,172476365,2970,2970,2970,2970,0
20241205,124800,172476365,2970,2970,2970,2970,0
20241205,124700,172476365,2970,2970,2970,2970,0
20241205,124600,172476365,2970,2970,2970,2970,0
20241205,124500,172476365,2970,2970,2970,2970,0
20241205,124400,172476365,2970,2970,2970,2970,0
20241205,124300,172476365,2970,2970,2970,2970,10
20241205,124200,172446665,2945,2945,2945,2945,0
20241205,124100,172446665,2945,2945,2945,2945,0
20241205,124000,172446665,2945,2945,2945,2945,11
20241205,123900,172414270,2945,2950,2950,2945,675
20241205,123800,170424705,2970,2970,2970,2970,0
20241205,123700,170424705,2970,2970,2970,2970,0
20241205,123600,170424705,2970,2970,2970,2970,0
20241205,123500,170424705,2970,2970,2970,2970,0
20241205,123400,170424705,2970,2970,2970,2970,0
20241205,123300,170424705,2970,2970,2970,2970,0
20241205,123200,170424705,2970,2970,2970,2970,0
20241205,123100,170424705,2970,2970,2970,2970,0
20241205,123000,170424705,2970,2970,2970,2970,0
20241205,122900,170424705,2970,2970,2970,2970,1
20241205,122800,170421735,2950,2950,2950,2950,2354
20241205,122700,163477435,2950,2955,2955,2950,770
20241205,122600,161202090,2960,2960,2960,2960,0
20241205,122500,161202090,2960,2960,2960,2960,0
20241205,122400,161202090,2960,2960,2960,2960,0
20241205,122300,161202090,2960,2960,2960,2960,646
20241205,122200,159289930,2960,2960,2960,2960,15
20241205,122100,159245530,2975,2975,2975,2975,91
20241205,122000,158974805,2975,2975,2975,2975,0
20241205,121900,158974805,2975,2975,2975,2975,0
20241205,121800,158974805,2975,2960,2975,2960,748
20241205,121700,156760710,2975,2975,2975,2975,0
20241205,121600,156760710,2975,2975,2975,2975,0
20241205,121500,156760710,2975,2975,2975,2975,0
20241205,121400,156760710,2975,2975,2975,2975,0
20241205,121300,156760710,2975,2975,2975,2975,0
20241205,121200,156760710,2975,2975,2975,2975,0
20241205,121100,156760710,2975,2975,2975,2975,0
20241205,121000,156760710,2975,2975,2975,2975,0
20241205,120900,156760710,2975,2975,2975,2975,0
20241205,120800,156760710,2975,2975,2975,2975,0
20241205,120700,156760710,2975,2975,2975,2975,0
20241205,120600,156760710,2975,2975,2975,2975,0
20241205,120500,156760710,2975,2975,2975,2975,0
20241205,120400,156760710,2975,2975,2975,2975,0
20241205,120300,156760710,2975,2975,2975,2975,1
20241205,120200,156757735,2960,2960,2960,2960,0
20241205,120100,156757735,2960,2960,2960,2960,1
20241205,120000,156754775,2980,2980,2980,2980,0
20241205,115900,156754775,2980,2980,2980,2980,0
20241205,115800,156754775,2980,2980,2980,2980,0
20241205,115700,156754775,2980,2980,2980,2980,1
20241205,115600,156751795,2975,2975,2975,2975,0
20241205,115500,156751795,2975,2975,2975,2975,0
20241205,115400,156751795,2975,2975,2975,2975,1000
20241205,115300,153776795,2975,2975,2975,2975,0
20241205,115200,153776795,2975,2975,2975,2975,0
20241205,115100,153776795,2975,2975,2975,2975,0
20241205,115000,153776795,2975,2975,2975,2975,0
20241205,114900,153776795,2975,2975,2975,2975,0
20241205,114800,153776795,2975,2975,2975,2975,0
20241205,114700,153776795,2975,2975,2975,2975,0
20241205,114600,153776795,2975,2975,2975,2960,489
20241205,114500,152322680,2975,2975,2975,2975,0
20241205,114400,152322680,2975,2975,2975,2975,0
20241205,114300,152322680,2975,2975,2975,2975,0
20241205,114200,152322680,2975,2975,2975,2975,0
20241205,114100,152322680,2975,2975,2975,2975,0
20241205,114000,152322680,2975,2975,2975,2975,0
20241205,113900,152322680,2975,2975,2975,2975,0
20241205,113800,152322680,2975,2975,2975,2975,0
20241205,113700,152322680,2975,2975,2975,2975,0
20241205,113600,152322680,2975,2975,2975,2975,0
20241205,113500,152322680,2975,2975,2975,2975,0
20241205,113400,152322680,2975,2975,2975,2960,45
20241205,113300,152188865,2975,2975,2975,2975,0
20241205,113200,152188865,2975,2975,2975,2975,0
20241205,113100,152188865,2975,2975,2975,2975,0
20241205,113000,152188865,2975,2975,2975,2975,0
20241205,112900,152188865,2975,2975,2975,2975,0
20241205,112800,152188865,2975,2975,2975,2975,2
20241205,112700,152182915,2975,2975,2975,2975,0
20241205,112600,152182915,2975,2975,2975,2975,0
20241205,112500,152182915,2975,2975,2975,2975,0
20241205,112400,152182915,2975,2975,2975,2975,0
20241205,112300,152182915,2975,2975,2975,2975,1
20241205,112200,152179940,2955,2955,2955,2955,2
20241205,112100,152174030,2980,2980,2980,2980,0
20241205,112000,152174030,2980,2970,2980,2970,20
20241205,111900,152114540,2960,2960,2960,2960,0
20241205,111800,152114540,2960,2960,2960,2960,0
20241205,111700,152114540,2960,2960,2960,2960,0
20241205,111600,152114540,2960,2960,2960,2960,0
20241205,111500,152114540,2960,2960,2960,2960,0
20241205,111400,152114540,2960,2960,2960,2960,0
20241205,111300,152114540,2960,2960,2960,2960,0
20241205,111200,152114540,2960,2960,2960,2960,11
20241205,111100,152081980,2970,2970,2970,2970,0
20241205,111000,152081980,2970,2970,2970,2970,0
20241205,110900,152081980,2970,2970,2970,2970,499
20241205,110800,150599950,2970,2970,2970,2970,0
20241205,110700,150599950,2970,2970,2970,2970,0
20241205,110600,150599950,2970,2970,2970,2970,0
20241205,110500,150599950,2970,2970,2970,2970,0
20241205,110400,150599950,2970,2970,2970,2970,0
20241205,110300,150599950,2970,2970,2970,2970,0
20241205,110200,150599950,2970,2970,2970,2970,0
20241205,110100,150599950,2970,2970,2970,2970,0
20241205,110000,150599950,2970,2970,2970,2970,0
20241205,105900,150599950,2970,2970,2970,2970,0
20241205,105800,150599950,2970,2970,2970,2970,0
20241205,105700,150599950,2970,2970,2970,2970,1
20241205,105600,150596980,2955,2955,2955,2955,0
20241205,105500,150596980,2955,2955,2955,2955,0
20241205,105400,150596980,2955,2955,2955,2955,1
20241205,105300,150594025,2970,2970,2970,2970,0
20241205,105200,150594025,2970,2970,2970,2970,0
20241205,105100,150594025,2970,2970,2970,2970,0
20241205,105000,150594025,2970,2970,2970,2970,10
20241205,104900,150564325,2960,2960,2960,2960,0
20241205,104800,150564325,2960,2960,2960,2960,0
20241205,104700,150564325,2960,2960,2960,2960,0
20241205,104600,150564325,2960,2960,2960,2960,0
20241205,104500,150564325,2960,2960,2960,2960,0
20241205,104400,150564325,2960,2960,2960,2960,0
20241205,104300,150564325,2960,2960,2960,2960,0
20241205,104200,150564325,2960,2960,2960,2960,0
20241205,104100,150564325,2960,2960,2960,2960,3012
20241205,104000,141648805,2960,2960,2960,2960,0
20241205,103900,141648805,2960,2960,2960,2960,0
20241205,103800,141648805,2960,2960,2960,2960,0
20241205,103700,141648805,2960,2960,2960,2960,0
20241205,103600,141648805,2960,2960,2960,2960,0
20241205,103500,141648805,2960,2960,2960,2960,6
20241205,103400,141631045,2970,2970,2970,2970,0
20241205,103300,141631045,2970,2970,2970,2970,0
20241205,103200,141631045,2970,2970,2970,2970,0
20241205,103100,141631045,2970,2970,2970,2970,0
20241205,103000,141631045,2970,2970,2970,2970,0
20241205,102900,141631045,2970,2970,2970,2970,0
20241205,102800,141631045,2970,2970,2970,2970,0
20241205,102700,141631045,2970,2970,2970,2970,0
20241205,102600,141631045,2970,2970,2970,2970,0
20241205,102500,141631045,2970,2970,2970,2970,0
20241205,102400,141631045,2970,2970,2970,2970,0
20241205,102300,141631045,2970,2950,2970,2950,1200
20241205,102200,138088125,2950,2970,2970,2950,1010
20241205,102100,135108425,2945,2955,2955,2945,10277
20241205,102000,104783375,2970,2970,2970,2970,0
20241205,101900,104783375,2970,2970,2970,2970,5
20241205,101800,104768525,2970,2970,2970,2970,0
20241205,101700,104768525,2970,2970,2970,2970,84
20241205,101600,104519045,2970,2970,2970,2970,0
20241205,101500,104519045,2970,2970,2970,2970,0
20241205,101400,104519045,2970,2965,2970,2965,20
20241205,101300,104459740,2965,2965,2965,2965,1
20241205,101200,104456775,2950,2950,2950,2950,0
20241205,101100,104456775,2950,2950,2950,2950,0
20241205,101000,104456775,2950,2950,2950,2950,0
20241205,100900,104456775,2950,2950,2950,2950,0
20241205,100800,104456775,2950,2950,2950,2950,100
20241205,100700,104161775,2950,2975,2975,2950,626
20241205,100600,102315050,2975,2975,2975,2975,50
20241205,100500,102166300,2975,2975,2975,2975,26
20241205,100400,102088950,2955,2955,2955,2955,0
20241205,100300,102088950,2955,2955,2955,2955,0
20241205,100200,102088950,2955,2960,2960,2955,649
20241205,100100,100170420,2980,2980,2980,2980,2
20241205,100000,100164460,2980,2980,2980,2980,0
20241205,095900,100164460,2980,2980,2980,2980,0
20241205,095800,100164460,2980,2980,2980,2980,1162
20241205,095700,96701700,2980,2975,2980,2975,10
20241205,095600,96671905,2980,2980,2980,2980,0
20241205,095500,96671905,2980,2980,2980,2980,0
20241205,095400,96671905,2980,2980,2980,2980,0
20241205,095300,96671905,2980,2980,2980,2980,30
20241205,095200,96582505,2980,2980,2980,2980,0
20241205,095100,96582505,2980,2980,2980,2980,0
20241205,095000,96582505,2980,2980,2980,2980,68
20241205,094900,96379865,2985,2985,2985,2985,0
20241205,094800,96379865,2985,2980,2985,2980,100
20241205,094700,96081635,2980,2970,2980,2970,56
20241205,094600,95914780,2965,2955,2965,2955,186
20241205,094500,95363760,2955,2955,2955,2955,150
20241205,094400,94920510,2940,2950,2950,2940,1801
20241205,094300,89619810,2955,2945,2955,2945,586
20241205,094200,87894030,2940,2960,2960,2940,1202
20241205,094100,84360110,2960,2950,2960,2940,1983
20241205,094000,78523755,2980,2980,2980,2980,0
20241205,093900,78523755,2980,2980,2980,2980,0
20241205,093800,78523755,2980,2980,2980,2980,1
20241205,093700,78520775,2955,2940,2985,2940,727
20241205,093600,76375110,2935,2935,2935,2935,15
20241205,093500,76331085,2945,2945,2945,2945,0
20241205,093400,76331085,2945,2945,2945,2945,20
20241205,093300,76272185,2935,2935,2935,2935,0
20241205,093200,76272185,2935,2935,2935,2935,5593
20241205,093100,59856730,2935,2935,2935,2935,0
20241205,093000,59856730,2935,2935,2935,2935,0
20241205,092900,59856730,2935,2940,2940,2935,48
20241205,092800,59715840,2940,2940,2940,2940,0
20241205,092700,59715840,2940,2940,2940,2940,3490
20241205,092600,49455240,2940,2940,2940,2940,5
20241205,092500,49440540,2940,2945,2945,2940,301
20241205,092400,48555550,2945,2945,2945,2945,0
20241205,092300,48555550,2945,2945,2945,2945,260
20241205,092200,47789850,2945,2945,2945,2945,0
20241205,092100,47789850,2945,2945,2945,2945,0
20241205,092000,47789850,2945,2960,2960,2945,936
20241205,091900,45032195,2945,2945,2945,2945,0
20241205,091800,45032195,2945,2945,2945,2945,0
20241205,091700,45032195,2945,2945,2945,2945,280
20241205,091600,44207595,2945,2945,2945,2945,0
20241205,091500,44207595,2945,2950,2950,2945,533
20241205,091400,42637820,2950,2950,2950,2950,231
20241205,091300,41956370,2945,2955,2960,2945,3595
20241205,091200,31350350,2960,2965,2965,2960,127
20241205,091100,30974380,2965,2965,2965,2965,5033
20241205,091000,16051535,2970,2970,2970,2970,0
20241205,090900,16051535,2970,2970,2970,2970,207
20241205,090800,15436745,2970,2975,2975,2970,2083
20241205,090700,9250065,2980,2985,2985,2980,111
20241205,090600,8919280,2990,2990,2990,2990,0
20241205,090500,8919280,2990,2980,2990,2980,2181
20241205,090400,2419790,2980,2980,2980,2980,0
20241205,090300,2419790,2980,2980,2980,2980,14
20241205,090200,2378070,2985,2985,2985,2985,1
20241205,090100,2375085,2995,2995,2995,2995,333
20241205,090000,1377750,2990,2980,2990,2980,462