KissMeData/171120/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,203300,203527745,2500,2500,2500,2500,1760
20241203,203200,203527745,2500,2500,2500,2500,0
20241203,203100,203527745,2500,2500,2500,2500,0
20241203,203000,203527745,2500,2500,2500,2500,0
20241203,202900,203527745,2500,2500,2500,2500,0
20241203,202800,203527745,2500,2500,2500,2500,0
20241203,202700,203527745,2500,2500,2500,2500,0
20241203,202600,203527745,2500,2500,2500,2500,0
20241203,202500,203527745,2500,2500,2500,2500,0
20241203,202400,203527745,2500,2500,2500,2500,0
20241203,202300,203527745,2500,2500,2500,2500,0
20241203,202200,203527745,2500,2500,2500,2500,0
20241203,202100,203527745,2500,2500,2500,2500,0
20241203,202000,203527745,2500,2500,2500,2500,0
20241203,201900,203527745,2500,2500,2500,2500,0
20241203,201800,203527745,2500,2500,2500,2500,0
20241203,201700,203527745,2500,2500,2500,2500,0
20241203,201600,203527745,2500,2500,2500,2500,0
20241203,201500,203527745,2500,2500,2500,2500,0
20241203,201400,203527745,2500,2500,2500,2500,0
20241203,201300,203527745,2500,2500,2500,2500,0
20241203,201200,203527745,2500,2500,2500,2500,0
20241203,201100,203527745,2500,2500,2500,2500,0
20241203,201000,203527745,2500,2500,2500,2500,0
20241203,200900,203527745,2500,2500,2500,2500,0
20241203,200800,203527745,2500,2500,2500,2500,0
20241203,200700,203527745,2500,2500,2500,2500,0
20241203,200600,203527745,2500,2500,2500,2500,0
20241203,200500,203527745,2500,2500,2500,2500,0
20241203,200400,203527745,2500,2500,2500,2500,0
20241203,200300,203527745,2500,2500,2500,2500,1760
20241203,200200,203527745,2500,2500,2500,2500,0
20241203,200100,203527745,2500,2500,2500,2500,0
20241203,200000,203527745,2500,2500,2500,2500,0
20241203,195900,203527745,2500,2500,2500,2500,0
20241203,195800,203527745,2500,2500,2500,2500,0
20241203,195700,203527745,2500,2500,2500,2500,0
20241203,195600,203527745,2500,2500,2500,2500,0
20241203,195500,203527745,2500,2500,2500,2500,0
20241203,195400,203527745,2500,2500,2500,2500,0
20241203,195300,203527745,2500,2500,2500,2500,0
20241203,195200,203527745,2500,2500,2500,2500,0
20241203,195100,203527745,2500,2500,2500,2500,0
20241203,195000,203527745,2500,2500,2500,2500,0
20241203,194900,203527745,2500,2500,2500,2500,0
20241203,194800,203527745,2500,2500,2500,2500,0
20241203,194700,203527745,2500,2500,2500,2500,0
20241203,194600,203527745,2500,2500,2500,2500,0
20241203,194500,203527745,2500,2500,2500,2500,0
20241203,194400,203527745,2500,2500,2500,2500,0
20241203,194300,203527745,2500,2500,2500,2500,0
20241203,194200,203527745,2500,2500,2500,2500,0
20241203,194100,203527745,2500,2500,2500,2500,0
20241203,194000,203527745,2500,2500,2500,2500,0
20241203,193900,203527745,2500,2500,2500,2500,0
20241203,193800,203527745,2500,2500,2500,2500,0
20241203,193700,203527745,2500,2500,2500,2500,0
20241203,193600,203527745,2500,2500,2500,2500,0
20241203,193500,203527745,2500,2500,2500,2500,0
20241203,193400,203527745,2500,2500,2500,2500,0
20241203,193300,203527745,2500,2500,2500,2500,1760
20241203,193200,203527745,2500,2500,2500,2500,0
20241203,193100,203527745,2500,2500,2500,2500,0
20241203,193000,203527745,2500,2500,2500,2500,0
20241203,192900,203527745,2500,2500,2500,2500,0
20241203,192800,203527745,2500,2500,2500,2500,0
20241203,192700,203527745,2500,2500,2500,2500,0
20241203,192600,203527745,2500,2500,2500,2500,0
20241203,192500,203527745,2500,2500,2500,2500,0
20241203,192400,203527745,2500,2500,2500,2500,0
20241203,192300,203527745,2500,2500,2500,2500,0
20241203,192200,203527745,2500,2500,2500,2500,0
20241203,192100,203527745,2500,2500,2500,2500,0
20241203,192000,203527745,2500,2500,2500,2500,0
20241203,191900,203527745,2500,2500,2500,2500,0
20241203,191800,203527745,2500,2500,2500,2500,0
20241203,191700,203527745,2500,2500,2500,2500,0
20241203,191600,203527745,2500,2500,2500,2500,0
20241203,191500,203527745,2500,2500,2500,2500,0
20241203,191400,203527745,2500,2500,2500,2500,0
20241203,191300,203527745,2500,2500,2500,2500,0
20241203,191200,203527745,2500,2500,2500,2500,0
20241203,191100,203527745,2500,2500,2500,2500,0
20241203,191000,203527745,2500,2500,2500,2500,0
20241203,190900,203527745,2500,2500,2500,2500,0
20241203,190800,203527745,2500,2500,2500,2500,0
20241203,190700,203527745,2500,2500,2500,2500,0
20241203,190600,203527745,2500,2500,2500,2500,0
20241203,190500,203527745,2500,2500,2500,2500,0
20241203,190400,203527745,2500,2500,2500,2500,0
20241203,190300,203527745,2500,2500,2500,2500,1760
20241203,190200,203527745,2500,2500,2500,2500,0
20241203,190100,203527745,2500,2500,2500,2500,0
20241203,190000,203527745,2500,2500,2500,2500,0
20241203,185900,203527745,2500,2500,2500,2500,0
20241203,185800,203527745,2500,2500,2500,2500,0
20241203,185700,203527745,2500,2500,2500,2500,0
20241203,185600,203527745,2500,2500,2500,2500,0
20241203,185500,203527745,2500,2500,2500,2500,0
20241203,185400,203527745,2500,2500,2500,2500,0
20241203,185300,203527745,2500,2500,2500,2500,0
20241203,185200,203527745,2500,2500,2500,2500,0
20241203,185100,203527745,2500,2500,2500,2500,0
20241203,185000,203527745,2500,2500,2500,2500,0
20241203,184900,203527745,2500,2500,2500,2500,0
20241203,184800,203527745,2500,2500,2500,2500,0
20241203,184700,203527745,2500,2500,2500,2500,0
20241203,184600,203527745,2500,2500,2500,2500,0
20241203,184500,203527745,2500,2500,2500,2500,0
20241203,184400,203527745,2500,2500,2500,2500,0
20241203,184300,203527745,2500,2500,2500,2500,0
20241203,184200,203527745,2500,2500,2500,2500,0
20241203,184100,203527745,2500,2500,2500,2500,0
20241203,184000,203527745,2500,2500,2500,2500,0
20241203,183900,203527745,2500,2500,2500,2500,0
20241203,183800,203527745,2500,2500,2500,2500,0
20241203,183700,203527745,2500,2500,2500,2500,0
20241203,183600,203527745,2500,2500,2500,2500,0
20241203,183500,203527745,2500,2500,2500,2500,0
20241203,183400,203527745,2500,2500,2500,2500,0
20241203,183300,203527745,2500,2500,2500,2500,1760
20241203,183200,203527745,2500,2500,2500,2500,0
20241203,183100,203527745,2500,2500,2500,2500,0
20241203,183000,203527745,2500,2500,2500,2500,0
20241203,182900,203527745,2500,2500,2500,2500,0
20241203,182800,203527745,2500,2500,2500,2500,0
20241203,182700,203527745,2500,2500,2500,2500,0
20241203,182600,203527745,2500,2500,2500,2500,0
20241203,182500,203527745,2500,2500,2500,2500,0
20241203,182400,203527745,2500,2500,2500,2500,0
20241203,182300,203527745,2500,2500,2500,2500,0
20241203,182200,203527745,2500,2500,2500,2500,0
20241203,182100,203527745,2500,2500,2500,2500,0
20241203,182000,203527745,2500,2500,2500,2500,0
20241203,181900,203527745,2500,2500,2500,2500,0
20241203,181800,203527745,2500,2500,2500,2500,0
20241203,181700,203527745,2500,2500,2500,2500,0
20241203,181600,203527745,2500,2500,2500,2500,0
20241203,181500,203527745,2500,2500,2500,2500,0
20241203,181400,203527745,2500,2500,2500,2500,0
20241203,181300,203527745,2500,2500,2500,2500,0
20241203,181200,203527745,2500,2500,2500,2500,0
20241203,181100,203527745,2500,2500,2500,2500,0
20241203,181000,203527745,2500,2500,2500,2500,0
20241203,180900,203527745,2500,2500,2500,2500,0
20241203,180800,203527745,2500,2500,2500,2500,0
20241203,180700,203527745,2500,2500,2500,2500,0
20241203,180600,203527745,2500,2500,2500,2500,0
20241203,180500,203527745,2500,2500,2500,2500,0
20241203,180400,203527745,2500,2500,2500,2500,0
20241203,180300,203527745,2500,2500,2500,2500,1760
20241203,180200,203527745,2500,2500,2500,2500,0
20241203,180100,203527745,2500,2500,2500,2500,0
20241203,180000,203527745,2500,2500,2500,2500,0
20241203,175900,203527745,2500,2500,2500,2500,0
20241203,175800,203527745,2500,2500,2500,2500,0
20241203,175700,203527745,2500,2500,2500,2500,0
20241203,175600,203527745,2500,2500,2500,2500,0
20241203,175500,203527745,2500,2500,2500,2500,0
20241203,175400,203527745,2500,2500,2500,2500,0
20241203,175300,203527745,2500,2500,2500,2500,0
20241203,175200,203527745,2500,2500,2500,2500,0
20241203,175100,203527745,2500,2500,2500,2500,0
20241203,175000,203527745,2500,2500,2500,2500,0
20241203,174900,203527745,2500,2500,2500,2500,0
20241203,174800,203527745,2500,2500,2500,2500,0
20241203,174700,203527745,2500,2500,2500,2500,0
20241203,174600,203527745,2500,2500,2500,2500,0
20241203,174500,203527745,2500,2500,2500,2500,0
20241203,174400,203527745,2500,2500,2500,2500,0
20241203,174300,203527745,2500,2500,2500,2500,0
20241203,174200,203527745,2500,2500,2500,2500,0
20241203,174100,203527745,2500,2500,2500,2500,0
20241203,174000,203527745,2500,2500,2500,2500,0
20241203,173900,203527745,2500,2500,2500,2500,0
20241203,173800,203527745,2500,2500,2500,2500,0
20241203,173700,203527745,2500,2500,2500,2500,0
20241203,173600,203527745,2500,2500,2500,2500,0
20241203,173500,203527745,2500,2500,2500,2500,0
20241203,173400,203527745,2500,2500,2500,2500,0
20241203,173300,203527745,2500,2500,2500,2500,1760
20241203,173200,203527745,2500,2500,2500,2500,0
20241203,173100,203527745,2500,2500,2500,2500,0
20241203,173000,203527745,2500,2500,2500,2500,0
20241203,172900,203527745,2500,2500,2500,2500,0
20241203,172800,203527745,2500,2500,2500,2500,0
20241203,172700,203527745,2500,2500,2500,2500,0
20241203,172600,203527745,2500,2500,2500,2500,0
20241203,172500,203527745,2500,2500,2500,2500,0
20241203,172400,203527745,2500,2500,2500,2500,0
20241203,172300,203527745,2500,2500,2500,2500,0
20241203,172200,203527745,2500,2500,2500,2500,0
20241203,172100,203527745,2500,2500,2500,2500,0
20241203,172000,203527745,2500,2500,2500,2500,0
20241203,171900,203527745,2500,2500,2500,2500,0
20241203,171800,203527745,2500,2500,2500,2500,0
20241203,171700,203527745,2500,2500,2500,2500,0
20241203,171600,203527745,2500,2500,2500,2500,0
20241203,171500,203527745,2500,2500,2500,2500,0
20241203,171400,203527745,2500,2500,2500,2500,0
20241203,171300,203527745,2500,2500,2500,2500,0
20241203,171200,203527745,2500,2500,2500,2500,0
20241203,171100,203527745,2500,2500,2500,2500,0
20241203,171000,203527745,2500,2500,2500,2500,0
20241203,170900,203527745,2500,2500,2500,2500,0
20241203,170800,203527745,2500,2500,2500,2500,0
20241203,170700,203527745,2500,2500,2500,2500,0
20241203,170600,203527745,2500,2500,2500,2500,0
20241203,170500,203527745,2500,2500,2500,2500,0
20241203,170400,203527745,2500,2500,2500,2500,0
20241203,170300,203527745,2500,2500,2500,2500,1760
20241203,170200,203527745,2500,2500,2500,2500,0
20241203,170100,203527745,2500,2500,2500,2500,0
20241203,170000,203527745,2500,2500,2500,2500,0
20241203,165900,203527745,2500,2500,2500,2500,0
20241203,165800,203527745,2500,2500,2500,2500,0
20241203,165700,203527745,2500,2500,2500,2500,0
20241203,165600,203527745,2500,2500,2500,2500,0
20241203,165500,203527745,2500,2500,2500,2500,0
20241203,165400,203527745,2500,2500,2500,2500,0
20241203,165300,203527745,2500,2500,2500,2500,0
20241203,165200,203527745,2500,2500,2500,2500,0
20241203,165100,203527745,2500,2500,2500,2500,0
20241203,165000,203527745,2500,2500,2500,2500,0
20241203,164900,203527745,2500,2500,2500,2500,0
20241203,164800,203527745,2500,2500,2500,2500,0
20241203,164700,203527745,2500,2500,2500,2500,0
20241203,164600,203527745,2500,2500,2500,2500,0
20241203,164500,203527745,2500,2500,2500,2500,0
20241203,164400,203527745,2500,2500,2500,2500,0
20241203,164300,203527745,2500,2500,2500,2500,0
20241203,164200,203527745,2500,2500,2500,2500,0
20241203,164100,203527745,2500,2500,2500,2500,0
20241203,164000,203527745,2500,2500,2500,2500,0
20241203,163900,203527745,2500,2500,2500,2500,0
20241203,163800,203527745,2500,2500,2500,2500,0
20241203,163700,203527745,2500,2500,2500,2500,0
20241203,163600,203527745,2500,2500,2500,2500,0
20241203,163500,203527745,2500,2500,2500,2500,0
20241203,163400,203527745,2500,2500,2500,2500,0
20241203,163300,203527745,2500,2500,2500,2500,1760
20241203,163200,203527745,2500,2500,2500,2500,0
20241203,163100,203527745,2500,2500,2500,2500,0
20241203,163000,203527745,2500,2500,2500,2500,0
20241203,162900,203527745,2500,2500,2500,2500,0
20241203,162800,203527745,2500,2500,2500,2500,0
20241203,162700,203527745,2500,2500,2500,2500,0
20241203,162600,203527745,2500,2500,2500,2500,0
20241203,162500,203527745,2500,2500,2500,2500,0
20241203,162400,203527745,2500,2500,2500,2500,0
20241203,162300,203527745,2500,2500,2500,2500,0
20241203,162200,203527745,2500,2500,2500,2500,0
20241203,162100,203527745,2500,2500,2500,2500,0
20241203,162000,203527745,2500,2500,2500,2500,0
20241203,161900,203527745,2500,2500,2500,2500,0
20241203,161800,203527745,2500,2500,2500,2500,0
20241203,161700,203527745,2500,2500,2500,2500,0
20241203,161600,203527745,2500,2500,2500,2500,0
20241203,161500,203527745,2500,2500,2500,2500,0
20241203,161400,203527745,2500,2500,2500,2500,0
20241203,161300,203527745,2500,2500,2500,2500,0
20241203,161200,203527745,2500,2500,2500,2500,0
20241203,161100,203527745,2500,2500,2500,2500,0
20241203,161000,203527745,2500,2500,2500,2500,0
20241203,160900,203527745,2500,2500,2500,2500,0
20241203,160800,203527745,2500,2500,2500,2500,0
20241203,160700,203527745,2500,2500,2500,2500,0
20241203,160600,203527745,2500,2500,2500,2500,0
20241203,160500,203527745,2500,2500,2500,2500,0
20241203,160400,203527745,2500,2500,2500,2500,0
20241203,160300,203527745,2500,2500,2500,2500,1760
20241203,160200,203527745,2500,2500,2500,2500,0
20241203,160100,203527745,2500,2500,2500,2500,0
20241203,160000,203527745,2500,2500,2500,2500,0
20241203,155900,203527745,2500,2500,2500,2500,0
20241203,155800,203527745,2500,2500,2500,2500,0
20241203,155700,203527745,2500,2500,2500,2500,0
20241203,155600,203527745,2500,2500,2500,2500,0
20241203,155500,203527745,2500,2500,2500,2500,0
20241203,155400,203527745,2500,2500,2500,2500,0
20241203,155300,203527745,2500,2500,2500,2500,0
20241203,155200,203527745,2500,2500,2500,2500,0
20241203,155100,203527745,2500,2500,2500,2500,0
20241203,155000,203527745,2500,2500,2500,2500,0
20241203,154900,203527745,2500,2500,2500,2500,0
20241203,154800,203527745,2500,2500,2500,2500,0
20241203,154700,203527745,2500,2500,2500,2500,0
20241203,154600,203527745,2500,2500,2500,2500,0
20241203,154500,203527745,2500,2500,2500,2500,0
20241203,154400,203527745,2500,2500,2500,2500,0
20241203,154300,203527745,2500,2500,2500,2500,0
20241203,154200,203527745,2500,2500,2500,2500,0
20241203,154100,203527745,2500,2500,2500,2500,0
20241203,154000,203527745,2500,2500,2500,2500,0
20241203,153900,203527745,2500,2500,2500,2500,0
20241203,153800,203527745,2500,2500,2500,2500,0
20241203,153700,203527745,2500,2500,2500,2500,0
20241203,153600,203527745,2500,2500,2500,2500,0
20241203,153500,203527745,2500,2500,2500,2500,0
20241203,153400,203527745,2500,2500,2500,2500,0
20241203,153300,203527745,2500,2500,2500,2500,1760
20241203,153200,203527745,2500,2500,2500,2500,0
20241203,153100,203527745,2500,2500,2500,2500,0
20241203,153000,203527745,2500,2500,2500,2500,1760
20241203,152900,199127745,2500,2500,2500,2500,0
20241203,152800,199127745,2500,2500,2500,2500,0
20241203,152700,199127745,2500,2500,2500,2500,0
20241203,152600,199127745,2500,2500,2500,2500,0
20241203,152500,199127745,2500,2500,2500,2500,0
20241203,152400,199127745,2500,2500,2500,2500,0
20241203,152300,199127745,2500,2500,2500,2500,0
20241203,152200,199127745,2500,2500,2500,2500,0
20241203,152100,199127745,2500,2500,2500,2500,0
20241203,152000,199127745,2500,2500,2500,2500,0
20241203,151900,199127745,2500,2500,2500,2500,0
20241203,151800,199127745,2500,2500,2500,2500,1
20241203,151700,199125245,2490,2490,2490,2490,152
20241203,151600,198746765,2490,2490,2490,2490,0
20241203,151500,198746765,2490,2490,2490,2490,55
20241203,151400,198609815,2490,2490,2490,2490,0
20241203,151300,198609815,2490,2500,2500,2490,11
20241203,151200,198582325,2500,2500,2500,2500,0
20241203,151100,198582325,2500,2500,2500,2500,0
20241203,151000,198582325,2500,2500,2500,2500,0
20241203,150900,198582325,2500,2495,2500,2490,46
20241203,150800,198467570,2500,2500,2500,2500,0
20241203,150700,198467570,2500,2500,2500,2500,0
20241203,150600,198467570,2500,2500,2500,2500,0
20241203,150500,198467570,2500,2500,2500,2500,0
20241203,150400,198467570,2500,2500,2500,2500,0
20241203,150300,198467570,2500,2500,2500,2500,0
20241203,150200,198467570,2500,2500,2500,2500,0
20241203,150100,198467570,2500,2500,2500,2500,0
20241203,150000,198467570,2500,2500,2500,2500,0
20241203,145900,198467570,2500,2500,2500,2500,0
20241203,145800,198467570,2500,2500,2500,2500,0
20241203,145700,198467570,2500,2500,2500,2500,0
20241203,145600,198467570,2500,2500,2500,2500,0
20241203,145500,198467570,2500,2500,2500,2500,0
20241203,145400,198467570,2500,2500,2500,2500,0
20241203,145300,198467570,2500,2500,2500,2500,0
20241203,145200,198467570,2500,2500,2500,2500,0
20241203,145100,198467570,2500,2500,2500,2500,0
20241203,145000,198467570,2500,2500,2500,2500,0
20241203,144900,198467570,2500,2490,2500,2490,35
20241203,144800,198380410,2490,2490,2490,2490,0
20241203,144700,198380410,2490,2500,2500,2490,11
20241203,144600,198352920,2500,2500,2500,2490,41
20241203,144500,198250480,2490,2495,2495,2490,51
20241203,144400,198123240,2495,2495,2495,2495,1
20241203,144300,198120745,2490,2490,2490,2490,0
20241203,144200,198120745,2490,2490,2490,2490,0
20241203,144100,198120745,2490,2490,2490,2490,22
20241203,144000,198065965,2495,2495,2495,2495,1
20241203,143900,198063470,2490,2490,2490,2490,0
20241203,143800,198063470,2490,2490,2490,2490,0
20241203,143700,198063470,2490,2490,2490,2490,0
20241203,143600,198063470,2490,2490,2490,2490,2
20241203,143500,198058490,2500,2500,2500,2500,0
20241203,143400,198058490,2500,2500,2500,2500,0
20241203,143300,198058490,2500,2500,2500,2500,0
20241203,143200,198058490,2500,2500,2500,2500,0
20241203,143100,198058490,2500,2500,2500,2500,0
20241203,143000,198058490,2500,2500,2500,2500,0
20241203,142900,198058490,2500,2500,2500,2500,8
20241203,142800,198038490,2500,2500,2500,2500,1
20241203,142700,198035990,2490,2500,2500,2490,14
20241203,142600,198001120,2490,2490,2490,2490,62
20241203,142500,197846740,2500,2500,2500,2500,0
20241203,142400,197846740,2500,2500,2500,2500,0
20241203,142300,197846740,2500,2500,2500,2500,0
20241203,142200,197846740,2500,2500,2500,2500,0
20241203,142100,197846740,2500,2500,2500,2500,0
20241203,142000,197846740,2500,2500,2500,2500,0
20241203,141900,197846740,2500,2500,2500,2500,0
20241203,141800,197846740,2500,2500,2500,2500,1
20241203,141700,197844240,2495,2495,2495,2495,0
20241203,141600,197844240,2495,2495,2495,2495,200
20241203,141500,197345240,2500,2500,2500,2500,0
20241203,141400,197345240,2500,2500,2500,2500,0
20241203,141300,197345240,2500,2500,2500,2500,0
20241203,141200,197345240,2500,2500,2500,2500,1
20241203,141100,197342740,2500,2500,2500,2500,0
20241203,141000,197342740,2500,2500,2500,2500,0
20241203,140900,197342740,2500,2500,2500,2500,0
20241203,140800,197342740,2500,2500,2500,2500,0
20241203,140700,197342740,2500,2500,2500,2500,1
20241203,140600,197340240,2495,2495,2495,2495,300
20241203,140500,196591740,2495,2495,2495,2495,0
20241203,140400,196591740,2495,2495,2495,2495,0
20241203,140300,196591740,2495,2495,2495,2495,0
20241203,140200,196591740,2495,2495,2495,2495,1
20241203,140100,196589245,2480,2480,2480,2480,100
20241203,140000,196341245,2480,2480,2480,2480,907
20241203,135900,194091885,2480,2480,2480,2480,200
20241203,135800,193595885,2495,2495,2495,2495,100
20241203,135700,193346385,2500,2500,2500,2500,0
20241203,135600,193346385,2500,2500,2500,2500,0
20241203,135500,193346385,2500,2495,2500,2495,3
20241203,135400,193338895,2500,2500,2500,2500,0
20241203,135300,193338895,2500,2495,2500,2495,10
20241203,135200,193313935,2495,2495,2495,2495,0
20241203,135100,193313935,2495,2495,2495,2495,0
20241203,135000,193313935,2495,2495,2495,2495,0
20241203,134900,193313935,2495,2495,2495,2495,100
20241203,134800,193064435,2500,2500,2500,2500,0
20241203,134700,193064435,2500,2495,2500,2495,600
20241203,134600,191564475,2500,2485,2500,2485,1001
20241203,134500,189067680,2480,2480,2480,2480,1000
20241203,134400,186587680,2480,2475,2480,2475,51
20241203,134300,186461450,2475,2475,2475,2475,0
20241203,134200,186461450,2475,2475,2475,2475,0
20241203,134100,186461450,2475,2475,2475,2475,400
20241203,134000,185471450,2475,2475,2475,2475,600
20241203,133900,183986450,2475,2470,2475,2470,1452
20241203,133800,180394250,2470,2465,2470,2465,201
20241203,133700,179898780,2465,2465,2465,2465,0
20241203,133600,179898780,2465,2465,2465,2465,2
20241203,133500,179893850,2460,2460,2460,2460,500
20241203,133400,178663850,2460,2460,2460,2460,2700
20241203,133300,172021850,2460,2455,2460,2455,445
20241203,133200,170929370,2455,2455,2455,2455,0
20241203,133100,170929370,2455,2455,2455,2455,1
20241203,133000,170926915,2450,2455,2455,2450,707
20241203,132900,169191510,2455,2450,2455,2450,1000
20241203,132800,166741505,2450,2450,2450,2450,0
20241203,132700,166741505,2450,2450,2450,2450,0
20241203,132600,166741505,2450,2445,2450,2445,22
20241203,132500,166687695,2450,2450,2450,2450,0
20241203,132400,166687695,2450,2450,2450,2450,0
20241203,132300,166687695,2450,2445,2450,2445,90
20241203,132200,166467640,2445,2445,2445,2445,0
20241203,132100,166467640,2445,2445,2445,2445,0
20241203,132000,166467640,2445,2445,2445,2445,0
20241203,131900,166467640,2445,2445,2445,2445,0
20241203,131800,166467640,2445,2440,2445,2440,1101
20241203,131700,163781195,2440,2440,2440,2440,40
20241203,131600,163683595,2440,2440,2440,2440,0
20241203,131500,163683595,2440,2440,2440,2440,0
20241203,131400,163683595,2440,2425,2440,2425,201
20241203,131300,163196155,2440,2440,2440,2440,0
20241203,131200,163196155,2440,2440,2440,2440,1
20241203,131100,163193715,2435,2435,2435,2435,579
20241203,131000,161783850,2435,2435,2435,2435,0
20241203,130900,161783850,2435,2435,2435,2435,0
20241203,130800,161783850,2435,2435,2435,2435,0
20241203,130700,161783850,2435,2435,2435,2435,0
20241203,130600,161783850,2435,2435,2435,2435,0
20241203,130500,161783850,2435,2435,2435,2435,0
20241203,130400,161783850,2435,2435,2435,2435,0
20241203,130300,161783850,2435,2435,2435,2435,0
20241203,130200,161783850,2435,2420,2435,2410,1002
20241203,130100,159360605,2435,2435,2435,2435,1001
20241203,130000,156923170,2430,2430,2430,2430,331
20241203,125900,156118840,2425,2420,2425,2420,530
20241203,125800,154835240,2400,2415,2415,2400,406
20241203,125700,153857265,2420,2420,2420,2420,20
20241203,125600,153808865,2430,2430,2430,2430,25
20241203,125500,153748115,2435,2430,2435,2425,4953
20241203,125400,141689630,2425,2425,2425,2425,0
20241203,125300,141689630,2425,2425,2425,2425,1
20241203,125200,141687205,2435,2420,2435,2410,13360
20241203,125100,109313155,2415,2390,2425,2390,4676
20241203,125000,98003930,2400,2440,2445,2370,13832
20241203,124900,64683415,2440,2475,2475,2435,7733
20241203,124800,45763565,2480,2480,2480,2480,0
20241203,124700,45763565,2480,2480,2480,2480,0
20241203,124600,45763565,2480,2480,2480,2480,0
20241203,124500,45763565,2480,2480,2480,2480,0
20241203,124400,45763565,2480,2480,2480,2480,0
20241203,124300,45763565,2480,2480,2480,2480,0
20241203,124200,45763565,2480,2480,2480,2480,1
20241203,124100,45761085,2480,2480,2480,2480,0
20241203,124000,45761085,2480,2480,2480,2480,0
20241203,123900,45761085,2480,2480,2480,2480,0
20241203,123800,45761085,2480,2480,2480,2480,0
20241203,123700,45761085,2480,2480,2480,2480,1
20241203,123600,45758605,2475,2475,2475,2475,6
20241203,123500,45743755,2475,2475,2475,2475,0
20241203,123400,45743755,2475,2475,2475,2475,0
20241203,123300,45743755,2475,2475,2475,2475,0
20241203,123200,45743755,2475,2475,2475,2475,0
20241203,123100,45743755,2475,2475,2475,2475,0
20241203,123000,45743755,2475,2480,2480,2475,61
20241203,122900,45592530,2480,2480,2480,2480,0
20241203,122800,45592530,2480,2480,2480,2480,0
20241203,122700,45592530,2480,2480,2480,2480,0
20241203,122600,45592530,2480,2480,2480,2480,0
20241203,122500,45592530,2480,2480,2480,2480,0
20241203,122400,45592530,2480,2480,2480,2480,1
20241203,122300,45590050,2480,2480,2480,2480,1
20241203,122200,45587570,2480,2480,2480,2480,0
20241203,122100,45587570,2480,2480,2480,2480,0
20241203,122000,45587570,2480,2480,2480,2480,0
20241203,121900,45587570,2480,2480,2480,2480,0
20241203,121800,45587570,2480,2480,2480,2480,0
20241203,121700,45587570,2480,2480,2480,2480,0
20241203,121600,45587570,2480,2480,2480,2480,0
20241203,121500,45587570,2480,2480,2480,2480,0
20241203,121400,45587570,2480,2480,2480,2480,0
20241203,121300,45587570,2480,2480,2480,2480,0
20241203,121200,45587570,2480,2480,2480,2480,0
20241203,121100,45587570,2480,2480,2480,2480,0
20241203,121000,45587570,2480,2480,2480,2480,0
20241203,120900,45587570,2480,2480,2480,2480,0
20241203,120800,45587570,2480,2480,2480,2480,0
20241203,120700,45587570,2480,2480,2480,2480,0
20241203,120600,45587570,2480,2480,2480,2480,0
20241203,120500,45587570,2480,2480,2480,2480,0
20241203,120400,45587570,2480,2480,2480,2480,0
20241203,120300,45587570,2480,2480,2480,2480,0
20241203,120200,45587570,2480,2480,2480,2480,0
20241203,120100,45587570,2480,2465,2480,2465,9
20241203,120000,45565370,2480,2480,2480,2480,0
20241203,115900,45565370,2480,2480,2480,2480,0
20241203,115800,45565370,2480,2480,2480,2480,0
20241203,115700,45565370,2480,2480,2480,2480,0
20241203,115600,45565370,2480,2480,2480,2480,0
20241203,115500,45565370,2480,2480,2480,2480,81
20241203,115400,45364490,2480,2480,2480,2480,0
20241203,115300,45364490,2480,2480,2480,2480,0
20241203,115200,45364490,2480,2480,2480,2480,0
20241203,115100,45364490,2480,2480,2480,2480,0
20241203,115000,45364490,2480,2480,2480,2480,0
20241203,114900,45364490,2480,2480,2480,2480,0
20241203,114800,45364490,2480,2480,2480,2480,0
20241203,114700,45364490,2480,2480,2480,2480,0
20241203,114600,45364490,2480,2480,2480,2480,0
20241203,114500,45364490,2480,2460,2480,2460,2
20241203,114400,45359550,2480,2480,2480,2480,0
20241203,114300,45359550,2480,2480,2480,2480,0
20241203,114200,45359550,2480,2480,2480,2480,0
20241203,114100,45359550,2480,2480,2480,2480,0
20241203,114000,45359550,2480,2480,2480,2480,0
20241203,113900,45359550,2480,2480,2480,2480,0
20241203,113800,45359550,2480,2480,2480,2480,0
20241203,113700,45359550,2480,2480,2480,2480,0
20241203,113600,45359550,2480,2480,2480,2480,0
20241203,113500,45359550,2480,2480,2480,2480,0
20241203,113400,45359550,2480,2480,2480,2480,0
20241203,113300,45359550,2480,2465,2480,2465,105
20241203,113200,45100710,2480,2480,2480,2480,0
20241203,113100,45100710,2480,2480,2480,2480,0
20241203,113000,45100710,2480,2480,2480,2480,0
20241203,112900,45100710,2480,2480,2480,2480,0
20241203,112800,45100710,2480,2480,2480,2480,0
20241203,112700,45100710,2480,2480,2480,2480,0
20241203,112600,45100710,2480,2480,2480,2480,0
20241203,112500,45100710,2480,2480,2480,2480,0
20241203,112400,45100710,2480,2480,2480,2465,112
20241203,112300,44823115,2480,2480,2480,2480,0
20241203,112200,44823115,2480,2480,2480,2480,0
20241203,112100,44823115,2480,2480,2480,2480,0
20241203,112000,44823115,2480,2480,2480,2480,0
20241203,111900,44823115,2480,2480,2480,2480,0
20241203,111800,44823115,2480,2480,2480,2480,0
20241203,111700,44823115,2480,2480,2480,2480,0
20241203,111600,44823115,2480,2480,2480,2480,1
20241203,111500,44820635,2465,2465,2465,2465,0
20241203,111400,44820635,2465,2465,2465,2465,0
20241203,111300,44820635,2465,2465,2465,2465,1
20241203,111200,44818170,2480,2480,2480,2480,0
20241203,111100,44818170,2480,2480,2480,2480,0
20241203,111000,44818170,2480,2480,2480,2480,0
20241203,110900,44818170,2480,2480,2480,2480,0
20241203,110800,44818170,2480,2480,2480,2480,0
20241203,110700,44818170,2480,2480,2480,2480,0
20241203,110600,44818170,2480,2480,2480,2480,0
20241203,110500,44818170,2480,2480,2480,2480,0
20241203,110400,44818170,2480,2480,2480,2480,0
20241203,110300,44818170,2480,2480,2480,2480,0
20241203,110200,44818170,2480,2480,2480,2480,0
20241203,110100,44818170,2480,2480,2480,2480,1
20241203,110000,44815690,2460,2460,2460,2460,0
20241203,105900,44815690,2460,2460,2460,2460,190
20241203,105800,44348290,2460,2460,2460,2460,0
20241203,105700,44348290,2460,2460,2460,2460,0
20241203,105600,44348290,2460,2465,2465,2460,6000
20241203,105500,29587190,2485,2485,2485,2485,0
20241203,105400,29587190,2485,2485,2485,2485,0
20241203,105300,29587190,2485,2485,2485,2485,0
20241203,105200,29587190,2485,2485,2485,2485,1
20241203,105100,29584705,2465,2465,2465,2465,0
20241203,105000,29584705,2465,2465,2465,2465,0
20241203,104900,29584705,2465,2470,2470,2465,550
20241203,104800,28227960,2490,2490,2490,2490,0
20241203,104700,28227960,2490,2490,2490,2490,0
20241203,104600,28227960,2490,2490,2490,2490,0
20241203,104500,28227960,2490,2490,2490,2490,1
20241203,104400,28225470,2470,2470,2470,2470,0
20241203,104300,28225470,2470,2470,2470,2470,0
20241203,104200,28225470,2470,2470,2470,2470,930
20241203,104100,25928370,2490,2490,2490,2490,0
20241203,104000,25928370,2490,2490,2490,2490,0
20241203,103900,25928370,2490,2490,2490,2490,0
20241203,103800,25928370,2490,2490,2490,2490,0
20241203,103700,25928370,2490,2480,2490,2480,193
20241203,103600,25449710,2465,2465,2465,2465,0
20241203,103500,25449710,2465,2470,2470,2465,50
20241203,103400,25326215,2465,2470,2470,2465,1000
20241203,103300,22856900,2470,2470,2470,2470,0
20241203,103200,22856900,2470,2470,2470,2470,0
20241203,103100,22856900,2470,2475,2475,2470,8
20241203,103000,22837135,2485,2485,2485,2485,0
20241203,102900,22837135,2485,2485,2485,2485,0
20241203,102800,22837135,2485,2485,2485,2485,1
20241203,102700,22834650,2470,2475,2475,2470,498
20241203,102600,21603285,2495,2495,2495,2495,0
20241203,102500,21603285,2495,2495,2495,2495,0
20241203,102400,21603285,2495,2495,2495,2495,0
20241203,102300,21603285,2495,2495,2495,2495,0
20241203,102200,21603285,2495,2495,2495,2495,0
20241203,102100,21603285,2495,2495,2495,2495,0
20241203,102000,21603285,2495,2495,2495,2495,0
20241203,101900,21603285,2495,2495,2495,2495,0
20241203,101800,21603285,2495,2495,2495,2495,0
20241203,101700,21603285,2495,2495,2495,2495,0
20241203,101600,21603285,2495,2495,2495,2495,0
20241203,101500,21603285,2495,2495,2495,2495,0
20241203,101400,21603285,2495,2495,2495,2495,0
20241203,101300,21603285,2495,2495,2495,2495,0
20241203,101200,21603285,2495,2495,2495,2495,0
20241203,101100,21603285,2495,2495,2495,2495,0
20241203,101000,21603285,2495,2495,2495,2495,0
20241203,100900,21603285,2495,2495,2495,2495,0
20241203,100800,21603285,2495,2495,2495,2495,0
20241203,100700,21603285,2495,2495,2495,2495,10
20241203,100600,21578335,2490,2490,2490,2490,0
20241203,100500,21578335,2490,2490,2490,2490,1
20241203,100400,21575845,2495,2495,2495,2495,0
20241203,100300,21575845,2495,2495,2495,2495,0
20241203,100200,21575845,2495,2495,2495,2495,0
20241203,100100,21575845,2495,2495,2495,2495,0
20241203,100000,21575845,2495,2495,2495,2495,0
20241203,095900,21575845,2495,2495,2495,2495,0
20241203,095800,21575845,2495,2495,2495,2495,0
20241203,095700,21575845,2495,2495,2495,2495,0
20241203,095600,21575845,2495,2495,2495,2495,1
20241203,095500,21573350,2480,2480,2480,2480,428
20241203,095400,20511910,2480,2480,2480,2480,0
20241203,095300,20511910,2480,2480,2480,2480,0
20241203,095200,20511910,2480,2480,2480,2480,0
20241203,095100,20511910,2480,2480,2480,2480,56
20241203,095000,20373030,2505,2505,2505,2505,0
20241203,094900,20373030,2505,2505,2505,2505,1
20241203,094800,20370525,2480,2490,2490,2480,1110
20241203,094700,17615700,2515,2515,2515,2515,0
20241203,094600,17615700,2515,2515,2515,2515,0
20241203,094500,17615700,2515,2515,2515,2515,0
20241203,094400,17615700,2515,2515,2515,2515,0
20241203,094300,17615700,2515,2515,2515,2515,0
20241203,094200,17615700,2515,2515,2515,2515,5
20241203,094100,17603125,2515,2515,2515,2515,0
20241203,094000,17603125,2515,2515,2515,2515,0
20241203,093900,17603125,2515,2515,2515,2515,0
20241203,093800,17603125,2515,2515,2515,2515,0
20241203,093700,17603125,2515,2515,2515,2515,0
20241203,093600,17603125,2515,2515,2515,2515,0
20241203,093500,17603125,2515,2515,2515,2515,0
20241203,093400,17603125,2515,2505,2515,2505,1000
20241203,093300,15089275,2505,2505,2505,2505,0
20241203,093200,15089275,2505,2505,2505,2505,0
20241203,093100,15089275,2505,2505,2505,2505,0
20241203,093000,15089275,2505,2505,2505,2505,0
20241203,092900,15089275,2505,2485,2505,2485,2
20241203,092800,15084285,2510,2510,2510,2510,0
20241203,092700,15084285,2510,2510,2510,2510,0
20241203,092600,15084285,2510,2510,2510,2510,0
20241203,092500,15084285,2510,2510,2510,2510,2
20241203,092400,15079265,2485,2510,2515,2485,86
20241203,092300,14865500,2475,2475,2475,2475,0
20241203,092200,14865500,2475,2515,2515,2475,232
20241203,092100,14287520,2515,2510,2515,2510,2
20241203,092000,14282495,2495,2495,2495,2495,11
20241203,091900,14255050,2495,2495,2495,2495,0
20241203,091800,14255050,2495,2495,2495,2495,26
20241203,091700,14190180,2520,2520,2520,2520,1
20241203,091600,14187660,2485,2520,2520,2485,89
20241203,091500,13966450,2490,2490,2490,2490,1
20241203,091400,13963960,2525,2525,2525,2525,0
20241203,091300,13963960,2525,2525,2525,2525,0
20241203,091200,13963960,2525,2525,2525,2525,0
20241203,091100,13963960,2525,2525,2525,2525,0
20241203,091000,13963960,2525,2520,2525,2520,1181
20241203,090900,10982935,2525,2525,2525,2525,0
20241203,090800,10982935,2525,2525,2525,2525,0
20241203,090700,10982935,2525,2525,2530,2520,2745
20241203,090600,4053810,2520,2490,2520,2490,661
20241203,090500,2389860,2520,2500,2520,2470,429
20241203,090400,1315195,2500,2485,2500,2485,10
20241203,090300,1290300,2500,2500,2500,2500,0
20241203,090200,1290300,2500,2500,2500,2500,0
20241203,090100,1290300,2500,2500,2500,2500,0
20241203,090000,1290300,2500,2440,2500,2435,529