KissMeData/204210/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,204000,109382360,2885,2885,2885,2885,387
20241211,203900,109382360,2885,2885,2885,2885,0
20241211,203800,109382360,2885,2885,2885,2885,0
20241211,203700,109382360,2885,2885,2885,2885,0
20241211,203600,109382360,2885,2885,2885,2885,0
20241211,203500,109382360,2885,2885,2885,2885,0
20241211,203400,109382360,2885,2885,2885,2885,0
20241211,203300,109382360,2885,2885,2885,2885,0
20241211,203200,109382360,2885,2885,2885,2885,0
20241211,203100,109382360,2885,2885,2885,2885,0
20241211,203000,109382360,2885,2885,2885,2885,0
20241211,202900,109382360,2885,2885,2885,2885,0
20241211,202800,109382360,2885,2885,2885,2885,0
20241211,202700,109382360,2885,2885,2885,2885,0
20241211,202600,109382360,2885,2885,2885,2885,0
20241211,202500,109382360,2885,2885,2885,2885,0
20241211,202400,109382360,2885,2885,2885,2885,0
20241211,202300,109382360,2885,2885,2885,2885,0
20241211,202200,109382360,2885,2885,2885,2885,0
20241211,202100,109382360,2885,2885,2885,2885,0
20241211,202000,109382360,2885,2885,2885,2885,0
20241211,201900,109382360,2885,2885,2885,2885,0
20241211,201800,109382360,2885,2885,2885,2885,0
20241211,201700,109382360,2885,2885,2885,2885,0
20241211,201600,109382360,2885,2885,2885,2885,0
20241211,201500,109382360,2885,2885,2885,2885,0
20241211,201400,109382360,2885,2885,2885,2885,0
20241211,201300,109382360,2885,2885,2885,2885,0
20241211,201200,109382360,2885,2885,2885,2885,0
20241211,201100,109382360,2885,2885,2885,2885,0
20241211,201000,109382360,2885,2885,2885,2885,387
20241211,200900,109382360,2885,2885,2885,2885,0
20241211,200800,109382360,2885,2885,2885,2885,0
20241211,200700,109382360,2885,2885,2885,2885,0
20241211,200600,109382360,2885,2885,2885,2885,0
20241211,200500,109382360,2885,2885,2885,2885,0
20241211,200400,109382360,2885,2885,2885,2885,0
20241211,200300,109382360,2885,2885,2885,2885,0
20241211,200200,109382360,2885,2885,2885,2885,0
20241211,200100,109382360,2885,2885,2885,2885,0
20241211,200000,109382360,2885,2885,2885,2885,0
20241211,195900,109382360,2885,2885,2885,2885,0
20241211,195800,109382360,2885,2885,2885,2885,0
20241211,195700,109382360,2885,2885,2885,2885,0
20241211,195600,109382360,2885,2885,2885,2885,0
20241211,195500,109382360,2885,2885,2885,2885,0
20241211,195400,109382360,2885,2885,2885,2885,0
20241211,195300,109382360,2885,2885,2885,2885,0
20241211,195200,109382360,2885,2885,2885,2885,0
20241211,195100,109382360,2885,2885,2885,2885,0
20241211,195000,109382360,2885,2885,2885,2885,0
20241211,194900,109382360,2885,2885,2885,2885,0
20241211,194800,109382360,2885,2885,2885,2885,0
20241211,194700,109382360,2885,2885,2885,2885,0
20241211,194600,109382360,2885,2885,2885,2885,0
20241211,194500,109382360,2885,2885,2885,2885,0
20241211,194400,109382360,2885,2885,2885,2885,0
20241211,194300,109382360,2885,2885,2885,2885,0
20241211,194200,109382360,2885,2885,2885,2885,0
20241211,194100,109382360,2885,2885,2885,2885,0
20241211,194000,109382360,2885,2885,2885,2885,387
20241211,193900,109382360,2885,2885,2885,2885,0
20241211,193800,109382360,2885,2885,2885,2885,0
20241211,193700,109382360,2885,2885,2885,2885,0
20241211,193600,109382360,2885,2885,2885,2885,0
20241211,193500,109382360,2885,2885,2885,2885,0
20241211,193400,109382360,2885,2885,2885,2885,0
20241211,193300,109382360,2885,2885,2885,2885,0
20241211,193200,109382360,2885,2885,2885,2885,0
20241211,193100,109382360,2885,2885,2885,2885,0
20241211,193000,109382360,2885,2885,2885,2885,0
20241211,192900,109382360,2885,2885,2885,2885,0
20241211,192800,109382360,2885,2885,2885,2885,0
20241211,192700,109382360,2885,2885,2885,2885,0
20241211,192600,109382360,2885,2885,2885,2885,0
20241211,192500,109382360,2885,2885,2885,2885,0
20241211,192400,109382360,2885,2885,2885,2885,0
20241211,192300,109382360,2885,2885,2885,2885,0
20241211,192200,109382360,2885,2885,2885,2885,0
20241211,192100,109382360,2885,2885,2885,2885,0
20241211,192000,109382360,2885,2885,2885,2885,0
20241211,191900,109382360,2885,2885,2885,2885,0
20241211,191800,109382360,2885,2885,2885,2885,0
20241211,191700,109382360,2885,2885,2885,2885,0
20241211,191600,109382360,2885,2885,2885,2885,0
20241211,191500,109382360,2885,2885,2885,2885,0
20241211,191400,109382360,2885,2885,2885,2885,0
20241211,191300,109382360,2885,2885,2885,2885,0
20241211,191200,109382360,2885,2885,2885,2885,0
20241211,191100,109382360,2885,2885,2885,2885,0
20241211,191000,109382360,2885,2885,2885,2885,387
20241211,190900,109382360,2885,2885,2885,2885,0
20241211,190800,109382360,2885,2885,2885,2885,0
20241211,190700,109382360,2885,2885,2885,2885,0
20241211,190600,109382360,2885,2885,2885,2885,0
20241211,190500,109382360,2885,2885,2885,2885,0
20241211,190400,109382360,2885,2885,2885,2885,0
20241211,190300,109382360,2885,2885,2885,2885,0
20241211,190200,109382360,2885,2885,2885,2885,0
20241211,190100,109382360,2885,2885,2885,2885,0
20241211,190000,109382360,2885,2885,2885,2885,0
20241211,185900,109382360,2885,2885,2885,2885,0
20241211,185800,109382360,2885,2885,2885,2885,0
20241211,185700,109382360,2885,2885,2885,2885,0
20241211,185600,109382360,2885,2885,2885,2885,0
20241211,185500,109382360,2885,2885,2885,2885,0
20241211,185400,109382360,2885,2885,2885,2885,0
20241211,185300,109382360,2885,2885,2885,2885,0
20241211,185200,109382360,2885,2885,2885,2885,0
20241211,185100,109382360,2885,2885,2885,2885,0
20241211,185000,109382360,2885,2885,2885,2885,0
20241211,184900,109382360,2885,2885,2885,2885,0
20241211,184800,109382360,2885,2885,2885,2885,0
20241211,184700,109382360,2885,2885,2885,2885,0
20241211,184600,109382360,2885,2885,2885,2885,0
20241211,184500,109382360,2885,2885,2885,2885,0
20241211,184400,109382360,2885,2885,2885,2885,0
20241211,184300,109382360,2885,2885,2885,2885,0
20241211,184200,109382360,2885,2885,2885,2885,0
20241211,184100,109382360,2885,2885,2885,2885,0
20241211,184000,109382360,2885,2885,2885,2885,387
20241211,183900,109382360,2885,2885,2885,2885,0
20241211,183800,109382360,2885,2885,2885,2885,0
20241211,183700,109382360,2885,2885,2885,2885,0
20241211,183600,109382360,2885,2885,2885,2885,0
20241211,183500,109382360,2885,2885,2885,2885,0
20241211,183400,109382360,2885,2885,2885,2885,0
20241211,183300,109382360,2885,2885,2885,2885,0
20241211,183200,109382360,2885,2885,2885,2885,0
20241211,183100,109382360,2885,2885,2885,2885,0
20241211,183000,109382360,2885,2885,2885,2885,0
20241211,182900,109382360,2885,2885,2885,2885,0
20241211,182800,109382360,2885,2885,2885,2885,0
20241211,182700,109382360,2885,2885,2885,2885,0
20241211,182600,109382360,2885,2885,2885,2885,0
20241211,182500,109382360,2885,2885,2885,2885,0
20241211,182400,109382360,2885,2885,2885,2885,0
20241211,182300,109382360,2885,2885,2885,2885,0
20241211,182200,109382360,2885,2885,2885,2885,0
20241211,182100,109382360,2885,2885,2885,2885,0
20241211,182000,109382360,2885,2885,2885,2885,0
20241211,181900,109382360,2885,2885,2885,2885,0
20241211,181800,109382360,2885,2885,2885,2885,0
20241211,181700,109382360,2885,2885,2885,2885,0
20241211,181600,109382360,2885,2885,2885,2885,0
20241211,181500,109382360,2885,2885,2885,2885,0
20241211,181400,109382360,2885,2885,2885,2885,0
20241211,181300,109382360,2885,2885,2885,2885,0
20241211,181200,109382360,2885,2885,2885,2885,0
20241211,181100,109382360,2885,2885,2885,2885,0
20241211,181000,109382360,2885,2885,2885,2885,387
20241211,180900,109382360,2885,2885,2885,2885,0
20241211,180800,109382360,2885,2885,2885,2885,0
20241211,180700,109382360,2885,2885,2885,2885,0
20241211,180600,109382360,2885,2885,2885,2885,0
20241211,180500,109382360,2885,2885,2885,2885,0
20241211,180400,109382360,2885,2885,2885,2885,0
20241211,180300,109382360,2885,2885,2885,2885,0
20241211,180200,109382360,2885,2885,2885,2885,0
20241211,180100,109382360,2885,2885,2885,2885,0
20241211,180000,109382360,2885,2885,2885,2885,0
20241211,175900,109382360,2885,2885,2885,2885,0
20241211,175800,109382360,2885,2885,2885,2885,0
20241211,175700,109382360,2885,2885,2885,2885,0
20241211,175600,109382360,2885,2885,2885,2885,0
20241211,175500,109382360,2885,2885,2885,2885,0
20241211,175400,109382360,2885,2885,2885,2885,0
20241211,175300,109382360,2885,2885,2885,2885,0
20241211,175200,109382360,2885,2885,2885,2885,0
20241211,175100,109382360,2885,2885,2885,2885,0
20241211,175000,109382360,2885,2885,2885,2885,0
20241211,174900,109382360,2885,2885,2885,2885,0
20241211,174800,109382360,2885,2885,2885,2885,0
20241211,174700,109382360,2885,2885,2885,2885,0
20241211,174600,109382360,2885,2885,2885,2885,0
20241211,174500,109382360,2885,2885,2885,2885,0
20241211,174400,109382360,2885,2885,2885,2885,0
20241211,174300,109382360,2885,2885,2885,2885,0
20241211,174200,109382360,2885,2885,2885,2885,0
20241211,174100,109382360,2885,2885,2885,2885,0
20241211,174000,109382360,2885,2885,2885,2885,387
20241211,173900,109382360,2885,2885,2885,2885,0
20241211,173800,109382360,2885,2885,2885,2885,0
20241211,173700,109382360,2885,2885,2885,2885,0
20241211,173600,109382360,2885,2885,2885,2885,0
20241211,173500,109382360,2885,2885,2885,2885,0
20241211,173400,109382360,2885,2885,2885,2885,0
20241211,173300,109382360,2885,2885,2885,2885,0
20241211,173200,109382360,2885,2885,2885,2885,0
20241211,173100,109382360,2885,2885,2885,2885,0
20241211,173000,109382360,2885,2885,2885,2885,0
20241211,172900,109382360,2885,2885,2885,2885,0
20241211,172800,109382360,2885,2885,2885,2885,0
20241211,172700,109382360,2885,2885,2885,2885,0
20241211,172600,109382360,2885,2885,2885,2885,0
20241211,172500,109382360,2885,2885,2885,2885,0
20241211,172400,109382360,2885,2885,2885,2885,0
20241211,172300,109382360,2885,2885,2885,2885,0
20241211,172200,109382360,2885,2885,2885,2885,0
20241211,172100,109382360,2885,2885,2885,2885,0
20241211,172000,109382360,2885,2885,2885,2885,0
20241211,171900,109382360,2885,2885,2885,2885,0
20241211,171800,109382360,2885,2885,2885,2885,0
20241211,171700,109382360,2885,2885,2885,2885,0
20241211,171600,109382360,2885,2885,2885,2885,0
20241211,171500,109382360,2885,2885,2885,2885,0
20241211,171400,109382360,2885,2885,2885,2885,0
20241211,171300,109382360,2885,2885,2885,2885,0
20241211,171200,109382360,2885,2885,2885,2885,0
20241211,171100,109382360,2885,2885,2885,2885,0
20241211,171000,109382360,2885,2885,2885,2885,387
20241211,170900,109382360,2885,2885,2885,2885,0
20241211,170800,109382360,2885,2885,2885,2885,0
20241211,170700,109382360,2885,2885,2885,2885,0
20241211,170600,109382360,2885,2885,2885,2885,0
20241211,170500,109382360,2885,2885,2885,2885,0
20241211,170400,109382360,2885,2885,2885,2885,0
20241211,170300,109382360,2885,2885,2885,2885,0
20241211,170200,109382360,2885,2885,2885,2885,0
20241211,170100,109382360,2885,2885,2885,2885,0
20241211,170000,109382360,2885,2885,2885,2885,0
20241211,165900,109382360,2885,2885,2885,2885,0
20241211,165800,109382360,2885,2885,2885,2885,0
20241211,165700,109382360,2885,2885,2885,2885,0
20241211,165600,109382360,2885,2885,2885,2885,0
20241211,165500,109382360,2885,2885,2885,2885,0
20241211,165400,109382360,2885,2885,2885,2885,0
20241211,165300,109382360,2885,2885,2885,2885,0
20241211,165200,109382360,2885,2885,2885,2885,0
20241211,165100,109382360,2885,2885,2885,2885,0
20241211,165000,109382360,2885,2885,2885,2885,0
20241211,164900,109382360,2885,2885,2885,2885,0
20241211,164800,109382360,2885,2885,2885,2885,0
20241211,164700,109382360,2885,2885,2885,2885,0
20241211,164600,109382360,2885,2885,2885,2885,0
20241211,164500,109382360,2885,2885,2885,2885,0
20241211,164400,109382360,2885,2885,2885,2885,0
20241211,164300,109382360,2885,2885,2885,2885,0
20241211,164200,109382360,2885,2885,2885,2885,0
20241211,164100,109382360,2885,2885,2885,2885,0
20241211,164000,109382360,2885,2885,2885,2885,387
20241211,163900,109382360,2885,2885,2885,2885,0
20241211,163800,109382360,2885,2885,2885,2885,0
20241211,163700,109382360,2885,2885,2885,2885,0
20241211,163600,109382360,2885,2885,2885,2885,0
20241211,163500,109382360,2885,2885,2885,2885,0
20241211,163400,109382360,2885,2885,2885,2885,0
20241211,163300,109382360,2885,2885,2885,2885,0
20241211,163200,109382360,2885,2885,2885,2885,0
20241211,163100,109382360,2885,2885,2885,2885,0
20241211,163000,109382360,2885,2885,2885,2885,0
20241211,162900,109382360,2885,2885,2885,2885,0
20241211,162800,109382360,2885,2885,2885,2885,0
20241211,162700,109382360,2885,2885,2885,2885,0
20241211,162600,109382360,2885,2885,2885,2885,0
20241211,162500,109382360,2885,2885,2885,2885,0
20241211,162400,109382360,2885,2885,2885,2885,0
20241211,162300,109382360,2885,2885,2885,2885,0
20241211,162200,109382360,2885,2885,2885,2885,0
20241211,162100,109382360,2885,2885,2885,2885,0
20241211,162000,109382360,2885,2885,2885,2885,0
20241211,161900,109382360,2885,2885,2885,2885,0
20241211,161800,109382360,2885,2885,2885,2885,0
20241211,161700,109382360,2885,2885,2885,2885,0
20241211,161600,109382360,2885,2885,2885,2885,0
20241211,161500,109382360,2885,2885,2885,2885,0
20241211,161400,109382360,2885,2885,2885,2885,0
20241211,161300,109382360,2885,2885,2885,2885,0
20241211,161200,109382360,2885,2885,2885,2885,0
20241211,161100,109382360,2885,2885,2885,2885,0
20241211,161000,109382360,2885,2885,2885,2885,387
20241211,160900,109382360,2885,2885,2885,2885,0
20241211,160800,109382360,2885,2885,2885,2885,0
20241211,160700,109382360,2885,2885,2885,2885,0
20241211,160600,109382360,2885,2885,2885,2885,0
20241211,160500,109382360,2885,2885,2885,2885,0
20241211,160400,109382360,2885,2885,2885,2885,0
20241211,160300,109382360,2885,2885,2885,2885,0
20241211,160200,109382360,2885,2885,2885,2885,0
20241211,160100,109382360,2885,2885,2885,2885,0
20241211,160000,109382360,2885,2885,2885,2885,0
20241211,155900,109382360,2885,2885,2885,2885,0
20241211,155800,109382360,2885,2885,2885,2885,0
20241211,155700,109382360,2885,2885,2885,2885,0
20241211,155600,109382360,2885,2885,2885,2885,0
20241211,155500,109382360,2885,2885,2885,2885,0
20241211,155400,109382360,2885,2885,2885,2885,0
20241211,155300,109382360,2885,2885,2885,2885,0
20241211,155200,109382360,2885,2885,2885,2885,0
20241211,155100,109382360,2885,2885,2885,2885,0
20241211,155000,109382360,2885,2885,2885,2885,0
20241211,154900,109382360,2885,2885,2885,2885,0
20241211,154800,109382360,2885,2885,2885,2885,0
20241211,154700,109382360,2885,2885,2885,2885,0
20241211,154600,109382360,2885,2885,2885,2885,0
20241211,154500,109382360,2885,2885,2885,2885,0
20241211,154400,109382360,2885,2885,2885,2885,0
20241211,154300,109382360,2885,2885,2885,2885,0
20241211,154200,109382360,2885,2885,2885,2885,0
20241211,154100,109382360,2885,2885,2885,2885,0
20241211,154000,109382360,2885,2885,2885,2885,387
20241211,153900,109382360,2885,2885,2885,2885,0
20241211,153800,109382360,2885,2885,2885,2885,0
20241211,153700,109382360,2885,2885,2885,2885,0
20241211,153600,109382360,2885,2885,2885,2885,0
20241211,153500,109382360,2885,2885,2885,2885,0
20241211,153400,109382360,2885,2885,2885,2885,0
20241211,153300,109382360,2885,2885,2885,2885,0
20241211,153200,109382360,2885,2885,2885,2885,0
20241211,153100,109382360,2885,2885,2885,2885,0
20241211,153000,109382360,2885,2885,2885,2885,387
20241211,152900,108265865,2905,2905,2905,2905,0
20241211,152800,108265865,2905,2905,2905,2905,0
20241211,152700,108265865,2905,2905,2905,2905,0
20241211,152600,108265865,2905,2905,2905,2905,0
20241211,152500,108265865,2905,2905,2905,2905,0
20241211,152400,108265865,2905,2905,2905,2905,0
20241211,152300,108265865,2905,2905,2905,2905,0
20241211,152200,108265865,2905,2905,2905,2905,0
20241211,152100,108265865,2905,2905,2905,2905,0
20241211,152000,108265865,2905,2905,2905,2905,0
20241211,151900,108265865,2905,2905,2905,2905,74
20241211,151800,108050895,2905,2905,2905,2905,0
20241211,151700,108050895,2905,2905,2905,2905,4
20241211,151600,108039275,2905,2905,2905,2905,19
20241211,151500,107984080,2905,2905,2905,2905,0
20241211,151400,107984080,2905,2905,2905,2905,0
20241211,151300,107984080,2905,2905,2905,2905,0
20241211,151200,107984080,2905,2905,2905,2905,1
20241211,151100,107981175,2905,2905,2905,2905,10
20241211,151000,107952125,2905,2905,2905,2905,16
20241211,150900,107905645,2905,2905,2905,2905,0
20241211,150800,107905645,2905,2905,2905,2905,5
20241211,150700,107891120,2890,2890,2890,2890,0
20241211,150600,107891120,2890,2890,2890,2890,0
20241211,150500,107891120,2890,2890,2890,2890,0
20241211,150400,107891120,2890,2890,2890,2890,0
20241211,150300,107891120,2890,2890,2890,2890,0
20241211,150200,107891120,2890,2890,2890,2890,0
20241211,150100,107891120,2890,2890,2890,2890,0
20241211,150000,107891120,2890,2890,2890,2890,0
20241211,145900,107891120,2890,2890,2890,2890,0
20241211,145800,107891120,2890,2890,2890,2890,0
20241211,145700,107891120,2890,2890,2890,2890,0
20241211,145600,107891120,2890,2890,2890,2890,0
20241211,145500,107891120,2890,2890,2890,2890,0
20241211,145400,107891120,2890,2890,2890,2890,0
20241211,145300,107891120,2890,2890,2890,2890,0
20241211,145200,107891120,2890,2890,2890,2890,0
20241211,145100,107891120,2890,2890,2890,2890,0
20241211,145000,107891120,2890,2890,2890,2890,0
20241211,144900,107891120,2890,2890,2890,2890,720
20241211,144800,105810320,2890,2900,2900,2890,100
20241211,144700,105520995,2905,2905,2905,2905,2
20241211,144600,105515185,2905,2905,2905,2905,0
20241211,144500,105515185,2905,2905,2905,2905,178
20241211,144400,104998095,2905,2905,2905,2905,508
20241211,144300,103522355,2900,2900,2900,2900,0
20241211,144200,103522355,2900,2900,2900,2900,0
20241211,144100,103522355,2900,2905,2905,2900,10
20241211,144000,103493350,2905,2905,2905,2905,0
20241211,143900,103493350,2905,2905,2905,2905,0
20241211,143800,103493350,2905,2905,2905,2905,0
20241211,143700,103493350,2905,2905,2905,2905,0
20241211,143600,103493350,2905,2905,2905,2905,0
20241211,143500,103493350,2905,2905,2905,2905,0
20241211,143400,103493350,2905,2905,2905,2905,0
20241211,143300,103493350,2905,2905,2905,2905,0
20241211,143200,103493350,2905,2905,2905,2905,300
20241211,143100,102621850,2910,2910,2910,2910,0
20241211,143000,102621850,2910,2910,2910,2910,0
20241211,142900,102621850,2910,2910,2910,2910,0
20241211,142800,102621850,2910,2910,2910,2910,10
20241211,142700,102592750,2910,2910,2910,2910,0
20241211,142600,102592750,2910,2910,2910,2910,0
20241211,142500,102592750,2910,2910,2910,2910,0
20241211,142400,102592750,2910,2910,2910,2910,0
20241211,142300,102592750,2910,2910,2910,2910,0
20241211,142200,102592750,2910,2910,2910,2910,0
20241211,142100,102592750,2910,2910,2910,2910,0
20241211,142000,102592750,2910,2910,2910,2910,0
20241211,141900,102592750,2910,2910,2910,2910,0
20241211,141800,102592750,2910,2910,2910,2910,500
20241211,141700,101137750,2910,2910,2910,2910,0
20241211,141600,101137750,2910,2910,2910,2910,17
20241211,141500,101088280,2900,2900,2900,2900,0
20241211,141400,101088280,2900,2900,2900,2900,0
20241211,141300,101088280,2900,2900,2900,2900,0
20241211,141200,101088280,2900,2900,2900,2900,0
20241211,141100,101088280,2900,2900,2900,2900,0
20241211,141000,101088280,2900,2900,2900,2900,0
20241211,140900,101088280,2900,2900,2900,2900,0
20241211,140800,101088280,2900,2900,2900,2900,0
20241211,140700,101088280,2900,2900,2900,2900,62
20241211,140600,100908480,2900,2900,2900,2900,0
20241211,140500,100908480,2900,2910,2910,2900,739
20241211,140400,98765365,2905,2905,2905,2905,0
20241211,140300,98765365,2905,2905,2905,2905,0
20241211,140200,98765365,2905,2905,2905,2905,0
20241211,140100,98765365,2905,2905,2905,2905,0
20241211,140000,98765365,2905,2905,2905,2905,0
20241211,135900,98765365,2905,2905,2905,2905,0
20241211,135800,98765365,2905,2905,2905,2905,7
20241211,135700,98745030,2905,2905,2905,2905,0
20241211,135600,98745030,2905,2905,2905,2905,0
20241211,135500,98745030,2905,2905,2905,2905,0
20241211,135400,98745030,2905,2905,2905,2905,0
20241211,135300,98745030,2905,2905,2905,2905,0
20241211,135200,98745030,2905,2905,2905,2905,0
20241211,135100,98745030,2905,2905,2905,2905,0
20241211,135000,98745030,2905,2905,2905,2905,0
20241211,134900,98745030,2905,2905,2905,2905,57
20241211,134800,98579445,2900,2900,2900,2900,0
20241211,134700,98579445,2900,2900,2900,2900,0
20241211,134600,98579445,2900,2900,2900,2900,0
20241211,134500,98579445,2900,2900,2900,2900,0
20241211,134400,98579445,2900,2900,2900,2900,0
20241211,134300,98579445,2900,2900,2900,2900,0
20241211,134200,98579445,2900,2900,2900,2900,0
20241211,134100,98579445,2900,2900,2900,2900,0
20241211,134000,98579445,2900,2900,2900,2900,5
20241211,133900,98564945,2900,2900,2900,2900,0
20241211,133800,98564945,2900,2900,2900,2900,0
20241211,133700,98564945,2900,2900,2900,2900,0
20241211,133600,98564945,2900,2900,2900,2900,0
20241211,133500,98564945,2900,2900,2900,2900,0
20241211,133400,98564945,2900,2900,2900,2900,0
20241211,133300,98564945,2900,2900,2900,2900,70
20241211,133200,98361945,2900,2900,2900,2900,116
20241211,133100,98025545,2890,2895,2895,2890,105
20241211,133000,97721600,2895,2895,2895,2895,516
20241211,132900,96227780,2895,2895,2895,2895,0
20241211,132800,96227780,2895,2895,2895,2895,0
20241211,132700,96227780,2895,2895,2895,2895,0
20241211,132600,96227780,2895,2895,2895,2895,0
20241211,132500,96227780,2895,2895,2895,2895,0
20241211,132400,96227780,2895,2895,2895,2895,0
20241211,132300,96227780,2895,2895,2895,2895,50
20241211,132200,96083030,2895,2895,2895,2895,0
20241211,132100,96083030,2895,2895,2895,2895,0
20241211,132000,96083030,2895,2895,2895,2895,0
20241211,131900,96083030,2895,2895,2895,2895,0
20241211,131800,96083030,2895,2895,2895,2895,0
20241211,131700,96083030,2895,2895,2895,2895,0
20241211,131600,96083030,2895,2895,2895,2895,0
20241211,131500,96083030,2895,2895,2895,2895,0
20241211,131400,96083030,2895,2890,2895,2890,39
20241211,131300,95970295,2900,2900,2900,2900,19
20241211,131200,95915195,2900,2900,2900,2900,0
20241211,131100,95915195,2900,2900,2900,2900,0
20241211,131000,95915195,2900,2900,2900,2900,0
20241211,130900,95915195,2900,2900,2900,2900,0
20241211,130800,95915195,2900,2900,2900,2900,0
20241211,130700,95915195,2900,2900,2900,2900,0
20241211,130600,95915195,2900,2900,2900,2900,0
20241211,130500,95915195,2900,2900,2900,2900,0
20241211,130400,95915195,2900,2900,2900,2900,680
20241211,130300,93943195,2900,2900,2900,2900,0
20241211,130200,93943195,2900,2900,2900,2900,0
20241211,130100,93943195,2900,2900,2900,2900,0
20241211,130000,93943195,2900,2900,2900,2900,0
20241211,125900,93943195,2900,2900,2900,2900,0
20241211,125800,93943195,2900,2900,2900,2900,0
20241211,125700,93943195,2900,2900,2900,2900,0
20241211,125600,93943195,2900,2900,2900,2900,0
20241211,125500,93943195,2900,2900,2900,2900,0
20241211,125400,93943195,2900,2900,2900,2900,0
20241211,125300,93943195,2900,2900,2900,2900,0
20241211,125200,93943195,2900,2900,2900,2900,0
20241211,125100,93943195,2900,2900,2900,2900,0
20241211,125000,93943195,2900,2900,2900,2900,0
20241211,124900,93943195,2900,2900,2900,2900,0
20241211,124800,93943195,2900,2900,2900,2900,0
20241211,124700,93943195,2900,2900,2900,2900,0
20241211,124600,93943195,2900,2900,2900,2900,0
20241211,124500,93943195,2900,2900,2900,2900,0
20241211,124400,93943195,2900,2900,2900,2900,0
20241211,124300,93943195,2900,2900,2900,2900,0
20241211,124200,93943195,2900,2900,2900,2900,0
20241211,124100,93943195,2900,2900,2900,2900,0
20241211,124000,93943195,2900,2900,2900,2900,0
20241211,123900,93943195,2900,2900,2900,2900,0
20241211,123800,93943195,2900,2900,2900,2900,0
20241211,123700,93943195,2900,2900,2900,2900,0
20241211,123600,93943195,2900,2900,2900,2900,0
20241211,123500,93943195,2900,2900,2900,2900,150
20241211,123400,93508195,2890,2890,2890,2890,0
20241211,123300,93508195,2890,2890,2890,2890,70
20241211,123200,93305895,2900,2900,2900,2900,0
20241211,123100,93305895,2900,2900,2900,2900,0
20241211,123000,93305895,2900,2900,2900,2900,0
20241211,122900,93305895,2900,2900,2900,2900,0
20241211,122800,93305895,2900,2895,2900,2895,140
20241211,122700,92900455,2890,2890,2890,2890,0
20241211,122600,92900455,2890,2890,2890,2890,71
20241211,122500,92695265,2890,2890,2890,2890,0
20241211,122400,92695265,2890,2890,2890,2890,0
20241211,122300,92695265,2890,2890,2890,2890,0
20241211,122200,92695265,2890,2890,2890,2890,0
20241211,122100,92695265,2890,2890,2890,2890,340
20241211,122000,91712665,2890,2890,2890,2890,0
20241211,121900,91712665,2890,2890,2890,2890,0
20241211,121800,91712665,2890,2890,2890,2890,0
20241211,121700,91712665,2890,2890,2890,2890,0
20241211,121600,91712665,2890,2890,2890,2890,0
20241211,121500,91712665,2890,2890,2890,2890,0
20241211,121400,91712665,2890,2890,2890,2890,0
20241211,121300,91712665,2890,2890,2890,2890,0
20241211,121200,91712665,2890,2890,2890,2890,0
20241211,121100,91712665,2890,2890,2890,2890,0
20241211,121000,91712665,2890,2890,2890,2890,0
20241211,120900,91712665,2890,2890,2890,2890,0
20241211,120800,91712665,2890,2890,2890,2890,0
20241211,120700,91712665,2890,2890,2890,2890,0
20241211,120600,91712665,2890,2890,2890,2890,4
20241211,120500,91701105,2890,2885,2890,2885,234
20241211,120400,91025735,2870,2870,2870,2870,0
20241211,120300,91025735,2870,2870,2870,2870,0
20241211,120200,91025735,2870,2870,2870,2870,0
20241211,120100,91025735,2870,2870,2870,2870,75
20241211,120000,90810485,2870,2870,2870,2870,5
20241211,115900,90796135,2860,2860,2860,2860,1755
20241211,115800,85776835,2860,2860,2860,2860,1
20241211,115700,85773975,2855,2855,2855,2855,0
20241211,115600,85773975,2855,2855,2855,2855,0
20241211,115500,85773975,2855,2855,2855,2855,0
20241211,115400,85773975,2855,2855,2855,2855,0
20241211,115300,85773975,2855,2855,2855,2855,0
20241211,115200,85773975,2855,2855,2855,2855,0
20241211,115100,85773975,2855,2855,2855,2855,1
20241211,115000,85771120,2860,2860,2860,2860,0
20241211,114900,85771120,2860,2860,2860,2860,0
20241211,114800,85771120,2860,2860,2860,2860,0
20241211,114700,85771120,2860,2860,2860,2860,0
20241211,114600,85771120,2860,2860,2860,2860,0
20241211,114500,85771120,2860,2860,2860,2860,0
20241211,114400,85771120,2860,2860,2860,2860,10
20241211,114300,85742520,2840,2840,2840,2840,0
20241211,114200,85742520,2840,2840,2840,2840,0
20241211,114100,85742520,2840,2840,2840,2840,0
20241211,114000,85742520,2840,2840,2840,2840,42
20241211,113900,85623240,2830,2830,2830,2830,0
20241211,113800,85623240,2830,2830,2830,2830,0
20241211,113700,85623240,2830,2830,2830,2830,0
20241211,113600,85623240,2830,2830,2830,2830,0
20241211,113500,85623240,2830,2855,2855,2830,5000
20241211,113400,71472850,2855,2855,2855,2855,0
20241211,113300,71472850,2855,2855,2855,2855,5
20241211,113200,71458575,2830,2850,2850,2825,5014
20241211,113100,57258595,2850,2850,2850,2850,0
20241211,113000,57258595,2850,2860,2860,2850,3000
20241211,112900,48705535,2895,2895,2895,2895,0
20241211,112800,48705535,2895,2895,2895,2895,0
20241211,112700,48705535,2895,2895,2895,2895,2
20241211,112600,48699745,2850,2850,2850,2850,0
20241211,112500,48699745,2850,2865,2865,2850,533
20241211,112400,47177480,2860,2860,2860,2860,53
20241211,112300,47025900,2860,2875,2875,2855,1467
20241211,112200,42811040,2880,2880,2880,2880,23
20241211,112100,42744800,2880,2900,2900,2880,1977
20241211,112000,37035435,2900,2900,2900,2900,0
20241211,111900,37035435,2900,2900,2900,2900,0
20241211,111800,37035435,2900,2900,2900,2900,0
20241211,111700,37035435,2900,2915,2915,2900,307
20241211,111600,36144670,2915,2915,2915,2915,0
20241211,111500,36144670,2915,2915,2915,2915,0
20241211,111400,36144670,2915,2915,2915,2915,0
20241211,111300,36144670,2915,2915,2915,2915,0
20241211,111200,36144670,2915,2915,2915,2915,0
20241211,111100,36144670,2915,2915,2915,2915,0
20241211,111000,36144670,2915,2915,2915,2915,0
20241211,110900,36144670,2915,2915,2915,2915,0
20241211,110800,36144670,2915,2915,2915,2915,0
20241211,110700,36144670,2915,2915,2915,2915,1
20241211,110600,36141755,2905,2905,2905,2905,1
20241211,110500,36138850,2900,2900,2900,2900,0
20241211,110400,36138850,2900,2900,2900,2900,0
20241211,110300,36138850,2900,2900,2900,2900,0
20241211,110200,36138850,2900,2900,2900,2900,0
20241211,110100,36138850,2900,2900,2900,2900,0
20241211,110000,36138850,2900,2900,2900,2900,0
20241211,105900,36138850,2900,2900,2900,2900,224
20241211,105800,35489250,2895,2895,2895,2895,0
20241211,105700,35489250,2895,2895,2895,2895,0
20241211,105600,35489250,2895,2895,2895,2895,1
20241211,105500,35486355,2900,2900,2900,2900,7
20241211,105400,35466055,2900,2900,2900,2900,61
20241211,105300,35289155,2900,2905,2905,2900,792
20241211,105200,32991360,2925,2925,2925,2925,0
20241211,105100,32991360,2925,2925,2925,2925,1
20241211,105000,32988435,2925,2925,2925,2925,0
20241211,104900,32988435,2925,2925,2925,2925,0
20241211,104800,32988435,2925,2925,2925,2925,0
20241211,104700,32988435,2925,2925,2925,2925,0
20241211,104600,32988435,2925,2925,2925,2925,0
20241211,104500,32988435,2925,2925,2925,2925,1
20241211,104400,32985510,2910,2910,2910,2910,0
20241211,104300,32985510,2910,2910,2910,2910,0
20241211,104200,32985510,2910,2910,2910,2910,0
20241211,104100,32985510,2910,2910,2910,2910,0
20241211,104000,32985510,2910,2910,2910,2910,2277
20241211,103900,26359440,2910,2910,2910,2910,5
20241211,103800,26344890,2900,2900,2900,2900,0
20241211,103700,26344890,2900,2900,2900,2900,0
20241211,103600,26344890,2900,2900,2900,2900,0
20241211,103500,26344890,2900,2900,2900,2900,0
20241211,103400,26344890,2900,2900,2900,2900,0
20241211,103300,26344890,2900,2900,2900,2900,378
20241211,103200,25248690,2900,2900,2900,2900,0
20241211,103100,25248690,2900,2925,2925,2895,2144
20241211,103000,19023825,2930,2930,2930,2930,0
20241211,102900,19023825,2930,2930,2930,2930,147
20241211,102800,18593115,2935,2935,2935,2935,0
20241211,102700,18593115,2935,2935,2935,2935,0
20241211,102600,18593115,2935,2935,2935,2935,0
20241211,102500,18593115,2935,2935,2935,2935,3
20241211,102400,18584310,2935,2935,2935,2935,0
20241211,102300,18584310,2935,2935,2935,2935,0
20241211,102200,18584310,2935,2935,2935,2935,0
20241211,102100,18584310,2935,2935,2935,2935,0
20241211,102000,18584310,2935,2935,2935,2935,300
20241211,101900,17703810,2935,2935,2935,2935,0
20241211,101800,17703810,2935,2935,2935,2935,50
20241211,101700,17557060,2935,2935,2935,2935,0
20241211,101600,17557060,2935,2935,2935,2935,1
20241211,101500,17554125,2935,2935,2935,2935,0
20241211,101400,17554125,2935,2935,2935,2935,0
20241211,101300,17554125,2935,2935,2935,2935,20
20241211,101200,17495425,2925,2925,2925,2925,0
20241211,101100,17495425,2925,2925,2925,2925,0
20241211,101000,17495425,2925,2925,2925,2925,75
20241211,100900,17276050,2925,2925,2925,2925,3
20241211,100800,17267275,2925,2925,2925,2925,2
20241211,100700,17261425,2925,2935,2935,2925,202
20241211,100600,16670525,2935,2935,2935,2935,3
20241211,100500,16661720,2935,2930,2935,2930,173
20241211,100400,16154800,2930,2930,2930,2930,13
20241211,100300,16116710,2930,2930,2930,2930,5
20241211,100200,16102060,2930,2930,2930,2930,0
20241211,100100,16102060,2930,2930,2930,2930,0
20241211,100000,16102060,2930,2930,2930,2930,0
20241211,095900,16102060,2930,2930,2930,2930,1
20241211,095800,16099130,2930,2930,2930,2930,0
20241211,095700,16099130,2930,2930,2930,2930,0
20241211,095600,16099130,2930,2930,2930,2930,1
20241211,095500,16096200,2925,2925,2925,2925,0
20241211,095400,16096200,2925,2930,2930,2925,224
20241211,095300,15439985,2930,2930,2930,2930,25
20241211,095200,15366735,2945,2945,2945,2945,30
20241211,095100,15278385,2940,2940,2940,2940,1
20241211,095000,15275445,2940,2940,2940,2940,3
20241211,094900,15266625,2935,2935,2935,2935,2
20241211,094800,15260755,2930,2930,2930,2930,0
20241211,094700,15260755,2930,2930,2930,2930,2
20241211,094600,15254895,2925,2925,2925,2925,0
20241211,094500,15254895,2925,2925,2925,2925,0
20241211,094400,15254895,2925,2925,2925,2925,0
20241211,094300,15254895,2925,2925,2925,2925,20
20241211,094200,15196395,2905,2905,2905,2905,0
20241211,094100,15196395,2905,2905,2905,2905,0
20241211,094000,15196395,2905,2905,2905,2905,1000
20241211,093900,12291395,2905,2905,2905,2905,0
20241211,093800,12291395,2905,2905,2905,2905,1
20241211,093700,12288490,2950,2950,2950,2950,770
20241211,093600,10016990,2950,2950,2950,2950,12
20241211,093500,9981590,2935,2935,2935,2935,1002
20241211,093400,7040720,2930,2925,2930,2925,232
20241211,093300,6360965,2930,2930,2930,2930,0
20241211,093200,6360965,2930,2930,2930,2930,1
20241211,093100,6358035,2925,2925,2925,2925,1
20241211,093000,6355110,2910,2910,2910,2910,0
20241211,092900,6355110,2910,2910,2910,2910,5
20241211,092800,6340560,2910,2905,2910,2905,184
20241211,092700,5805145,2910,2910,2910,2910,0
20241211,092600,5805145,2910,2910,2910,2910,0
20241211,092500,5805145,2910,2910,2910,2910,0
20241211,092400,5805145,2910,2910,2910,2910,7
20241211,092300,5784775,2910,2910,2910,2910,0
20241211,092200,5784775,2910,2910,2910,2910,513
20241211,092100,4291945,2910,2910,2910,2910,1
20241211,092000,4289035,2910,2910,2910,2910,67
20241211,091900,4094065,2910,2910,2910,2910,0
20241211,091800,4094065,2910,2910,2910,2910,0
20241211,091700,4094065,2910,2910,2910,2910,2
20241211,091600,4088245,2910,2910,2910,2910,1
20241211,091500,4085335,2900,2900,2900,2900,1
20241211,091400,4082435,2900,2905,2905,2900,66
20241211,091300,3891030,2910,2910,2910,2910,56
20241211,091200,3728070,2910,2910,2910,2910,0
20241211,091100,3728070,2910,2910,2910,2910,0
20241211,091000,3728070,2910,2910,2910,2910,0
20241211,090900,3728070,2910,2910,2910,2910,0
20241211,090800,3728070,2910,2910,2910,2910,50
20241211,090700,3582570,2905,2895,2905,2895,23
20241211,090600,3515765,2880,2880,2880,2880,0
20241211,090500,3515765,2880,2880,2880,2880,0
20241211,090400,3515765,2880,2880,2880,2880,0
20241211,090300,3515765,2880,2875,2880,2845,1127
20241211,090200,287500,2875,2875,2875,2875,80
20241211,090100,57500,2875,2875,2875,2875,0
20241211,090000,57500,2875,2875,2875,2875,20