KissMeData/300120/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211200,142411320,3560,3560,3560,3560,474
20241205,211100,142411320,3560,3560,3560,3560,0
20241205,211000,142411320,3560,3560,3560,3560,0
20241205,210900,142411320,3560,3560,3560,3560,0
20241205,210800,142411320,3560,3560,3560,3560,0
20241205,210700,142411320,3560,3560,3560,3560,0
20241205,210600,142411320,3560,3560,3560,3560,0
20241205,210500,142411320,3560,3560,3560,3560,0
20241205,210400,142411320,3560,3560,3560,3560,0
20241205,210300,142411320,3560,3560,3560,3560,0
20241205,210200,142411320,3560,3560,3560,3560,0
20241205,210100,142411320,3560,3560,3560,3560,0
20241205,210000,142411320,3560,3560,3560,3560,0
20241205,205900,142411320,3560,3560,3560,3560,0
20241205,205800,142411320,3560,3560,3560,3560,0
20241205,205700,142411320,3560,3560,3560,3560,0
20241205,205600,142411320,3560,3560,3560,3560,0
20241205,205500,142411320,3560,3560,3560,3560,0
20241205,205400,142411320,3560,3560,3560,3560,0
20241205,205300,142411320,3560,3560,3560,3560,0
20241205,205200,142411320,3560,3560,3560,3560,0
20241205,205100,142411320,3560,3560,3560,3560,0
20241205,205000,142411320,3560,3560,3560,3560,0
20241205,204900,142411320,3560,3560,3560,3560,0
20241205,204800,142411320,3560,3560,3560,3560,0
20241205,204700,142411320,3560,3560,3560,3560,0
20241205,204600,142411320,3560,3560,3560,3560,0
20241205,204500,142411320,3560,3560,3560,3560,0
20241205,204400,142411320,3560,3560,3560,3560,0
20241205,204300,142411320,3560,3560,3560,3560,0
20241205,204200,142411320,3560,3560,3560,3560,474
20241205,204100,142411320,3560,3560,3560,3560,0
20241205,204000,142411320,3560,3560,3560,3560,0
20241205,203900,142411320,3560,3560,3560,3560,0
20241205,203800,142411320,3560,3560,3560,3560,0
20241205,203700,142411320,3560,3560,3560,3560,0
20241205,203600,142411320,3560,3560,3560,3560,0
20241205,203500,142411320,3560,3560,3560,3560,0
20241205,203400,142411320,3560,3560,3560,3560,0
20241205,203300,142411320,3560,3560,3560,3560,0
20241205,203200,142411320,3560,3560,3560,3560,0
20241205,203100,142411320,3560,3560,3560,3560,0
20241205,203000,142411320,3560,3560,3560,3560,0
20241205,202900,142411320,3560,3560,3560,3560,0
20241205,202800,142411320,3560,3560,3560,3560,0
20241205,202700,142411320,3560,3560,3560,3560,0
20241205,202600,142411320,3560,3560,3560,3560,0
20241205,202500,142411320,3560,3560,3560,3560,0
20241205,202400,142411320,3560,3560,3560,3560,0
20241205,202300,142411320,3560,3560,3560,3560,0
20241205,202200,142411320,3560,3560,3560,3560,0
20241205,202100,142411320,3560,3560,3560,3560,0
20241205,202000,142411320,3560,3560,3560,3560,0
20241205,201900,142411320,3560,3560,3560,3560,0
20241205,201800,142411320,3560,3560,3560,3560,0
20241205,201700,142411320,3560,3560,3560,3560,0
20241205,201600,142411320,3560,3560,3560,3560,0
20241205,201500,142411320,3560,3560,3560,3560,0
20241205,201400,142411320,3560,3560,3560,3560,0
20241205,201300,142411320,3560,3560,3560,3560,0
20241205,201200,142411320,3560,3560,3560,3560,474
20241205,201100,142411320,3560,3560,3560,3560,0
20241205,201000,142411320,3560,3560,3560,3560,0
20241205,200900,142411320,3560,3560,3560,3560,0
20241205,200800,142411320,3560,3560,3560,3560,0
20241205,200700,142411320,3560,3560,3560,3560,0
20241205,200600,142411320,3560,3560,3560,3560,0
20241205,200500,142411320,3560,3560,3560,3560,0
20241205,200400,142411320,3560,3560,3560,3560,0
20241205,200300,142411320,3560,3560,3560,3560,0
20241205,200200,142411320,3560,3560,3560,3560,0
20241205,200100,142411320,3560,3560,3560,3560,0
20241205,200000,142411320,3560,3560,3560,3560,0
20241205,195900,142411320,3560,3560,3560,3560,0
20241205,195800,142411320,3560,3560,3560,3560,0
20241205,195700,142411320,3560,3560,3560,3560,0
20241205,195600,142411320,3560,3560,3560,3560,0
20241205,195500,142411320,3560,3560,3560,3560,0
20241205,195400,142411320,3560,3560,3560,3560,0
20241205,195300,142411320,3560,3560,3560,3560,0
20241205,195200,142411320,3560,3560,3560,3560,0
20241205,195100,142411320,3560,3560,3560,3560,0
20241205,195000,142411320,3560,3560,3560,3560,0
20241205,194900,142411320,3560,3560,3560,3560,0
20241205,194800,142411320,3560,3560,3560,3560,0
20241205,194700,142411320,3560,3560,3560,3560,0
20241205,194600,142411320,3560,3560,3560,3560,0
20241205,194500,142411320,3560,3560,3560,3560,0
20241205,194400,142411320,3560,3560,3560,3560,0
20241205,194300,142411320,3560,3560,3560,3560,0
20241205,194200,142411320,3560,3560,3560,3560,474
20241205,194100,142411320,3560,3560,3560,3560,0
20241205,194000,142411320,3560,3560,3560,3560,0
20241205,193900,142411320,3560,3560,3560,3560,0
20241205,193800,142411320,3560,3560,3560,3560,0
20241205,193700,142411320,3560,3560,3560,3560,0
20241205,193600,142411320,3560,3560,3560,3560,0
20241205,193500,142411320,3560,3560,3560,3560,0
20241205,193400,142411320,3560,3560,3560,3560,0
20241205,193300,142411320,3560,3560,3560,3560,0
20241205,193200,142411320,3560,3560,3560,3560,0
20241205,193100,142411320,3560,3560,3560,3560,0
20241205,193000,142411320,3560,3560,3560,3560,0
20241205,192900,142411320,3560,3560,3560,3560,0
20241205,192800,142411320,3560,3560,3560,3560,0
20241205,192700,142411320,3560,3560,3560,3560,0
20241205,192600,142411320,3560,3560,3560,3560,0
20241205,192500,142411320,3560,3560,3560,3560,0
20241205,192400,142411320,3560,3560,3560,3560,0
20241205,192300,142411320,3560,3560,3560,3560,0
20241205,192200,142411320,3560,3560,3560,3560,0
20241205,192100,142411320,3560,3560,3560,3560,0
20241205,192000,142411320,3560,3560,3560,3560,0
20241205,191900,142411320,3560,3560,3560,3560,0
20241205,191800,142411320,3560,3560,3560,3560,0
20241205,191700,142411320,3560,3560,3560,3560,0
20241205,191600,142411320,3560,3560,3560,3560,0
20241205,191500,142411320,3560,3560,3560,3560,0
20241205,191400,142411320,3560,3560,3560,3560,0
20241205,191300,142411320,3560,3560,3560,3560,0
20241205,191200,142411320,3560,3560,3560,3560,474
20241205,191100,142411320,3560,3560,3560,3560,0
20241205,191000,142411320,3560,3560,3560,3560,0
20241205,190900,142411320,3560,3560,3560,3560,0
20241205,190800,142411320,3560,3560,3560,3560,0
20241205,190700,142411320,3560,3560,3560,3560,0
20241205,190600,142411320,3560,3560,3560,3560,0
20241205,190500,142411320,3560,3560,3560,3560,0
20241205,190400,142411320,3560,3560,3560,3560,0
20241205,190300,142411320,3560,3560,3560,3560,0
20241205,190200,142411320,3560,3560,3560,3560,0
20241205,190100,142411320,3560,3560,3560,3560,0
20241205,190000,142411320,3560,3560,3560,3560,0
20241205,185900,142411320,3560,3560,3560,3560,0
20241205,185800,142411320,3560,3560,3560,3560,0
20241205,185700,142411320,3560,3560,3560,3560,0
20241205,185600,142411320,3560,3560,3560,3560,0
20241205,185500,142411320,3560,3560,3560,3560,0
20241205,185400,142411320,3560,3560,3560,3560,0
20241205,185300,142411320,3560,3560,3560,3560,0
20241205,185200,142411320,3560,3560,3560,3560,0
20241205,185100,142411320,3560,3560,3560,3560,0
20241205,185000,142411320,3560,3560,3560,3560,0
20241205,184900,142411320,3560,3560,3560,3560,0
20241205,184800,142411320,3560,3560,3560,3560,0
20241205,184700,142411320,3560,3560,3560,3560,0
20241205,184600,142411320,3560,3560,3560,3560,0
20241205,184500,142411320,3560,3560,3560,3560,0
20241205,184400,142411320,3560,3560,3560,3560,0
20241205,184300,142411320,3560,3560,3560,3560,0
20241205,184200,142411320,3560,3560,3560,3560,474
20241205,184100,142411320,3560,3560,3560,3560,0
20241205,184000,142411320,3560,3560,3560,3560,0
20241205,183900,142411320,3560,3560,3560,3560,0
20241205,183800,142411320,3560,3560,3560,3560,0
20241205,183700,142411320,3560,3560,3560,3560,0
20241205,183600,142411320,3560,3560,3560,3560,0
20241205,183500,142411320,3560,3560,3560,3560,0
20241205,183400,142411320,3560,3560,3560,3560,0
20241205,183300,142411320,3560,3560,3560,3560,0
20241205,183200,142411320,3560,3560,3560,3560,0
20241205,183100,142411320,3560,3560,3560,3560,0
20241205,183000,142411320,3560,3560,3560,3560,0
20241205,182900,142411320,3560,3560,3560,3560,0
20241205,182800,142411320,3560,3560,3560,3560,0
20241205,182700,142411320,3560,3560,3560,3560,0
20241205,182600,142411320,3560,3560,3560,3560,0
20241205,182500,142411320,3560,3560,3560,3560,0
20241205,182400,142411320,3560,3560,3560,3560,0
20241205,182300,142411320,3560,3560,3560,3560,0
20241205,182200,142411320,3560,3560,3560,3560,0
20241205,182100,142411320,3560,3560,3560,3560,0
20241205,182000,142411320,3560,3560,3560,3560,0
20241205,181900,142411320,3560,3560,3560,3560,0
20241205,181800,142411320,3560,3560,3560,3560,0
20241205,181700,142411320,3560,3560,3560,3560,0
20241205,181600,142411320,3560,3560,3560,3560,0
20241205,181500,142411320,3560,3560,3560,3560,0
20241205,181400,142411320,3560,3560,3560,3560,0
20241205,181300,142411320,3560,3560,3560,3560,0
20241205,181200,142411320,3560,3560,3560,3560,474
20241205,181100,142411320,3560,3560,3560,3560,0
20241205,181000,142411320,3560,3560,3560,3560,0
20241205,180900,142411320,3560,3560,3560,3560,0
20241205,180800,142411320,3560,3560,3560,3560,0
20241205,180700,142411320,3560,3560,3560,3560,0
20241205,180600,142411320,3560,3560,3560,3560,0
20241205,180500,142411320,3560,3560,3560,3560,0
20241205,180400,142411320,3560,3560,3560,3560,0
20241205,180300,142411320,3560,3560,3560,3560,0
20241205,180200,142411320,3560,3560,3560,3560,0
20241205,180100,142411320,3560,3560,3560,3560,0
20241205,180000,142411320,3560,3560,3560,3560,0
20241205,175900,142411320,3560,3560,3560,3560,0
20241205,175800,142411320,3560,3560,3560,3560,0
20241205,175700,142411320,3560,3560,3560,3560,0
20241205,175600,142411320,3560,3560,3560,3560,0
20241205,175500,142411320,3560,3560,3560,3560,0
20241205,175400,142411320,3560,3560,3560,3560,0
20241205,175300,142411320,3560,3560,3560,3560,0
20241205,175200,142411320,3560,3560,3560,3560,0
20241205,175100,142411320,3560,3560,3560,3560,0
20241205,175000,142411320,3560,3560,3560,3560,0
20241205,174900,142411320,3560,3560,3560,3560,0
20241205,174800,142411320,3560,3560,3560,3560,0
20241205,174700,142411320,3560,3560,3560,3560,0
20241205,174600,142411320,3560,3560,3560,3560,0
20241205,174500,142411320,3560,3560,3560,3560,0
20241205,174400,142411320,3560,3560,3560,3560,0
20241205,174300,142411320,3560,3560,3560,3560,0
20241205,174200,142411320,3560,3560,3560,3560,474
20241205,174100,142411320,3560,3560,3560,3560,0
20241205,174000,142411320,3560,3560,3560,3560,0
20241205,173900,142411320,3560,3560,3560,3560,0
20241205,173800,142411320,3560,3560,3560,3560,0
20241205,173700,142411320,3560,3560,3560,3560,0
20241205,173600,142411320,3560,3560,3560,3560,0
20241205,173500,142411320,3560,3560,3560,3560,0
20241205,173400,142411320,3560,3560,3560,3560,0
20241205,173300,142411320,3560,3560,3560,3560,0
20241205,173200,142411320,3560,3560,3560,3560,0
20241205,173100,142411320,3560,3560,3560,3560,0
20241205,173000,142411320,3560,3560,3560,3560,0
20241205,172900,142411320,3560,3560,3560,3560,0
20241205,172800,142411320,3560,3560,3560,3560,0
20241205,172700,142411320,3560,3560,3560,3560,0
20241205,172600,142411320,3560,3560,3560,3560,0
20241205,172500,142411320,3560,3560,3560,3560,0
20241205,172400,142411320,3560,3560,3560,3560,0
20241205,172300,142411320,3560,3560,3560,3560,0
20241205,172200,142411320,3560,3560,3560,3560,0
20241205,172100,142411320,3560,3560,3560,3560,0
20241205,172000,142411320,3560,3560,3560,3560,0
20241205,171900,142411320,3560,3560,3560,3560,0
20241205,171800,142411320,3560,3560,3560,3560,0
20241205,171700,142411320,3560,3560,3560,3560,0
20241205,171600,142411320,3560,3560,3560,3560,0
20241205,171500,142411320,3560,3560,3560,3560,0
20241205,171400,142411320,3560,3560,3560,3560,0
20241205,171300,142411320,3560,3560,3560,3560,0
20241205,171200,142411320,3560,3560,3560,3560,474
20241205,171100,142411320,3560,3560,3560,3560,0
20241205,171000,142411320,3560,3560,3560,3560,0
20241205,170900,142411320,3560,3560,3560,3560,0
20241205,170800,142411320,3560,3560,3560,3560,0
20241205,170700,142411320,3560,3560,3560,3560,0
20241205,170600,142411320,3560,3560,3560,3560,0
20241205,170500,142411320,3560,3560,3560,3560,0
20241205,170400,142411320,3560,3560,3560,3560,0
20241205,170300,142411320,3560,3560,3560,3560,0
20241205,170200,142411320,3560,3560,3560,3560,0
20241205,170100,142411320,3560,3560,3560,3560,0
20241205,170000,142411320,3560,3560,3560,3560,0
20241205,165900,142411320,3560,3560,3560,3560,0
20241205,165800,142411320,3560,3560,3560,3560,0
20241205,165700,142411320,3560,3560,3560,3560,0
20241205,165600,142411320,3560,3560,3560,3560,0
20241205,165500,142411320,3560,3560,3560,3560,0
20241205,165400,142411320,3560,3560,3560,3560,0
20241205,165300,142411320,3560,3560,3560,3560,0
20241205,165200,142411320,3560,3560,3560,3560,0
20241205,165100,142411320,3560,3560,3560,3560,0
20241205,165000,142411320,3560,3560,3560,3560,0
20241205,164900,142411320,3560,3560,3560,3560,0
20241205,164800,142411320,3560,3560,3560,3560,0
20241205,164700,142411320,3560,3560,3560,3560,0
20241205,164600,142411320,3560,3560,3560,3560,0
20241205,164500,142411320,3560,3560,3560,3560,0
20241205,164400,142411320,3560,3560,3560,3560,0
20241205,164300,142411320,3560,3560,3560,3560,0
20241205,164200,142411320,3560,3560,3560,3560,474
20241205,164100,142411320,3560,3560,3560,3560,0
20241205,164000,142411320,3560,3560,3560,3560,0
20241205,163900,142411320,3560,3560,3560,3560,0
20241205,163800,142411320,3560,3560,3560,3560,0
20241205,163700,142411320,3560,3560,3560,3560,0
20241205,163600,142411320,3560,3560,3560,3560,0
20241205,163500,142411320,3560,3560,3560,3560,0
20241205,163400,142411320,3560,3560,3560,3560,0
20241205,163300,142411320,3560,3560,3560,3560,0
20241205,163200,142411320,3560,3560,3560,3560,0
20241205,163100,142411320,3560,3560,3560,3560,0
20241205,163000,142411320,3560,3560,3560,3560,0
20241205,162900,142411320,3560,3560,3560,3560,0
20241205,162800,142411320,3560,3560,3560,3560,0
20241205,162700,142411320,3560,3560,3560,3560,0
20241205,162600,142411320,3560,3560,3560,3560,0
20241205,162500,142411320,3560,3560,3560,3560,0
20241205,162400,142411320,3560,3560,3560,3560,0
20241205,162300,142411320,3560,3560,3560,3560,0
20241205,162200,142411320,3560,3560,3560,3560,0
20241205,162100,142411320,3560,3560,3560,3560,0
20241205,162000,142411320,3560,3560,3560,3560,0
20241205,161900,142411320,3560,3560,3560,3560,0
20241205,161800,142411320,3560,3560,3560,3560,0
20241205,161700,142411320,3560,3560,3560,3560,0
20241205,161600,142411320,3560,3560,3560,3560,0
20241205,161500,142411320,3560,3560,3560,3560,0
20241205,161400,142411320,3560,3560,3560,3560,0
20241205,161300,142411320,3560,3560,3560,3560,0
20241205,161200,142411320,3560,3560,3560,3560,474
20241205,161100,142411320,3560,3560,3560,3560,0
20241205,161000,142411320,3560,3560,3560,3560,0
20241205,160900,142411320,3560,3560,3560,3560,0
20241205,160800,142411320,3560,3560,3560,3560,0
20241205,160700,142411320,3560,3560,3560,3560,0
20241205,160600,142411320,3560,3560,3560,3560,0
20241205,160500,142411320,3560,3560,3560,3560,0
20241205,160400,142411320,3560,3560,3560,3560,0
20241205,160300,142411320,3560,3560,3560,3560,0
20241205,160200,142411320,3560,3560,3560,3560,0
20241205,160100,142411320,3560,3560,3560,3560,0
20241205,160000,142411320,3560,3560,3560,3560,0
20241205,155900,142411320,3560,3560,3560,3560,0
20241205,155800,142411320,3560,3560,3560,3560,0
20241205,155700,142411320,3560,3560,3560,3560,0
20241205,155600,142411320,3560,3560,3560,3560,0
20241205,155500,142411320,3560,3560,3560,3560,0
20241205,155400,142411320,3560,3560,3560,3560,0
20241205,155300,142411320,3560,3560,3560,3560,0
20241205,155200,142411320,3560,3560,3560,3560,0
20241205,155100,142411320,3560,3560,3560,3560,0
20241205,155000,142411320,3560,3560,3560,3560,0
20241205,154900,142411320,3560,3560,3560,3560,0
20241205,154800,142411320,3560,3560,3560,3560,0
20241205,154700,142411320,3560,3560,3560,3560,0
20241205,154600,142411320,3560,3560,3560,3560,0
20241205,154500,142411320,3560,3560,3560,3560,0
20241205,154400,142411320,3560,3560,3560,3560,0
20241205,154300,142411320,3560,3560,3560,3560,0
20241205,154200,142411320,3560,3560,3560,3560,474
20241205,154100,142411320,3560,3560,3560,3560,0
20241205,154000,142411320,3560,3560,3560,3560,0
20241205,153900,142411320,3560,3560,3560,3560,0
20241205,153800,142411320,3560,3560,3560,3560,0
20241205,153700,142411320,3560,3560,3560,3560,0
20241205,153600,142411320,3560,3560,3560,3560,0
20241205,153500,142411320,3560,3560,3560,3560,0
20241205,153400,142411320,3560,3560,3560,3560,0
20241205,153300,142411320,3560,3560,3560,3560,0
20241205,153200,142411320,3560,3560,3560,3560,0
20241205,153100,142411320,3560,3560,3560,3560,0
20241205,153000,142411320,3560,3560,3560,3560,474
20241205,152900,140723880,3570,3570,3570,3570,0
20241205,152800,140723880,3570,3570,3570,3570,0
20241205,152700,140723880,3570,3570,3570,3570,0
20241205,152600,140723880,3570,3570,3570,3570,0
20241205,152500,140723880,3570,3570,3570,3570,0
20241205,152400,140723880,3570,3570,3570,3570,0
20241205,152300,140723880,3570,3570,3570,3570,0
20241205,152200,140723880,3570,3570,3570,3570,0
20241205,152100,140723880,3570,3570,3570,3570,0
20241205,152000,140723880,3570,3570,3570,3570,0
20241205,151900,140723880,3570,3570,3570,3570,73
20241205,151800,140463270,3560,3560,3560,3560,0
20241205,151700,140463270,3560,3560,3560,3560,0
20241205,151600,140463270,3560,3560,3560,3560,0
20241205,151500,140463270,3560,3565,3565,3560,391
20241205,151400,139070395,3570,3570,3570,3570,0
20241205,151300,139070395,3570,3570,3570,3570,0
20241205,151200,139070395,3570,3570,3570,3570,0
20241205,151100,139070395,3570,3570,3570,3570,3
20241205,151000,139059685,3570,3570,3570,3570,14
20241205,150900,139009705,3575,3580,3580,3575,4
20241205,150800,138995390,3565,3565,3565,3565,0
20241205,150700,138995390,3565,3565,3565,3565,718
20241205,150600,136435720,3580,3580,3580,3580,0
20241205,150500,136435720,3580,3580,3580,3580,0
20241205,150400,136435720,3580,3580,3580,3580,0
20241205,150300,136435720,3580,3580,3580,3580,0
20241205,150200,136435720,3580,3580,3580,3580,0
20241205,150100,136435720,3580,3580,3580,3580,35
20241205,150000,136310420,3565,3565,3565,3565,0
20241205,145900,136310420,3565,3570,3570,3565,30
20241205,145800,136203465,3575,3575,3575,3575,1
20241205,145700,136199890,3580,3580,3580,3580,0
20241205,145600,136199890,3580,3580,3580,3580,0
20241205,145500,136199890,3580,3580,3580,3580,0
20241205,145400,136199890,3580,3565,3580,3565,103
20241205,145300,135832650,3565,3565,3565,3565,100
20241205,145200,135476150,3565,3565,3565,3565,0
20241205,145100,135476150,3565,3565,3565,3565,0
20241205,145000,135476150,3565,3565,3565,3565,0
20241205,144900,135476150,3565,3565,3565,3565,61
20241205,144800,135258685,3565,3570,3570,3565,1988
20241205,144700,128163110,3570,3570,3570,3570,100
20241205,144600,127806110,3570,3575,3575,3570,1163
20241205,144500,123648955,3580,3580,3580,3580,186
20241205,144400,122983075,3580,3580,3580,3580,0
20241205,144300,122983075,3580,3580,3580,3580,500
20241205,144200,121193075,3585,3580,3585,3580,151
20241205,144100,120652490,3585,3585,3585,3585,0
20241205,144000,120652490,3585,3590,3590,3580,1101
20241205,143900,116709165,3595,3595,3595,3595,3
20241205,143800,116698380,3595,3595,3595,3595,0
20241205,143700,116698380,3595,3595,3595,3595,0
20241205,143600,116698380,3595,3595,3595,3595,197
20241205,143500,115990165,3595,3590,3595,3590,99
20241205,143400,115634750,3585,3585,3585,3585,0
20241205,143300,115634750,3585,3585,3585,3585,252
20241205,143200,114731330,3585,3590,3590,3585,205
20241205,143100,113995395,3590,3590,3590,3590,0
20241205,143000,113995395,3590,3590,3595,3590,97
20241205,142900,113647160,3595,3595,3595,3595,6
20241205,142800,113625590,3605,3595,3605,3595,4
20241205,142700,113611190,3585,3585,3585,3585,0
20241205,142600,113611190,3585,3585,3585,3585,0
20241205,142500,113611190,3585,3585,3585,3585,60
20241205,142400,113396090,3590,3590,3590,3590,135
20241205,142300,112911440,3605,3605,3605,3605,0
20241205,142200,112911440,3605,3595,3605,3595,4
20241205,142100,112897050,3595,3595,3595,3595,0
20241205,142000,112897050,3595,3595,3595,3595,0
20241205,141900,112897050,3595,3595,3595,3595,1
20241205,141800,112893455,3590,3595,3595,3590,1249
20241205,141700,108408850,3600,3600,3600,3600,0
20241205,141600,108408850,3600,3600,3600,3600,1
20241205,141500,108405250,3605,3605,3605,3605,6
20241205,141400,108383620,3600,3600,3600,3600,2
20241205,141300,108376420,3590,3590,3590,3590,0
20241205,141200,108376420,3590,3590,3590,3590,0
20241205,141100,108376420,3590,3590,3590,3590,0
20241205,141000,108376420,3590,3590,3590,3590,115
20241205,140900,107963570,3605,3605,3605,3605,0
20241205,140800,107963570,3605,3605,3605,3605,0
20241205,140700,107963570,3605,3605,3605,3605,0
20241205,140600,107963570,3605,3605,3605,3605,1
20241205,140500,107959965,3590,3590,3590,3590,0
20241205,140400,107959965,3590,3590,3590,3590,40
20241205,140300,107816365,3605,3605,3605,3605,0
20241205,140200,107816365,3605,3605,3605,3605,0
20241205,140100,107816365,3605,3605,3605,3605,0
20241205,140000,107816365,3605,3605,3605,3605,0
20241205,135900,107816365,3605,3605,3605,3605,0
20241205,135800,107816365,3605,3605,3605,3605,0
20241205,135700,107816365,3605,3605,3605,3605,0
20241205,135600,107816365,3605,3605,3605,3605,0
20241205,135500,107816365,3605,3605,3605,3605,0
20241205,135400,107816365,3605,3605,3605,3605,1
20241205,135300,107812760,3590,3590,3590,3590,0
20241205,135200,107812760,3590,3590,3590,3590,0
20241205,135100,107812760,3590,3590,3590,3590,0
20241205,135000,107812760,3590,3590,3590,3590,0
20241205,134900,107812760,3590,3590,3590,3590,63
20241205,134800,107586590,3600,3600,3600,3600,0
20241205,134700,107586590,3600,3600,3600,3600,0
20241205,134600,107586590,3600,3600,3600,3600,0
20241205,134500,107586590,3600,3600,3600,3600,0
20241205,134400,107586590,3600,3600,3600,3600,0
20241205,134300,107586590,3600,3600,3600,3600,0
20241205,134200,107586590,3600,3600,3600,3600,0
20241205,134100,107586590,3600,3600,3600,3600,0
20241205,134000,107586590,3600,3600,3600,3600,0
20241205,133900,107586590,3600,3600,3600,3600,10
20241205,133800,107550590,3600,3600,3600,3600,20
20241205,133700,107478590,3605,3605,3605,3605,0
20241205,133600,107478590,3605,3605,3605,3605,0
20241205,133500,107478590,3605,3605,3605,3605,0
20241205,133400,107478590,3605,3605,3605,3605,1
20241205,133300,107474985,3585,3590,3590,3585,1500
20241205,133200,102095990,3600,3600,3600,3600,2
20241205,133100,102088790,3590,3590,3590,3590,0
20241205,133000,102088790,3590,3590,3590,3590,0
20241205,132900,102088790,3590,3590,3590,3590,0
20241205,132800,102088790,3590,3590,3590,3590,0
20241205,132700,102088790,3590,3590,3590,3590,1
20241205,132600,102085200,3590,3590,3590,3590,0
20241205,132500,102085200,3590,3595,3595,3590,14
20241205,132400,102034935,3590,3590,3590,3590,0
20241205,132300,102034935,3590,3590,3590,3590,0
20241205,132200,102034935,3590,3590,3590,3590,0
20241205,132100,102034935,3590,3590,3590,3590,0
20241205,132000,102034935,3590,3590,3590,3590,0
20241205,131900,102034935,3590,3590,3590,3590,0
20241205,131800,102034935,3590,3590,3590,3590,0
20241205,131700,102034935,3590,3590,3590,3590,0
20241205,131600,102034935,3590,3590,3590,3590,112
20241205,131500,101632855,3590,3590,3590,3590,0
20241205,131400,101632855,3590,3590,3590,3590,235
20241205,131300,100789205,3585,3585,3585,3585,0
20241205,131200,100789205,3585,3585,3585,3585,18
20241205,131100,100724675,3590,3590,3590,3590,190
20241205,131000,100042575,3595,3595,3595,3595,0
20241205,130900,100042575,3595,3595,3595,3595,1
20241205,130800,100038980,3595,3595,3595,3595,0
20241205,130700,100038980,3595,3595,3595,3595,0
20241205,130600,100038980,3595,3595,3595,3595,1
20241205,130500,100035385,3595,3595,3595,3595,0
20241205,130400,100035385,3595,3595,3595,3595,0
20241205,130300,100035385,3595,3595,3595,3595,0
20241205,130200,100035385,3595,3595,3595,3595,0
20241205,130100,100035385,3595,3595,3595,3595,319
20241205,130000,98888580,3605,3605,3605,3605,0
20241205,125900,98888580,3605,3605,3605,3605,0
20241205,125800,98888580,3605,3605,3605,3605,0
20241205,125700,98888580,3605,3605,3605,3605,0
20241205,125600,98888580,3605,3605,3605,3605,0
20241205,125500,98888580,3605,3605,3605,3605,1
20241205,125400,98884975,3605,3605,3605,3605,2
20241205,125300,98877765,3600,3600,3600,3600,65
20241205,125200,98643765,3600,3600,3600,3600,135
20241205,125100,98157765,3595,3595,3595,3595,0
20241205,125000,98157765,3595,3595,3595,3595,0
20241205,124900,98157765,3595,3595,3595,3595,0
20241205,124800,98157765,3595,3595,3595,3595,0
20241205,124700,98157765,3595,3595,3595,3595,0
20241205,124600,98157765,3595,3595,3595,3595,0
20241205,124500,98157765,3595,3595,3595,3595,0
20241205,124400,98157765,3595,3595,3595,3595,0
20241205,124300,98157765,3595,3595,3595,3595,0
20241205,124200,98157765,3595,3595,3595,3595,1
20241205,124100,98154170,3600,3600,3600,3600,0
20241205,124000,98154170,3600,3600,3600,3600,0
20241205,123900,98154170,3600,3600,3600,3600,0
20241205,123800,98154170,3600,3600,3600,3600,0
20241205,123700,98154170,3600,3600,3600,3600,0
20241205,123600,98154170,3600,3600,3600,3600,0
20241205,123500,98154170,3600,3600,3600,3600,0
20241205,123400,98154170,3600,3600,3600,3600,0
20241205,123300,98154170,3600,3600,3600,3600,0
20241205,123200,98154170,3600,3600,3600,3600,0
20241205,123100,98154170,3600,3600,3600,3600,20
20241205,123000,98082170,3600,3600,3600,3600,1
20241205,122900,98078570,3595,3595,3595,3595,0
20241205,122800,98078570,3595,3595,3595,3595,0
20241205,122700,98078570,3595,3595,3595,3595,300
20241205,122600,97000070,3595,3595,3595,3595,0
20241205,122500,97000070,3595,3595,3595,3595,0
20241205,122400,97000070,3595,3595,3595,3595,0
20241205,122300,97000070,3595,3595,3595,3595,0
20241205,122200,97000070,3595,3595,3595,3595,0
20241205,122100,97000070,3595,3595,3595,3595,0
20241205,122000,97000070,3595,3595,3595,3595,0
20241205,121900,97000070,3595,3595,3595,3595,1
20241205,121800,96996475,3595,3595,3595,3595,0
20241205,121700,96996475,3595,3595,3595,3595,3
20241205,121600,96985690,3595,3595,3595,3595,1400
20241205,121500,91952690,3600,3600,3600,3600,1
20241205,121400,91949090,3600,3600,3600,3600,17
20241205,121300,91887890,3605,3605,3605,3605,0
20241205,121200,91887890,3605,3605,3605,3605,0
20241205,121100,91887890,3605,3605,3605,3605,0
20241205,121000,91887890,3605,3605,3605,3605,0
20241205,120900,91887890,3605,3605,3605,3605,0
20241205,120800,91887890,3605,3605,3605,3605,500
20241205,120700,90085390,3610,3610,3610,3610,0
20241205,120600,90085390,3610,3610,3610,3610,0
20241205,120500,90085390,3610,3610,3610,3610,0
20241205,120400,90085390,3610,3610,3610,3610,0
20241205,120300,90085390,3610,3610,3610,3610,0
20241205,120200,90085390,3610,3610,3610,3610,14
20241205,120100,90034850,3595,3595,3595,3595,0
20241205,120000,90034850,3595,3595,3595,3595,0
20241205,115900,90034850,3595,3595,3595,3595,0
20241205,115800,90034850,3595,3595,3595,3595,0
20241205,115700,90034850,3595,3595,3595,3595,0
20241205,115600,90034850,3595,3595,3595,3595,0
20241205,115500,90034850,3595,3595,3595,3595,1
20241205,115400,90031255,3615,3615,3615,3615,0
20241205,115300,90031255,3615,3615,3615,3615,0
20241205,115200,90031255,3615,3615,3615,3615,0
20241205,115100,90031255,3615,3615,3615,3615,0
20241205,115000,90031255,3615,3615,3615,3615,0
20241205,114900,90031255,3615,3615,3615,3615,0
20241205,114800,90031255,3615,3615,3615,3615,262
20241205,114700,89084125,3615,3615,3615,3615,0
20241205,114600,89084125,3615,3615,3615,3615,0
20241205,114500,89084125,3615,3615,3615,3615,0
20241205,114400,89084125,3615,3615,3615,3615,0
20241205,114300,89084125,3615,3615,3615,3615,0
20241205,114200,89084125,3615,3615,3615,3615,0
20241205,114100,89084125,3615,3615,3615,3615,0
20241205,114000,89084125,3615,3615,3615,3615,0
20241205,113900,89084125,3615,3615,3615,3615,10
20241205,113800,89047975,3615,3615,3615,3615,0
20241205,113700,89047975,3615,3615,3615,3615,0
20241205,113600,89047975,3615,3615,3615,3615,0
20241205,113500,89047975,3615,3615,3615,3615,0
20241205,113400,89047975,3615,3615,3615,3615,0
20241205,113300,89047975,3615,3615,3615,3615,0
20241205,113200,89047975,3615,3615,3615,3615,0
20241205,113100,89047975,3615,3615,3615,3615,200
20241205,113000,88324975,3620,3620,3620,3620,0
20241205,112900,88324975,3620,3620,3620,3620,0
20241205,112800,88324975,3620,3620,3620,3620,0
20241205,112700,88324975,3620,3620,3620,3620,0
20241205,112600,88324975,3620,3620,3620,3620,0
20241205,112500,88324975,3620,3620,3620,3620,0
20241205,112400,88324975,3620,3620,3620,3620,0
20241205,112300,88324975,3620,3620,3620,3620,0
20241205,112200,88324975,3620,3620,3620,3620,0
20241205,112100,88324975,3620,3620,3620,3620,0
20241205,112000,88324975,3620,3620,3620,3620,0
20241205,111900,88324975,3620,3620,3620,3620,0
20241205,111800,88324975,3620,3620,3620,3620,0
20241205,111700,88324975,3620,3620,3620,3620,0
20241205,111600,88324975,3620,3620,3620,3620,0
20241205,111500,88324975,3620,3620,3620,3620,10
20241205,111400,88288775,3600,3600,3600,3600,0
20241205,111300,88288775,3600,3600,3600,3600,0
20241205,111200,88288775,3600,3600,3600,3600,0
20241205,111100,88288775,3600,3600,3600,3600,2
20241205,111000,88281575,3600,3595,3600,3595,588
20241205,110900,86164805,3595,3595,3595,3595,0
20241205,110800,86164805,3595,3590,3595,3590,2
20241205,110700,86157620,3595,3595,3595,3595,0
20241205,110600,86157620,3595,3590,3595,3590,1093
20241205,110500,82233285,3590,3590,3590,3590,0
20241205,110400,82233285,3590,3590,3590,3590,6
20241205,110300,82211745,3590,3590,3590,3590,60
20241205,110200,81996345,3585,3585,3585,3585,0
20241205,110100,81996345,3585,3585,3585,3585,24
20241205,110000,81910305,3590,3590,3590,3590,0
20241205,105900,81910305,3590,3590,3590,3590,0
20241205,105800,81910305,3590,3590,3590,3590,0
20241205,105700,81910305,3590,3590,3590,3590,0
20241205,105600,81910305,3590,3590,3590,3590,0
20241205,105500,81910305,3590,3590,3590,3590,0
20241205,105400,81910305,3590,3590,3590,3590,115
20241205,105300,81497455,3600,3600,3600,3600,0
20241205,105200,81497455,3600,3600,3600,3600,214
20241205,105100,80727055,3590,3600,3600,3590,577
20241205,105000,78651925,3620,3620,3620,3620,0
20241205,104900,78651925,3620,3620,3620,3620,0
20241205,104800,78651925,3620,3620,3620,3620,0
20241205,104700,78651925,3620,3620,3620,3620,0
20241205,104600,78651925,3620,3620,3620,3620,300
20241205,104500,77565925,3615,3615,3615,3615,14
20241205,104400,77515315,3615,3615,3615,3615,0
20241205,104300,77515315,3615,3615,3615,3615,0
20241205,104200,77515315,3615,3615,3615,3615,0
20241205,104100,77515315,3615,3615,3615,3615,23
20241205,104000,77432170,3600,3600,3600,3600,0
20241205,103900,77432170,3600,3600,3600,3600,0
20241205,103800,77432170,3600,3600,3600,3600,0
20241205,103700,77432170,3600,3600,3600,3600,0
20241205,103600,77432170,3600,3600,3600,3600,0
20241205,103500,77432170,3600,3600,3600,3600,0
20241205,103400,77432170,3600,3600,3600,3600,0
20241205,103300,77432170,3600,3600,3600,3600,0
20241205,103200,77432170,3600,3600,3600,3600,0
20241205,103100,77432170,3600,3600,3600,3600,572
20241205,103000,75372970,3590,3585,3590,3585,53
20241205,102900,75182865,3590,3590,3590,3590,5
20241205,102800,75164915,3590,3590,3590,3590,4
20241205,102700,75150555,3590,3590,3590,3590,0
20241205,102600,75150555,3590,3590,3590,3590,0
20241205,102500,75150555,3590,3590,3590,3590,0
20241205,102400,75150555,3590,3590,3590,3590,0
20241205,102300,75150555,3590,3590,3590,3590,183
20241205,102200,74493585,3590,3590,3590,3590,0
20241205,102100,74493585,3590,3590,3590,3590,0
20241205,102000,74493585,3590,3590,3590,3590,84
20241205,101900,74192025,3595,3595,3595,3595,475
20241205,101800,72484400,3590,3590,3590,3590,0
20241205,101700,72484400,3590,3590,3590,3590,0
20241205,101600,72484400,3590,3590,3590,3590,0
20241205,101500,72484400,3590,3590,3590,3590,0
20241205,101400,72484400,3590,3590,3590,3590,114
20241205,101300,72075140,3575,3575,3575,3575,0
20241205,101200,72075140,3575,3575,3575,3575,0
20241205,101100,72075140,3575,3575,3575,3575,0
20241205,101000,72075140,3575,3575,3575,3575,453
20241205,100900,70455665,3575,3575,3575,3575,0
20241205,100800,70455665,3575,3575,3575,3575,21
20241205,100700,70380590,3570,3570,3570,3570,1
20241205,100600,70377020,3565,3565,3565,3565,0
20241205,100500,70377020,3565,3565,3565,3565,200
20241205,100400,69664020,3575,3575,3575,3575,21
20241205,100300,69588945,3575,3575,3575,3575,1
20241205,100200,69585370,3565,3565,3565,3565,512
20241205,100100,67760090,3570,3575,3575,3570,205
20241205,100000,67028175,3575,3575,3575,3575,139
20241205,095900,66531250,3575,3575,3575,3575,0
20241205,095800,66531250,3575,3575,3575,3575,0
20241205,095700,66531250,3575,3580,3580,3575,17
20241205,095600,66470470,3595,3595,3595,3595,10
20241205,095500,66434520,3595,3595,3595,3595,0
20241205,095400,66434520,3595,3595,3595,3595,195
20241205,095300,65733495,3575,3570,3575,3570,22
20241205,095200,65654945,3570,3570,3570,3570,0
20241205,095100,65654945,3570,3570,3570,3570,0
20241205,095000,65654945,3570,3570,3570,3570,0
20241205,094900,65654945,3570,3570,3570,3570,0
20241205,094800,65654945,3570,3570,3570,3570,1
20241205,094700,65651375,3590,3590,3590,3590,0
20241205,094600,65651375,3590,3590,3590,3590,0
20241205,094500,65651375,3590,3590,3590,3590,29
20241205,094400,65547265,3590,3590,3590,3590,2
20241205,094300,65540085,3560,3585,3585,3560,44
20241205,094200,65383345,3585,3550,3585,3550,853
20241205,094100,62333340,3550,3550,3550,3550,37
20241205,094000,62201990,3550,3550,3550,3530,635
20241205,093900,59956915,3570,3570,3570,3570,513
20241205,093800,58125505,3550,3540,3550,3540,285
20241205,093700,57114755,3540,3540,3540,3540,0
20241205,093600,57114755,3540,3540,3540,3540,522
20241205,093500,55266875,3550,3550,3550,3550,40
20241205,093400,55124875,3535,3535,3535,3535,106
20241205,093300,54750165,3530,3530,3530,3530,0
20241205,093200,54750165,3530,3535,3535,3530,2
20241205,093100,54743100,3550,3550,3550,3550,2
20241205,093000,54736000,3530,3520,3530,3520,86
20241205,092900,54432430,3525,3510,3525,3500,258
20241205,092800,53525560,3510,3510,3510,3510,0
20241205,092700,53525560,3510,3510,3510,3485,3375
20241205,092600,41719965,3525,3520,3525,3510,228
20241205,092500,40918690,3535,3535,3535,3535,10
20241205,092400,40883340,3520,3520,3535,3510,850
20241205,092300,37896275,3520,3525,3530,3520,129
20241205,092200,37441910,3535,3535,3535,3535,2
20241205,092100,37434840,3520,3555,3555,3515,1528
20241205,092000,32063325,3555,3560,3565,3520,263
20241205,091900,31135690,3560,3560,3560,3515,958
20241205,091800,27754990,3565,3555,3565,3550,305
20241205,091700,26671610,3595,3560,3595,3560,351
20241205,091600,25417000,3570,3570,3570,3565,55
20241205,091500,25220655,3550,3565,3600,3550,2929
20241205,091400,14792185,3585,3570,3585,3570,3
20241205,091300,14781460,3570,3600,3600,3570,512
20241205,091200,12952300,3600,3635,3635,3600,179
20241205,091100,12307725,3600,3605,3605,3600,500
20241205,091000,10507550,3605,3630,3635,3605,105
20241205,090900,10128465,3610,3615,3615,3610,778
20241205,090800,7316200,3640,3640,3640,3640,0
20241205,090700,7316200,3640,3645,3645,3640,153
20241205,090600,6759180,3645,3645,3645,3645,1
20241205,090500,6755535,3650,3645,3650,3645,16
20241205,090400,6697150,3655,3650,3655,3650,25
20241205,090300,6605875,3650,3650,3650,3650,115
20241205,090200,6186125,3670,3670,3670,3670,1118
20241205,090100,2083065,3675,3675,3675,3675,0
20241205,090000,2083065,3675,3670,3680,3670,567