KissMeData/317120/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,211500,63945510,2800,2800,2800,2800,110
20241211,211400,63945510,2800,2800,2800,2800,0
20241211,211300,63945510,2800,2800,2800,2800,0
20241211,211200,63945510,2800,2800,2800,2800,0
20241211,211100,63945510,2800,2800,2800,2800,0
20241211,211000,63945510,2800,2800,2800,2800,0
20241211,210900,63945510,2800,2800,2800,2800,0
20241211,210800,63945510,2800,2800,2800,2800,0
20241211,210700,63945510,2800,2800,2800,2800,0
20241211,210600,63945510,2800,2800,2800,2800,0
20241211,210500,63945510,2800,2800,2800,2800,0
20241211,210400,63945510,2800,2800,2800,2800,0
20241211,210300,63945510,2800,2800,2800,2800,0
20241211,210200,63945510,2800,2800,2800,2800,0
20241211,210100,63945510,2800,2800,2800,2800,0
20241211,210000,63945510,2800,2800,2800,2800,0
20241211,205900,63945510,2800,2800,2800,2800,0
20241211,205800,63945510,2800,2800,2800,2800,0
20241211,205700,63945510,2800,2800,2800,2800,0
20241211,205600,63945510,2800,2800,2800,2800,0
20241211,205500,63945510,2800,2800,2800,2800,0
20241211,205400,63945510,2800,2800,2800,2800,0
20241211,205300,63945510,2800,2800,2800,2800,0
20241211,205200,63945510,2800,2800,2800,2800,0
20241211,205100,63945510,2800,2800,2800,2800,0
20241211,205000,63945510,2800,2800,2800,2800,0
20241211,204900,63945510,2800,2800,2800,2800,0
20241211,204800,63945510,2800,2800,2800,2800,0
20241211,204700,63945510,2800,2800,2800,2800,0
20241211,204600,63945510,2800,2800,2800,2800,0
20241211,204500,63945510,2800,2800,2800,2800,110
20241211,204400,63945510,2800,2800,2800,2800,0
20241211,204300,63945510,2800,2800,2800,2800,0
20241211,204200,63945510,2800,2800,2800,2800,0
20241211,204100,63945510,2800,2800,2800,2800,0
20241211,204000,63945510,2800,2800,2800,2800,0
20241211,203900,63945510,2800,2800,2800,2800,0
20241211,203800,63945510,2800,2800,2800,2800,0
20241211,203700,63945510,2800,2800,2800,2800,0
20241211,203600,63945510,2800,2800,2800,2800,0
20241211,203500,63945510,2800,2800,2800,2800,0
20241211,203400,63945510,2800,2800,2800,2800,0
20241211,203300,63945510,2800,2800,2800,2800,0
20241211,203200,63945510,2800,2800,2800,2800,0
20241211,203100,63945510,2800,2800,2800,2800,0
20241211,203000,63945510,2800,2800,2800,2800,0
20241211,202900,63945510,2800,2800,2800,2800,0
20241211,202800,63945510,2800,2800,2800,2800,0
20241211,202700,63945510,2800,2800,2800,2800,0
20241211,202600,63945510,2800,2800,2800,2800,0
20241211,202500,63945510,2800,2800,2800,2800,0
20241211,202400,63945510,2800,2800,2800,2800,0
20241211,202300,63945510,2800,2800,2800,2800,0
20241211,202200,63945510,2800,2800,2800,2800,0
20241211,202100,63945510,2800,2800,2800,2800,0
20241211,202000,63945510,2800,2800,2800,2800,0
20241211,201900,63945510,2800,2800,2800,2800,0
20241211,201800,63945510,2800,2800,2800,2800,0
20241211,201700,63945510,2800,2800,2800,2800,0
20241211,201600,63945510,2800,2800,2800,2800,0
20241211,201500,63945510,2800,2800,2800,2800,110
20241211,201400,63945510,2800,2800,2800,2800,0
20241211,201300,63945510,2800,2800,2800,2800,0
20241211,201200,63945510,2800,2800,2800,2800,0
20241211,201100,63945510,2800,2800,2800,2800,0
20241211,201000,63945510,2800,2800,2800,2800,0
20241211,200900,63945510,2800,2800,2800,2800,0
20241211,200800,63945510,2800,2800,2800,2800,0
20241211,200700,63945510,2800,2800,2800,2800,0
20241211,200600,63945510,2800,2800,2800,2800,0
20241211,200500,63945510,2800,2800,2800,2800,0
20241211,200400,63945510,2800,2800,2800,2800,0
20241211,200300,63945510,2800,2800,2800,2800,0
20241211,200200,63945510,2800,2800,2800,2800,0
20241211,200100,63945510,2800,2800,2800,2800,0
20241211,200000,63945510,2800,2800,2800,2800,0
20241211,195900,63945510,2800,2800,2800,2800,0
20241211,195800,63945510,2800,2800,2800,2800,0
20241211,195700,63945510,2800,2800,2800,2800,0
20241211,195600,63945510,2800,2800,2800,2800,0
20241211,195500,63945510,2800,2800,2800,2800,0
20241211,195400,63945510,2800,2800,2800,2800,0
20241211,195300,63945510,2800,2800,2800,2800,0
20241211,195200,63945510,2800,2800,2800,2800,0
20241211,195100,63945510,2800,2800,2800,2800,0
20241211,195000,63945510,2800,2800,2800,2800,0
20241211,194900,63945510,2800,2800,2800,2800,0
20241211,194800,63945510,2800,2800,2800,2800,0
20241211,194700,63945510,2800,2800,2800,2800,0
20241211,194600,63945510,2800,2800,2800,2800,0
20241211,194500,63945510,2800,2800,2800,2800,110
20241211,194400,63945510,2800,2800,2800,2800,0
20241211,194300,63945510,2800,2800,2800,2800,0
20241211,194200,63945510,2800,2800,2800,2800,0
20241211,194100,63945510,2800,2800,2800,2800,0
20241211,194000,63945510,2800,2800,2800,2800,0
20241211,193900,63945510,2800,2800,2800,2800,0
20241211,193800,63945510,2800,2800,2800,2800,0
20241211,193700,63945510,2800,2800,2800,2800,0
20241211,193600,63945510,2800,2800,2800,2800,0
20241211,193500,63945510,2800,2800,2800,2800,0
20241211,193400,63945510,2800,2800,2800,2800,0
20241211,193300,63945510,2800,2800,2800,2800,0
20241211,193200,63945510,2800,2800,2800,2800,0
20241211,193100,63945510,2800,2800,2800,2800,0
20241211,193000,63945510,2800,2800,2800,2800,0
20241211,192900,63945510,2800,2800,2800,2800,0
20241211,192800,63945510,2800,2800,2800,2800,0
20241211,192700,63945510,2800,2800,2800,2800,0
20241211,192600,63945510,2800,2800,2800,2800,0
20241211,192500,63945510,2800,2800,2800,2800,0
20241211,192400,63945510,2800,2800,2800,2800,0
20241211,192300,63945510,2800,2800,2800,2800,0
20241211,192200,63945510,2800,2800,2800,2800,0
20241211,192100,63945510,2800,2800,2800,2800,0
20241211,192000,63945510,2800,2800,2800,2800,0
20241211,191900,63945510,2800,2800,2800,2800,0
20241211,191800,63945510,2800,2800,2800,2800,0
20241211,191700,63945510,2800,2800,2800,2800,0
20241211,191600,63945510,2800,2800,2800,2800,0
20241211,191500,63945510,2800,2800,2800,2800,110
20241211,191400,63945510,2800,2800,2800,2800,0
20241211,191300,63945510,2800,2800,2800,2800,0
20241211,191200,63945510,2800,2800,2800,2800,0
20241211,191100,63945510,2800,2800,2800,2800,0
20241211,191000,63945510,2800,2800,2800,2800,0
20241211,190900,63945510,2800,2800,2800,2800,0
20241211,190800,63945510,2800,2800,2800,2800,0
20241211,190700,63945510,2800,2800,2800,2800,0
20241211,190600,63945510,2800,2800,2800,2800,0
20241211,190500,63945510,2800,2800,2800,2800,0
20241211,190400,63945510,2800,2800,2800,2800,0
20241211,190300,63945510,2800,2800,2800,2800,0
20241211,190200,63945510,2800,2800,2800,2800,0
20241211,190100,63945510,2800,2800,2800,2800,0
20241211,190000,63945510,2800,2800,2800,2800,0
20241211,185900,63945510,2800,2800,2800,2800,0
20241211,185800,63945510,2800,2800,2800,2800,0
20241211,185700,63945510,2800,2800,2800,2800,0
20241211,185600,63945510,2800,2800,2800,2800,0
20241211,185500,63945510,2800,2800,2800,2800,0
20241211,185400,63945510,2800,2800,2800,2800,0
20241211,185300,63945510,2800,2800,2800,2800,0
20241211,185200,63945510,2800,2800,2800,2800,0
20241211,185100,63945510,2800,2800,2800,2800,0
20241211,185000,63945510,2800,2800,2800,2800,0
20241211,184900,63945510,2800,2800,2800,2800,0
20241211,184800,63945510,2800,2800,2800,2800,0
20241211,184700,63945510,2800,2800,2800,2800,0
20241211,184600,63945510,2800,2800,2800,2800,0
20241211,184500,63945510,2800,2800,2800,2800,110
20241211,184400,63945510,2800,2800,2800,2800,0
20241211,184300,63945510,2800,2800,2800,2800,0
20241211,184200,63945510,2800,2800,2800,2800,0
20241211,184100,63945510,2800,2800,2800,2800,0
20241211,184000,63945510,2800,2800,2800,2800,0
20241211,183900,63945510,2800,2800,2800,2800,0
20241211,183800,63945510,2800,2800,2800,2800,0
20241211,183700,63945510,2800,2800,2800,2800,0
20241211,183600,63945510,2800,2800,2800,2800,0
20241211,183500,63945510,2800,2800,2800,2800,0
20241211,183400,63945510,2800,2800,2800,2800,0
20241211,183300,63945510,2800,2800,2800,2800,0
20241211,183200,63945510,2800,2800,2800,2800,0
20241211,183100,63945510,2800,2800,2800,2800,0
20241211,183000,63945510,2800,2800,2800,2800,0
20241211,182900,63945510,2800,2800,2800,2800,0
20241211,182800,63945510,2800,2800,2800,2800,0
20241211,182700,63945510,2800,2800,2800,2800,0
20241211,182600,63945510,2800,2800,2800,2800,0
20241211,182500,63945510,2800,2800,2800,2800,0
20241211,182400,63945510,2800,2800,2800,2800,0
20241211,182300,63945510,2800,2800,2800,2800,0
20241211,182200,63945510,2800,2800,2800,2800,0
20241211,182100,63945510,2800,2800,2800,2800,0
20241211,182000,63945510,2800,2800,2800,2800,0
20241211,181900,63945510,2800,2800,2800,2800,0
20241211,181800,63945510,2800,2800,2800,2800,0
20241211,181700,63945510,2800,2800,2800,2800,0
20241211,181600,63945510,2800,2800,2800,2800,0
20241211,181500,63945510,2800,2800,2800,2800,110
20241211,181400,63945510,2800,2800,2800,2800,0
20241211,181300,63945510,2800,2800,2800,2800,0
20241211,181200,63945510,2800,2800,2800,2800,0
20241211,181100,63945510,2800,2800,2800,2800,0
20241211,181000,63945510,2800,2800,2800,2800,0
20241211,180900,63945510,2800,2800,2800,2800,0
20241211,180800,63945510,2800,2800,2800,2800,0
20241211,180700,63945510,2800,2800,2800,2800,0
20241211,180600,63945510,2800,2800,2800,2800,0
20241211,180500,63945510,2800,2800,2800,2800,0
20241211,180400,63945510,2800,2800,2800,2800,0
20241211,180300,63945510,2800,2800,2800,2800,0
20241211,180200,63945510,2800,2800,2800,2800,0
20241211,180100,63945510,2800,2800,2800,2800,0
20241211,180000,63945510,2800,2800,2800,2800,0
20241211,175900,63945510,2800,2800,2800,2800,0
20241211,175800,63945510,2800,2800,2800,2800,0
20241211,175700,63945510,2800,2800,2800,2800,0
20241211,175600,63945510,2800,2800,2800,2800,0
20241211,175500,63945510,2800,2800,2800,2800,0
20241211,175400,63945510,2800,2800,2800,2800,0
20241211,175300,63945510,2800,2800,2800,2800,0
20241211,175200,63945510,2800,2800,2800,2800,0
20241211,175100,63945510,2800,2800,2800,2800,0
20241211,175000,63945510,2800,2800,2800,2800,0
20241211,174900,63945510,2800,2800,2800,2800,0
20241211,174800,63945510,2800,2800,2800,2800,0
20241211,174700,63945510,2800,2800,2800,2800,0
20241211,174600,63945510,2800,2800,2800,2800,0
20241211,174500,63945510,2800,2800,2800,2800,110
20241211,174400,63945510,2800,2800,2800,2800,0
20241211,174300,63945510,2800,2800,2800,2800,0
20241211,174200,63945510,2800,2800,2800,2800,0
20241211,174100,63945510,2800,2800,2800,2800,0
20241211,174000,63945510,2800,2800,2800,2800,0
20241211,173900,63945510,2800,2800,2800,2800,0
20241211,173800,63945510,2800,2800,2800,2800,0
20241211,173700,63945510,2800,2800,2800,2800,0
20241211,173600,63945510,2800,2800,2800,2800,0
20241211,173500,63945510,2800,2800,2800,2800,0
20241211,173400,63945510,2800,2800,2800,2800,0
20241211,173300,63945510,2800,2800,2800,2800,0
20241211,173200,63945510,2800,2800,2800,2800,0
20241211,173100,63945510,2800,2800,2800,2800,0
20241211,173000,63945510,2800,2800,2800,2800,0
20241211,172900,63945510,2800,2800,2800,2800,0
20241211,172800,63945510,2800,2800,2800,2800,0
20241211,172700,63945510,2800,2800,2800,2800,0
20241211,172600,63945510,2800,2800,2800,2800,0
20241211,172500,63945510,2800,2800,2800,2800,0
20241211,172400,63945510,2800,2800,2800,2800,0
20241211,172300,63945510,2800,2800,2800,2800,0
20241211,172200,63945510,2800,2800,2800,2800,0
20241211,172100,63945510,2800,2800,2800,2800,0
20241211,172000,63945510,2800,2800,2800,2800,0
20241211,171900,63945510,2800,2800,2800,2800,0
20241211,171800,63945510,2800,2800,2800,2800,0
20241211,171700,63945510,2800,2800,2800,2800,0
20241211,171600,63945510,2800,2800,2800,2800,0
20241211,171500,63945510,2800,2800,2800,2800,110
20241211,171400,63945510,2800,2800,2800,2800,0
20241211,171300,63945510,2800,2800,2800,2800,0
20241211,171200,63945510,2800,2800,2800,2800,0
20241211,171100,63945510,2800,2800,2800,2800,0
20241211,171000,63945510,2800,2800,2800,2800,0
20241211,170900,63945510,2800,2800,2800,2800,0
20241211,170800,63945510,2800,2800,2800,2800,0
20241211,170700,63945510,2800,2800,2800,2800,0
20241211,170600,63945510,2800,2800,2800,2800,0
20241211,170500,63945510,2800,2800,2800,2800,0
20241211,170400,63945510,2800,2800,2800,2800,0
20241211,170300,63945510,2800,2800,2800,2800,0
20241211,170200,63945510,2800,2800,2800,2800,0
20241211,170100,63945510,2800,2800,2800,2800,0
20241211,170000,63945510,2800,2800,2800,2800,0
20241211,165900,63945510,2800,2800,2800,2800,0
20241211,165800,63945510,2800,2800,2800,2800,0
20241211,165700,63945510,2800,2800,2800,2800,0
20241211,165600,63945510,2800,2800,2800,2800,0
20241211,165500,63945510,2800,2800,2800,2800,0
20241211,165400,63945510,2800,2800,2800,2800,0
20241211,165300,63945510,2800,2800,2800,2800,0
20241211,165200,63945510,2800,2800,2800,2800,0
20241211,165100,63945510,2800,2800,2800,2800,0
20241211,165000,63945510,2800,2800,2800,2800,0
20241211,164900,63945510,2800,2800,2800,2800,0
20241211,164800,63945510,2800,2800,2800,2800,0
20241211,164700,63945510,2800,2800,2800,2800,0
20241211,164600,63945510,2800,2800,2800,2800,0
20241211,164500,63945510,2800,2800,2800,2800,110
20241211,164400,63945510,2800,2800,2800,2800,0
20241211,164300,63945510,2800,2800,2800,2800,0
20241211,164200,63945510,2800,2800,2800,2800,0
20241211,164100,63945510,2800,2800,2800,2800,0
20241211,164000,63945510,2800,2800,2800,2800,0
20241211,163900,63945510,2800,2800,2800,2800,0
20241211,163800,63945510,2800,2800,2800,2800,0
20241211,163700,63945510,2800,2800,2800,2800,0
20241211,163600,63945510,2800,2800,2800,2800,0
20241211,163500,63945510,2800,2800,2800,2800,0
20241211,163400,63945510,2800,2800,2800,2800,0
20241211,163300,63945510,2800,2800,2800,2800,0
20241211,163200,63945510,2800,2800,2800,2800,0
20241211,163100,63945510,2800,2800,2800,2800,0
20241211,163000,63945510,2800,2800,2800,2800,0
20241211,162900,63945510,2800,2800,2800,2800,0
20241211,162800,63945510,2800,2800,2800,2800,0
20241211,162700,63945510,2800,2800,2800,2800,0
20241211,162600,63945510,2800,2800,2800,2800,0
20241211,162500,63945510,2800,2800,2800,2800,0
20241211,162400,63945510,2800,2800,2800,2800,0
20241211,162300,63945510,2800,2800,2800,2800,0
20241211,162200,63945510,2800,2800,2800,2800,0
20241211,162100,63945510,2800,2800,2800,2800,0
20241211,162000,63945510,2800,2800,2800,2800,0
20241211,161900,63945510,2800,2800,2800,2800,0
20241211,161800,63945510,2800,2800,2800,2800,0
20241211,161700,63945510,2800,2800,2800,2800,0
20241211,161600,63945510,2800,2800,2800,2800,0
20241211,161500,63945510,2800,2800,2800,2800,110
20241211,161400,63945510,2800,2800,2800,2800,0
20241211,161300,63945510,2800,2800,2800,2800,0
20241211,161200,63945510,2800,2800,2800,2800,0
20241211,161100,63945510,2800,2800,2800,2800,0
20241211,161000,63945510,2800,2800,2800,2800,0
20241211,160900,63945510,2800,2800,2800,2800,0
20241211,160800,63945510,2800,2800,2800,2800,0
20241211,160700,63945510,2800,2800,2800,2800,0
20241211,160600,63945510,2800,2800,2800,2800,0
20241211,160500,63945510,2800,2800,2800,2800,0
20241211,160400,63945510,2800,2800,2800,2800,0
20241211,160300,63945510,2800,2800,2800,2800,0
20241211,160200,63945510,2800,2800,2800,2800,0
20241211,160100,63945510,2800,2800,2800,2800,0
20241211,160000,63945510,2800,2800,2800,2800,0
20241211,155900,63945510,2800,2800,2800,2800,0
20241211,155800,63945510,2800,2800,2800,2800,0
20241211,155700,63945510,2800,2800,2800,2800,0
20241211,155600,63945510,2800,2800,2800,2800,0
20241211,155500,63945510,2800,2800,2800,2800,0
20241211,155400,63945510,2800,2800,2800,2800,0
20241211,155300,63945510,2800,2800,2800,2800,0
20241211,155200,63945510,2800,2800,2800,2800,0
20241211,155100,63945510,2800,2800,2800,2800,0
20241211,155000,63945510,2800,2800,2800,2800,0
20241211,154900,63945510,2800,2800,2800,2800,0
20241211,154800,63945510,2800,2800,2800,2800,0
20241211,154700,63945510,2800,2800,2800,2800,0
20241211,154600,63945510,2800,2800,2800,2800,0
20241211,154500,63945510,2800,2800,2800,2800,110
20241211,154400,63945510,2800,2800,2800,2800,0
20241211,154300,63945510,2800,2800,2800,2800,0
20241211,154200,63945510,2800,2800,2800,2800,0
20241211,154100,63945510,2800,2800,2800,2800,0
20241211,154000,63945510,2800,2800,2800,2800,0
20241211,153900,63945510,2800,2800,2800,2800,0
20241211,153800,63945510,2800,2800,2800,2800,0
20241211,153700,63945510,2800,2800,2800,2800,0
20241211,153600,63945510,2800,2800,2800,2800,0
20241211,153500,63945510,2800,2800,2800,2800,0
20241211,153400,63945510,2800,2800,2800,2800,0
20241211,153300,63945510,2800,2800,2800,2800,0
20241211,153200,63945510,2800,2800,2800,2800,0
20241211,153100,63945510,2800,2800,2800,2800,0
20241211,153000,63945510,2800,2800,2800,2800,110
20241211,152900,63637510,2805,2805,2805,2805,0
20241211,152800,63637510,2805,2805,2805,2805,0
20241211,152700,63637510,2805,2805,2805,2805,0
20241211,152600,63637510,2805,2805,2805,2805,0
20241211,152500,63637510,2805,2805,2805,2805,0
20241211,152400,63637510,2805,2805,2805,2805,0
20241211,152300,63637510,2805,2805,2805,2805,0
20241211,152200,63637510,2805,2805,2805,2805,0
20241211,152100,63637510,2805,2805,2805,2805,0
20241211,152000,63637510,2805,2805,2805,2805,0
20241211,151900,63637510,2805,2805,2805,2805,1
20241211,151800,63634705,2790,2795,2795,2790,1000
20241211,151700,60842945,2795,2795,2795,2795,0
20241211,151600,60842945,2795,2795,2795,2795,0
20241211,151500,60842945,2795,2795,2795,2795,0
20241211,151400,60842945,2795,2795,2795,2795,0
20241211,151300,60842945,2795,2795,2795,2795,0
20241211,151200,60842945,2795,2795,2795,2795,10
20241211,151100,60814995,2795,2795,2795,2795,0
20241211,151000,60814995,2795,2800,2800,2795,5000
20241211,150900,46839555,2800,2815,2815,2800,13
20241211,150800,46803140,2815,2815,2815,2815,0
20241211,150700,46803140,2815,2815,2815,2815,70
20241211,150600,46606090,2815,2815,2815,2815,3
20241211,150500,46597645,2815,2815,2815,2815,31
20241211,150400,46510380,2815,2815,2815,2815,0
20241211,150300,46510380,2815,2810,2815,2810,30
20241211,150200,46426020,2800,2800,2800,2800,0
20241211,150100,46426020,2800,2805,2805,2800,150
20241211,150000,46006015,2810,2810,2810,2810,14
20241211,145900,45966675,2810,2810,2810,2810,0
20241211,145800,45966675,2810,2810,2810,2810,0
20241211,145700,45966675,2810,2800,2810,2800,4
20241211,145600,45955445,2810,2810,2810,2810,10
20241211,145500,45927345,2810,2800,2810,2800,15
20241211,145400,45885205,2810,2810,2810,2810,82
20241211,145300,45654785,2810,2810,2810,2810,0
20241211,145200,45654785,2810,2810,2810,2810,14
20241211,145100,45615445,2810,2810,2810,2810,0
20241211,145000,45615445,2810,2810,2810,2810,0
20241211,144900,45615445,2810,2810,2810,2810,0
20241211,144800,45615445,2810,2810,2810,2810,0
20241211,144700,45615445,2810,2810,2810,2810,15
20241211,144600,45573295,2810,2795,2810,2795,17
20241211,144500,45525555,2810,2805,2810,2805,160
20241211,144400,45076680,2805,2805,2805,2805,0
20241211,144300,45076680,2805,2805,2805,2805,14
20241211,144200,45037410,2805,2805,2805,2805,0
20241211,144100,45037410,2805,2805,2805,2805,0
20241211,144000,45037410,2805,2805,2805,2805,741
20241211,143900,42958905,2805,2805,2805,2805,100
20241211,143800,42678405,2800,2800,2800,2800,0
20241211,143700,42678405,2800,2800,2800,2800,250
20241211,143600,41978405,2800,2800,2800,2800,0
20241211,143500,41978405,2800,2800,2800,2800,281
20241211,143400,41191605,2800,2800,2800,2800,0
20241211,143300,41191605,2800,2800,2800,2800,634
20241211,143200,39416405,2800,2800,2800,2800,0
20241211,143100,39416405,2800,2800,2800,2800,73
20241211,143000,39212005,2800,2800,2800,2800,0
20241211,142900,39212005,2800,2800,2800,2800,0
20241211,142800,39212005,2800,2800,2800,2800,0
20241211,142700,39212005,2800,2800,2800,2800,0
20241211,142600,39212005,2800,2800,2800,2800,0
20241211,142500,39212005,2800,2800,2800,2800,0
20241211,142400,39212005,2800,2800,2800,2800,0
20241211,142300,39212005,2800,2800,2800,2800,0
20241211,142200,39212005,2800,2800,2800,2800,0
20241211,142100,39212005,2800,2800,2800,2800,0
20241211,142000,39212005,2800,2800,2800,2800,0
20241211,141900,39212005,2800,2800,2800,2800,0
20241211,141800,39212005,2800,2800,2800,2800,0
20241211,141700,39212005,2800,2800,2800,2800,0
20241211,141600,39212005,2800,2800,2800,2800,0
20241211,141500,39212005,2800,2800,2800,2800,0
20241211,141400,39212005,2800,2800,2800,2800,0
20241211,141300,39212005,2800,2800,2800,2800,0
20241211,141200,39212005,2800,2800,2800,2800,24
20241211,141100,39144805,2805,2805,2805,2805,0
20241211,141000,39144805,2805,2805,2805,2805,0
20241211,140900,39144805,2805,2805,2805,2805,0
20241211,140800,39144805,2805,2805,2805,2805,0
20241211,140700,39144805,2805,2805,2805,2805,0
20241211,140600,39144805,2805,2805,2805,2805,0
20241211,140500,39144805,2805,2805,2805,2805,0
20241211,140400,39144805,2805,2805,2805,2805,0
20241211,140300,39144805,2805,2805,2805,2805,0
20241211,140200,39144805,2805,2805,2805,2805,0
20241211,140100,39144805,2805,2805,2805,2805,0
20241211,140000,39144805,2805,2805,2805,2805,0
20241211,135900,39144805,2805,2805,2805,2805,0
20241211,135800,39144805,2805,2805,2805,2805,0
20241211,135700,39144805,2805,2805,2805,2805,0
20241211,135600,39144805,2805,2805,2805,2805,0
20241211,135500,39144805,2805,2805,2805,2805,0
20241211,135400,39144805,2805,2805,2805,2805,0
20241211,135300,39144805,2805,2805,2805,2805,0
20241211,135200,39144805,2805,2805,2805,2805,0
20241211,135100,39144805,2805,2805,2805,2805,0
20241211,135000,39144805,2805,2805,2805,2805,0
20241211,134900,39144805,2805,2805,2805,2805,0
20241211,134800,39144805,2805,2805,2805,2805,0
20241211,134700,39144805,2805,2805,2805,2805,0
20241211,134600,39144805,2805,2805,2805,2805,1
20241211,134500,39142000,2805,2805,2805,2805,1
20241211,134400,39139195,2805,2805,2805,2805,429
20241211,134300,37935850,2805,2805,2805,2805,0
20241211,134200,37935850,2805,2805,2805,2805,0
20241211,134100,37935850,2805,2810,2810,2805,45
20241211,134000,37809620,2810,2810,2810,2810,3
20241211,133900,37801190,2810,2810,2810,2810,0
20241211,133800,37801190,2810,2810,2810,2810,1
20241211,133700,37798380,2815,2815,2815,2815,0
20241211,133600,37798380,2815,2810,2815,2810,200
20241211,133500,37235880,2815,2815,2815,2815,0
20241211,133400,37235880,2815,2815,2815,2815,0
20241211,133300,37235880,2815,2810,2815,2810,200
20241211,133200,36673540,2810,2810,2810,2810,0
20241211,133100,36673540,2810,2810,2810,2810,0
20241211,133000,36673540,2810,2810,2810,2810,100
20241211,132900,36392540,2810,2810,2810,2810,0
20241211,132800,36392540,2810,2810,2810,2810,0
20241211,132700,36392540,2810,2810,2810,2810,2
20241211,132600,36386920,2810,2810,2810,2810,2
20241211,132500,36381300,2810,2810,2810,2810,0
20241211,132400,36381300,2810,2810,2810,2810,0
20241211,132300,36381300,2810,2810,2810,2810,200
20241211,132200,35819300,2810,2810,2810,2810,0
20241211,132100,35819300,2810,2810,2810,2810,0
20241211,132000,35819300,2810,2810,2810,2810,0
20241211,131900,35819300,2810,2810,2810,2810,0
20241211,131800,35819300,2810,2810,2810,2810,1
20241211,131700,35816490,2810,2805,2810,2805,102
20241211,131600,35530370,2805,2805,2805,2805,140
20241211,131500,35137670,2805,2805,2805,2805,5
20241211,131400,35123645,2805,2805,2805,2805,0
20241211,131300,35123645,2805,2805,2805,2805,0
20241211,131200,35123645,2805,2805,2805,2805,10
20241211,131100,35095595,2805,2805,2805,2805,20
20241211,131000,35039495,2800,2800,2800,2800,0
20241211,130900,35039495,2800,2800,2800,2800,0
20241211,130800,35039495,2800,2800,2800,2800,0
20241211,130700,35039495,2800,2800,2800,2800,340
20241211,130600,34087495,2800,2800,2800,2800,0
20241211,130500,34087495,2800,2800,2800,2800,0
20241211,130400,34087495,2800,2800,2800,2800,0
20241211,130300,34087495,2800,2800,2800,2800,0
20241211,130200,34087495,2800,2800,2800,2800,0
20241211,130100,34087495,2800,2800,2800,2800,10
20241211,130000,34059495,2800,2795,2800,2795,50
20241211,125900,33919720,2790,2790,2790,2790,0
20241211,125800,33919720,2790,2790,2790,2790,100
20241211,125700,33640720,2790,2790,2790,2790,100
20241211,125600,33361720,2795,2795,2795,2795,0
20241211,125500,33361720,2795,2795,2795,2795,0
20241211,125400,33361720,2795,2795,2795,2795,0
20241211,125300,33361720,2795,2795,2795,2795,56
20241211,125200,33205200,2795,2795,2795,2795,0
20241211,125100,33205200,2795,2795,2795,2795,0
20241211,125000,33205200,2795,2795,2795,2795,0
20241211,124900,33205200,2795,2795,2795,2795,0
20241211,124800,33205200,2795,2795,2795,2795,3
20241211,124700,33196815,2795,2795,2795,2795,0
20241211,124600,33196815,2795,2795,2795,2795,0
20241211,124500,33196815,2795,2795,2795,2795,0
20241211,124400,33196815,2795,2795,2795,2795,0
20241211,124300,33196815,2795,2795,2795,2795,0
20241211,124200,33196815,2795,2795,2795,2795,225
20241211,124100,32567940,2800,2800,2800,2800,0
20241211,124000,32567940,2800,2800,2800,2800,0
20241211,123900,32567940,2800,2800,2800,2800,0
20241211,123800,32567940,2800,2800,2800,2800,0
20241211,123700,32567940,2800,2800,2800,2800,0
20241211,123600,32567940,2800,2800,2800,2800,0
20241211,123500,32567940,2800,2800,2800,2800,0
20241211,123400,32567940,2800,2800,2800,2800,0
20241211,123300,32567940,2800,2800,2800,2800,0
20241211,123200,32567940,2800,2800,2800,2800,0
20241211,123100,32567940,2800,2800,2800,2800,0
20241211,123000,32567940,2800,2800,2800,2800,0
20241211,122900,32567940,2800,2800,2800,2800,0
20241211,122800,32567940,2800,2800,2800,2800,0
20241211,122700,32567940,2800,2800,2800,2800,0
20241211,122600,32567940,2800,2800,2800,2800,0
20241211,122500,32567940,2800,2800,2800,2800,0
20241211,122400,32567940,2800,2800,2800,2800,0
20241211,122300,32567940,2800,2800,2800,2800,1
20241211,122200,32565140,2795,2795,2795,2795,0
20241211,122100,32565140,2795,2795,2795,2795,0
20241211,122000,32565140,2795,2795,2795,2795,0
20241211,121900,32565140,2795,2795,2795,2795,0
20241211,121800,32565140,2795,2795,2795,2795,0
20241211,121700,32565140,2795,2795,2795,2795,0
20241211,121600,32565140,2795,2795,2795,2795,0
20241211,121500,32565140,2795,2795,2795,2795,0
20241211,121400,32565140,2795,2795,2795,2795,100
20241211,121300,32285640,2795,2795,2795,2795,0
20241211,121200,32285640,2795,2795,2795,2795,1
20241211,121100,32282845,2790,2790,2790,2790,0
20241211,121000,32282845,2790,2790,2790,2790,0
20241211,120900,32282845,2790,2790,2790,2790,0
20241211,120800,32282845,2790,2790,2790,2790,245
20241211,120700,31599295,2790,2790,2790,2790,0
20241211,120600,31599295,2790,2790,2790,2790,2
20241211,120500,31593715,2775,2775,2775,2775,0
20241211,120400,31593715,2775,2775,2775,2775,0
20241211,120300,31593715,2775,2775,2775,2775,0
20241211,120200,31593715,2775,2775,2775,2775,0
20241211,120100,31593715,2775,2775,2775,2775,0
20241211,120000,31593715,2775,2775,2775,2775,0
20241211,115900,31593715,2775,2775,2775,2775,0
20241211,115800,31593715,2775,2775,2775,2775,0
20241211,115700,31593715,2775,2775,2775,2775,0
20241211,115600,31593715,2775,2775,2775,2775,0
20241211,115500,31593715,2775,2775,2775,2775,0
20241211,115400,31593715,2775,2775,2775,2775,0
20241211,115300,31593715,2775,2775,2775,2775,0
20241211,115200,31593715,2775,2775,2775,2775,0
20241211,115100,31593715,2775,2775,2775,2775,0
20241211,115000,31593715,2775,2775,2775,2775,0
20241211,114900,31593715,2775,2775,2775,2775,0
20241211,114800,31593715,2775,2775,2775,2775,0
20241211,114700,31593715,2775,2775,2775,2775,0
20241211,114600,31593715,2775,2775,2775,2775,0
20241211,114500,31593715,2775,2775,2775,2775,0
20241211,114400,31593715,2775,2775,2775,2775,0
20241211,114300,31593715,2775,2775,2775,2775,0
20241211,114200,31593715,2775,2775,2775,2775,0
20241211,114100,31593715,2775,2775,2775,2775,76
20241211,114000,31382815,2795,2795,2795,2795,6
20241211,113900,31366045,2795,2795,2795,2795,0
20241211,113800,31366045,2795,2795,2795,2795,0
20241211,113700,31366045,2795,2795,2795,2795,0
20241211,113600,31366045,2795,2795,2795,2795,0
20241211,113500,31366045,2795,2795,2795,2795,0
20241211,113400,31366045,2795,2795,2795,2795,0
20241211,113300,31366045,2795,2795,2795,2795,1
20241211,113200,31363250,2795,2795,2795,2795,0
20241211,113100,31363250,2795,2795,2795,2795,0
20241211,113000,31363250,2795,2775,2795,2775,3
20241211,112900,31354885,2775,2775,2775,2775,0
20241211,112800,31354885,2775,2785,2785,2775,288
20241211,112700,30554140,2790,2790,2790,2790,0
20241211,112600,30554140,2790,2790,2790,2790,0
20241211,112500,30554140,2790,2790,2790,2790,62
20241211,112400,30381160,2790,2790,2790,2790,0
20241211,112300,30381160,2790,2790,2790,2790,0
20241211,112200,30381160,2790,2790,2790,2790,0
20241211,112100,30381160,2790,2790,2790,2790,3
20241211,112000,30372790,2790,2790,2790,2790,0
20241211,111900,30372790,2790,2790,2790,2790,0
20241211,111800,30372790,2790,2790,2790,2790,0
20241211,111700,30372790,2790,2790,2790,2790,0
20241211,111600,30372790,2790,2790,2790,2790,0
20241211,111500,30372790,2790,2790,2790,2790,0
20241211,111400,30372790,2790,2790,2790,2790,200
20241211,111300,29814790,2790,2790,2790,2790,0
20241211,111200,29814790,2790,2790,2790,2790,0
20241211,111100,29814790,2790,2795,2795,2790,693
20241211,111000,27880075,2815,2815,2815,2815,0
20241211,110900,27880075,2815,2815,2815,2815,1
20241211,110800,27877260,2815,2815,2815,2815,0
20241211,110700,27877260,2815,2815,2815,2815,0
20241211,110600,27877260,2815,2815,2815,2815,0
20241211,110500,27877260,2815,2815,2815,2815,0
20241211,110400,27877260,2815,2815,2815,2815,0
20241211,110300,27877260,2815,2815,2815,2815,0
20241211,110200,27877260,2815,2815,2815,2815,0
20241211,110100,27877260,2815,2810,2815,2810,105
20241211,110000,27582070,2800,2800,2800,2800,2
20241211,105900,27576470,2800,2800,2800,2800,0
20241211,105800,27576470,2800,2800,2800,2800,0
20241211,105700,27576470,2800,2800,2800,2800,0
20241211,105600,27576470,2800,2800,2800,2800,0
20241211,105500,27576470,2800,2800,2800,2800,411
20241211,105400,26425670,2800,2800,2800,2800,0
20241211,105300,26425670,2800,2800,2800,2800,0
20241211,105200,26425670,2800,2800,2800,2800,0
20241211,105100,26425670,2800,2800,2800,2800,0
20241211,105000,26425670,2800,2805,2805,2800,109
20241211,104900,26119960,2805,2805,2805,2805,0
20241211,104800,26119960,2805,2805,2805,2805,1
20241211,104700,26117155,2805,2805,2805,2805,0
20241211,104600,26117155,2805,2805,2805,2805,0
20241211,104500,26117155,2805,2805,2805,2805,0
20241211,104400,26117155,2805,2805,2805,2805,4
20241211,104300,26105935,2820,2820,2820,2820,0
20241211,104200,26105935,2820,2820,2820,2820,0
20241211,104100,26105935,2820,2820,2820,2820,0
20241211,104000,26105935,2820,2820,2820,2820,0
20241211,103900,26105935,2820,2820,2820,2820,0
20241211,103800,26105935,2820,2820,2820,2820,10
20241211,103700,26077735,2820,2820,2820,2820,30
20241211,103600,25993135,2800,2800,2800,2800,0
20241211,103500,25993135,2800,2800,2800,2800,0
20241211,103400,25993135,2800,2800,2800,2800,0
20241211,103300,25993135,2800,2800,2800,2800,0
20241211,103200,25993135,2800,2800,2800,2800,0
20241211,103100,25993135,2800,2800,2800,2800,0
20241211,103000,25993135,2800,2800,2800,2800,0
20241211,102900,25993135,2800,2800,2820,2800,808
20241211,102800,23730635,2820,2815,2820,2815,201
20241211,102700,23164815,2820,2820,2820,2820,0
20241211,102600,23164815,2820,2800,2820,2800,70
20241211,102500,22968415,2800,2820,2820,2800,76
20241211,102400,22754115,2820,2820,2820,2820,10
20241211,102300,22725915,2820,2820,2820,2820,10
20241211,102200,22697715,2820,2820,2820,2820,10
20241211,102100,22669515,2820,2815,2820,2815,30
20241211,102000,22584925,2820,2820,2820,2820,0
20241211,101900,22584925,2820,2820,2820,2820,30
20241211,101800,22500325,2815,2815,2815,2815,28
20241211,101700,22421505,2820,2815,2820,2815,102
20241211,101600,22134325,2820,2820,2820,2820,0
20241211,101500,22134325,2820,2820,2820,2820,102
20241211,101400,21846685,2820,2820,2820,2820,3
20241211,101300,21838225,2820,2815,2820,2815,300
20241211,101200,20992725,2800,2800,2800,2800,0
20241211,101100,20992725,2800,2805,2805,2800,360
20241211,101000,19983975,2820,2820,2820,2820,0
20241211,100900,19983975,2820,2820,2820,2820,0
20241211,100800,19983975,2820,2820,2820,2820,0
20241211,100700,19983975,2820,2820,2820,2820,0
20241211,100600,19983975,2820,2820,2820,2820,1
20241211,100500,19981155,2820,2820,2820,2820,0
20241211,100400,19981155,2820,2820,2820,2820,112
20241211,100300,19665315,2820,2820,2820,2820,0
20241211,100200,19665315,2820,2820,2820,2820,0
20241211,100100,19665315,2820,2820,2820,2820,0
20241211,100000,19665315,2820,2820,2820,2820,35
20241211,095900,19566615,2820,2820,2820,2820,0
20241211,095800,19566615,2820,2820,2820,2820,0
20241211,095700,19566615,2820,2820,2820,2820,9
20241211,095600,19541235,2820,2820,2820,2820,200
20241211,095500,18977235,2800,2805,2805,2800,205
20241211,095400,18402690,2805,2820,2820,2805,240
20241211,095300,17728890,2820,2820,2820,2820,0
20241211,095200,17728890,2820,2820,2820,2820,0
20241211,095100,17728890,2820,2815,2820,2815,101
20241211,095000,17444095,2800,2800,2800,2800,0
20241211,094900,17444095,2800,2800,2800,2800,0
20241211,094800,17444095,2800,2800,2800,2800,0
20241211,094700,17444095,2800,2800,2800,2800,0
20241211,094600,17444095,2800,2800,2800,2800,0
20241211,094500,17444095,2800,2800,2800,2800,9
20241211,094400,17418895,2810,2800,2810,2800,72
20241211,094300,17217285,2820,2815,2820,2815,97
20241211,094200,16944220,2815,2815,2815,2815,1
20241211,094100,16941405,2820,2820,2820,2820,0
20241211,094000,16941405,2820,2820,2820,2820,0
20241211,093900,16941405,2820,2820,2820,2820,10
20241211,093800,16913205,2795,2795,2795,2795,0
20241211,093700,16913205,2795,2795,2795,2795,0
20241211,093600,16913205,2795,2825,2830,2795,351
20241211,093500,15923585,2825,2825,2825,2825,100
20241211,093400,15641085,2825,2810,2825,2810,360
20241211,093300,14626455,2810,2795,2810,2795,58
20241211,093200,14464270,2810,2795,2810,2795,360
20241211,093100,13455070,2810,2810,2810,2810,0
20241211,093000,13455070,2810,2810,2810,2810,0
20241211,092900,13455070,2810,2815,2815,2810,101
20241211,092800,13170760,2815,2815,2815,2815,0
20241211,092700,13170760,2815,2800,2815,2800,374
20241211,092600,12122810,2800,2800,2800,2800,72
20241211,092500,11921210,2810,2800,2810,2800,109
20241211,092400,11615510,2800,2780,2810,2780,1041
20241211,092300,8706895,2770,2770,2770,2770,1
20241211,092200,8704125,2755,2755,2755,2755,0
20241211,092100,8704125,2755,2755,2755,2755,0
20241211,092000,8704125,2755,2755,2755,2755,20
20241211,091900,8649025,2775,2775,2775,2775,0
20241211,091800,8649025,2775,2775,2775,2775,2152
20241211,091700,2677225,2775,2775,2775,2775,0
20241211,091600,2677225,2775,2775,2775,2775,0
20241211,091500,2677225,2775,2760,2775,2760,42
20241211,091400,2561275,2755,2755,2755,2755,12
20241211,091300,2528215,2770,2770,2770,2770,0
20241211,091200,2528215,2770,2775,2775,2770,2
20241211,091100,2522670,2775,2760,2775,2760,300
20241211,091000,1692225,2750,2750,2750,2750,3
20241211,090900,1683975,2745,2745,2745,2745,153
20241211,090800,1263990,2730,2730,2730,2730,331
20241211,090700,360360,2730,2730,2730,2730,0
20241211,090600,360360,2730,2730,2730,2730,0
20241211,090500,360360,2730,2730,2730,2730,0
20241211,090400,360360,2730,2730,2730,2730,0
20241211,090300,360360,2730,2730,2730,2730,0
20241211,090200,360360,2730,2730,2730,2730,0
20241211,090100,360360,2730,2730,2730,2730,0
20241211,090000,360360,2730,2730,2730,2730,132