KissMeData/347860/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,212400,223177048,2050,2050,2050,2050,2255
20241205,212300,223177048,2050,2050,2050,2050,0
20241205,212200,223177048,2050,2050,2050,2050,0
20241205,212100,223177048,2050,2050,2050,2050,0
20241205,212000,223177048,2050,2050,2050,2050,0
20241205,211900,223177048,2050,2050,2050,2050,0
20241205,211800,223177048,2050,2050,2050,2050,0
20241205,211700,223177048,2050,2050,2050,2050,0
20241205,211600,223177048,2050,2050,2050,2050,0
20241205,211500,223177048,2050,2050,2050,2050,0
20241205,211400,223177048,2050,2050,2050,2050,0
20241205,211300,223177048,2050,2050,2050,2050,0
20241205,211200,223177048,2050,2050,2050,2050,0
20241205,211100,223177048,2050,2050,2050,2050,0
20241205,211000,223177048,2050,2050,2050,2050,0
20241205,210900,223177048,2050,2050,2050,2050,0
20241205,210800,223177048,2050,2050,2050,2050,0
20241205,210700,223177048,2050,2050,2050,2050,0
20241205,210600,223177048,2050,2050,2050,2050,0
20241205,210500,223177048,2050,2050,2050,2050,0
20241205,210400,223177048,2050,2050,2050,2050,0
20241205,210300,223177048,2050,2050,2050,2050,0
20241205,210200,223177048,2050,2050,2050,2050,0
20241205,210100,223177048,2050,2050,2050,2050,0
20241205,210000,223177048,2050,2050,2050,2050,0
20241205,205900,223177048,2050,2050,2050,2050,0
20241205,205800,223177048,2050,2050,2050,2050,0
20241205,205700,223177048,2050,2050,2050,2050,0
20241205,205600,223177048,2050,2050,2050,2050,0
20241205,205500,223177048,2050,2050,2050,2050,0
20241205,205400,223177048,2050,2050,2050,2050,2255
20241205,205300,223177048,2050,2050,2050,2050,0
20241205,205200,223177048,2050,2050,2050,2050,0
20241205,205100,223177048,2050,2050,2050,2050,0
20241205,205000,223177048,2050,2050,2050,2050,0
20241205,204900,223177048,2050,2050,2050,2050,0
20241205,204800,223177048,2050,2050,2050,2050,0
20241205,204700,223177048,2050,2050,2050,2050,0
20241205,204600,223177048,2050,2050,2050,2050,0
20241205,204500,223177048,2050,2050,2050,2050,0
20241205,204400,223177048,2050,2050,2050,2050,0
20241205,204300,223177048,2050,2050,2050,2050,0
20241205,204200,223177048,2050,2050,2050,2050,0
20241205,204100,223177048,2050,2050,2050,2050,0
20241205,204000,223177048,2050,2050,2050,2050,0
20241205,203900,223177048,2050,2050,2050,2050,0
20241205,203800,223177048,2050,2050,2050,2050,0
20241205,203700,223177048,2050,2050,2050,2050,0
20241205,203600,223177048,2050,2050,2050,2050,0
20241205,203500,223177048,2050,2050,2050,2050,0
20241205,203400,223177048,2050,2050,2050,2050,0
20241205,203300,223177048,2050,2050,2050,2050,0
20241205,203200,223177048,2050,2050,2050,2050,0
20241205,203100,223177048,2050,2050,2050,2050,0
20241205,203000,223177048,2050,2050,2050,2050,0
20241205,202900,223177048,2050,2050,2050,2050,0
20241205,202800,223177048,2050,2050,2050,2050,0
20241205,202700,223177048,2050,2050,2050,2050,0
20241205,202600,223177048,2050,2050,2050,2050,0
20241205,202500,223177048,2050,2050,2050,2050,0
20241205,202400,223177048,2050,2050,2050,2050,2255
20241205,202300,223177048,2050,2050,2050,2050,0
20241205,202200,223177048,2050,2050,2050,2050,0
20241205,202100,223177048,2050,2050,2050,2050,0
20241205,202000,223177048,2050,2050,2050,2050,0
20241205,201900,223177048,2050,2050,2050,2050,0
20241205,201800,223177048,2050,2050,2050,2050,0
20241205,201700,223177048,2050,2050,2050,2050,0
20241205,201600,223177048,2050,2050,2050,2050,0
20241205,201500,223177048,2050,2050,2050,2050,0
20241205,201400,223177048,2050,2050,2050,2050,0
20241205,201300,223177048,2050,2050,2050,2050,0
20241205,201200,223177048,2050,2050,2050,2050,0
20241205,201100,223177048,2050,2050,2050,2050,0
20241205,201000,223177048,2050,2050,2050,2050,0
20241205,200900,223177048,2050,2050,2050,2050,0
20241205,200800,223177048,2050,2050,2050,2050,0
20241205,200700,223177048,2050,2050,2050,2050,0
20241205,200600,223177048,2050,2050,2050,2050,0
20241205,200500,223177048,2050,2050,2050,2050,0
20241205,200400,223177048,2050,2050,2050,2050,0
20241205,200300,223177048,2050,2050,2050,2050,0
20241205,200200,223177048,2050,2050,2050,2050,0
20241205,200100,223177048,2050,2050,2050,2050,0
20241205,200000,223177048,2050,2050,2050,2050,0
20241205,195900,223177048,2050,2050,2050,2050,0
20241205,195800,223177048,2050,2050,2050,2050,0
20241205,195700,223177048,2050,2050,2050,2050,0
20241205,195600,223177048,2050,2050,2050,2050,0
20241205,195500,223177048,2050,2050,2050,2050,0
20241205,195400,223177048,2050,2050,2050,2050,2255
20241205,195300,223177048,2050,2050,2050,2050,0
20241205,195200,223177048,2050,2050,2050,2050,0
20241205,195100,223177048,2050,2050,2050,2050,0
20241205,195000,223177048,2050,2050,2050,2050,0
20241205,194900,223177048,2050,2050,2050,2050,0
20241205,194800,223177048,2050,2050,2050,2050,0
20241205,194700,223177048,2050,2050,2050,2050,0
20241205,194600,223177048,2050,2050,2050,2050,0
20241205,194500,223177048,2050,2050,2050,2050,0
20241205,194400,223177048,2050,2050,2050,2050,0
20241205,194300,223177048,2050,2050,2050,2050,0
20241205,194200,223177048,2050,2050,2050,2050,0
20241205,194100,223177048,2050,2050,2050,2050,0
20241205,194000,223177048,2050,2050,2050,2050,0
20241205,193900,223177048,2050,2050,2050,2050,0
20241205,193800,223177048,2050,2050,2050,2050,0
20241205,193700,223177048,2050,2050,2050,2050,0
20241205,193600,223177048,2050,2050,2050,2050,0
20241205,193500,223177048,2050,2050,2050,2050,0
20241205,193400,223177048,2050,2050,2050,2050,0
20241205,193300,223177048,2050,2050,2050,2050,0
20241205,193200,223177048,2050,2050,2050,2050,0
20241205,193100,223177048,2050,2050,2050,2050,0
20241205,193000,223177048,2050,2050,2050,2050,0
20241205,192900,223177048,2050,2050,2050,2050,0
20241205,192800,223177048,2050,2050,2050,2050,0
20241205,192700,223177048,2050,2050,2050,2050,0
20241205,192600,223177048,2050,2050,2050,2050,0
20241205,192500,223177048,2050,2050,2050,2050,0
20241205,192400,223177048,2050,2050,2050,2050,2255
20241205,192300,223177048,2050,2050,2050,2050,0
20241205,192200,223177048,2050,2050,2050,2050,0
20241205,192100,223177048,2050,2050,2050,2050,0
20241205,192000,223177048,2050,2050,2050,2050,0
20241205,191900,223177048,2050,2050,2050,2050,0
20241205,191800,223177048,2050,2050,2050,2050,0
20241205,191700,223177048,2050,2050,2050,2050,0
20241205,191600,223177048,2050,2050,2050,2050,0
20241205,191500,223177048,2050,2050,2050,2050,0
20241205,191400,223177048,2050,2050,2050,2050,0
20241205,191300,223177048,2050,2050,2050,2050,0
20241205,191200,223177048,2050,2050,2050,2050,0
20241205,191100,223177048,2050,2050,2050,2050,0
20241205,191000,223177048,2050,2050,2050,2050,0
20241205,190900,223177048,2050,2050,2050,2050,0
20241205,190800,223177048,2050,2050,2050,2050,0
20241205,190700,223177048,2050,2050,2050,2050,0
20241205,190600,223177048,2050,2050,2050,2050,0
20241205,190500,223177048,2050,2050,2050,2050,0
20241205,190400,223177048,2050,2050,2050,2050,0
20241205,190300,223177048,2050,2050,2050,2050,0
20241205,190200,223177048,2050,2050,2050,2050,0
20241205,190100,223177048,2050,2050,2050,2050,0
20241205,190000,223177048,2050,2050,2050,2050,0
20241205,185900,223177048,2050,2050,2050,2050,0
20241205,185800,223177048,2050,2050,2050,2050,0
20241205,185700,223177048,2050,2050,2050,2050,0
20241205,185600,223177048,2050,2050,2050,2050,0
20241205,185500,223177048,2050,2050,2050,2050,0
20241205,185400,223177048,2050,2050,2050,2050,2255
20241205,185300,223177048,2050,2050,2050,2050,0
20241205,185200,223177048,2050,2050,2050,2050,0
20241205,185100,223177048,2050,2050,2050,2050,0
20241205,185000,223177048,2050,2050,2050,2050,0
20241205,184900,223177048,2050,2050,2050,2050,0
20241205,184800,223177048,2050,2050,2050,2050,0
20241205,184700,223177048,2050,2050,2050,2050,0
20241205,184600,223177048,2050,2050,2050,2050,0
20241205,184500,223177048,2050,2050,2050,2050,0
20241205,184400,223177048,2050,2050,2050,2050,0
20241205,184300,223177048,2050,2050,2050,2050,0
20241205,184200,223177048,2050,2050,2050,2050,0
20241205,184100,223177048,2050,2050,2050,2050,0
20241205,184000,223177048,2050,2050,2050,2050,0
20241205,183900,223177048,2050,2050,2050,2050,0
20241205,183800,223177048,2050,2050,2050,2050,0
20241205,183700,223177048,2050,2050,2050,2050,0
20241205,183600,223177048,2050,2050,2050,2050,0
20241205,183500,223177048,2050,2050,2050,2050,0
20241205,183400,223177048,2050,2050,2050,2050,0
20241205,183300,223177048,2050,2050,2050,2050,0
20241205,183200,223177048,2050,2050,2050,2050,0
20241205,183100,223177048,2050,2050,2050,2050,0
20241205,183000,223177048,2050,2050,2050,2050,0
20241205,182900,223177048,2050,2050,2050,2050,0
20241205,182800,223177048,2050,2050,2050,2050,0
20241205,182700,223177048,2050,2050,2050,2050,0
20241205,182600,223177048,2050,2050,2050,2050,0
20241205,182500,223177048,2050,2050,2050,2050,0
20241205,182400,223177048,2050,2050,2050,2050,2255
20241205,182300,223177048,2050,2050,2050,2050,0
20241205,182200,223177048,2050,2050,2050,2050,0
20241205,182100,223177048,2050,2050,2050,2050,0
20241205,182000,223177048,2050,2050,2050,2050,0
20241205,181900,223177048,2050,2050,2050,2050,0
20241205,181800,223177048,2050,2050,2050,2050,0
20241205,181700,223177048,2050,2050,2050,2050,0
20241205,181600,223177048,2050,2050,2050,2050,0
20241205,181500,223177048,2050,2050,2050,2050,0
20241205,181400,223177048,2050,2050,2050,2050,0
20241205,181300,223177048,2050,2050,2050,2050,0
20241205,181200,223177048,2050,2050,2050,2050,0
20241205,181100,223177048,2050,2050,2050,2050,0
20241205,181000,223177048,2050,2050,2050,2050,0
20241205,180900,223177048,2050,2050,2050,2050,0
20241205,180800,223177048,2050,2050,2050,2050,0
20241205,180700,223177048,2050,2050,2050,2050,0
20241205,180600,223177048,2050,2050,2050,2050,0
20241205,180500,223177048,2050,2050,2050,2050,0
20241205,180400,223177048,2050,2050,2050,2050,0
20241205,180300,223177048,2050,2050,2050,2050,0
20241205,180200,223177048,2050,2050,2050,2050,0
20241205,180100,223177048,2050,2050,2050,2050,0
20241205,180000,223177048,2050,2050,2050,2050,0
20241205,175900,223177048,2050,2050,2050,2050,0
20241205,175800,223177048,2050,2050,2050,2050,0
20241205,175700,223177048,2050,2050,2050,2050,0
20241205,175600,223177048,2050,2050,2050,2050,0
20241205,175500,223177048,2050,2050,2050,2050,0
20241205,175400,223177048,2050,2050,2050,2050,2255
20241205,175300,223177048,2050,2050,2050,2050,0
20241205,175200,223177048,2050,2050,2050,2050,0
20241205,175100,223177048,2050,2050,2050,2050,0
20241205,175000,223177048,2050,2050,2050,2050,0
20241205,174900,223177048,2050,2050,2050,2050,0
20241205,174800,223177048,2050,2050,2050,2050,0
20241205,174700,223177048,2050,2050,2050,2050,0
20241205,174600,223177048,2050,2050,2050,2050,0
20241205,174500,223177048,2050,2050,2050,2050,0
20241205,174400,223177048,2050,2050,2050,2050,0
20241205,174300,223177048,2050,2050,2050,2050,0
20241205,174200,223177048,2050,2050,2050,2050,0
20241205,174100,223177048,2050,2050,2050,2050,0
20241205,174000,223177048,2050,2050,2050,2050,0
20241205,173900,223177048,2050,2050,2050,2050,0
20241205,173800,223177048,2050,2050,2050,2050,0
20241205,173700,223177048,2050,2050,2050,2050,0
20241205,173600,223177048,2050,2050,2050,2050,0
20241205,173500,223177048,2050,2050,2050,2050,0
20241205,173400,223177048,2050,2050,2050,2050,0
20241205,173300,223177048,2050,2050,2050,2050,0
20241205,173200,223177048,2050,2050,2050,2050,0
20241205,173100,223177048,2050,2050,2050,2050,0
20241205,173000,223177048,2050,2050,2050,2050,0
20241205,172900,223177048,2050,2050,2050,2050,0
20241205,172800,223177048,2050,2050,2050,2050,0
20241205,172700,223177048,2050,2050,2050,2050,0
20241205,172600,223177048,2050,2050,2050,2050,0
20241205,172500,223177048,2050,2050,2050,2050,0
20241205,172400,223177048,2050,2050,2050,2050,2255
20241205,172300,223177048,2050,2050,2050,2050,0
20241205,172200,223177048,2050,2050,2050,2050,0
20241205,172100,223177048,2050,2050,2050,2050,0
20241205,172000,223177048,2050,2050,2050,2050,0
20241205,171900,223177048,2050,2050,2050,2050,0
20241205,171800,223177048,2050,2050,2050,2050,0
20241205,171700,223177048,2050,2050,2050,2050,0
20241205,171600,223177048,2050,2050,2050,2050,0
20241205,171500,223177048,2050,2050,2050,2050,0
20241205,171400,223177048,2050,2050,2050,2050,0
20241205,171300,223177048,2050,2050,2050,2050,0
20241205,171200,223177048,2050,2050,2050,2050,0
20241205,171100,223177048,2050,2050,2050,2050,0
20241205,171000,223177048,2050,2050,2050,2050,0
20241205,170900,223177048,2050,2050,2050,2050,0
20241205,170800,223177048,2050,2050,2050,2050,0
20241205,170700,223177048,2050,2050,2050,2050,0
20241205,170600,223177048,2050,2050,2050,2050,0
20241205,170500,223177048,2050,2050,2050,2050,0
20241205,170400,223177048,2050,2050,2050,2050,0
20241205,170300,223177048,2050,2050,2050,2050,0
20241205,170200,223177048,2050,2050,2050,2050,0
20241205,170100,223177048,2050,2050,2050,2050,0
20241205,170000,223177048,2050,2050,2050,2050,0
20241205,165900,223177048,2050,2050,2050,2050,0
20241205,165800,223177048,2050,2050,2050,2050,0
20241205,165700,223177048,2050,2050,2050,2050,0
20241205,165600,223177048,2050,2050,2050,2050,0
20241205,165500,223177048,2050,2050,2050,2050,0
20241205,165400,223177048,2050,2050,2050,2050,2255
20241205,165300,223177048,2050,2050,2050,2050,0
20241205,165200,223177048,2050,2050,2050,2050,0
20241205,165100,223177048,2050,2050,2050,2050,0
20241205,165000,223177048,2050,2050,2050,2050,0
20241205,164900,223177048,2050,2050,2050,2050,0
20241205,164800,223177048,2050,2050,2050,2050,0
20241205,164700,223177048,2050,2050,2050,2050,0
20241205,164600,223177048,2050,2050,2050,2050,0
20241205,164500,223177048,2050,2050,2050,2050,0
20241205,164400,223177048,2050,2050,2050,2050,0
20241205,164300,223177048,2050,2050,2050,2050,0
20241205,164200,223177048,2050,2050,2050,2050,0
20241205,164100,223177048,2050,2050,2050,2050,0
20241205,164000,223177048,2050,2050,2050,2050,0
20241205,163900,223177048,2050,2050,2050,2050,0
20241205,163800,223177048,2050,2050,2050,2050,0
20241205,163700,223177048,2050,2050,2050,2050,0
20241205,163600,223177048,2050,2050,2050,2050,0
20241205,163500,223177048,2050,2050,2050,2050,0
20241205,163400,223177048,2050,2050,2050,2050,0
20241205,163300,223177048,2050,2050,2050,2050,0
20241205,163200,223177048,2050,2050,2050,2050,0
20241205,163100,223177048,2050,2050,2050,2050,0
20241205,163000,223177048,2050,2050,2050,2050,0
20241205,162900,223177048,2050,2050,2050,2050,0
20241205,162800,223177048,2050,2050,2050,2050,0
20241205,162700,223177048,2050,2050,2050,2050,0
20241205,162600,223177048,2050,2050,2050,2050,0
20241205,162500,223177048,2050,2050,2050,2050,0
20241205,162400,223177048,2050,2050,2050,2050,2255
20241205,162300,223177048,2050,2050,2050,2050,0
20241205,162200,223177048,2050,2050,2050,2050,0
20241205,162100,223177048,2050,2050,2050,2050,0
20241205,162000,223177048,2050,2050,2050,2050,0
20241205,161900,223177048,2050,2050,2050,2050,0
20241205,161800,223177048,2050,2050,2050,2050,0
20241205,161700,223177048,2050,2050,2050,2050,0
20241205,161600,223177048,2050,2050,2050,2050,0
20241205,161500,223177048,2050,2050,2050,2050,0
20241205,161400,223177048,2050,2050,2050,2050,0
20241205,161300,223177048,2050,2050,2050,2050,0
20241205,161200,223177048,2050,2050,2050,2050,0
20241205,161100,223177048,2050,2050,2050,2050,0
20241205,161000,223177048,2050,2050,2050,2050,0
20241205,160900,223177048,2050,2050,2050,2050,0
20241205,160800,223177048,2050,2050,2050,2050,0
20241205,160700,223177048,2050,2050,2050,2050,0
20241205,160600,223177048,2050,2050,2050,2050,0
20241205,160500,223177048,2050,2050,2050,2050,0
20241205,160400,223177048,2050,2050,2050,2050,0
20241205,160300,223177048,2050,2050,2050,2050,0
20241205,160200,223177048,2050,2050,2050,2050,0
20241205,160100,223177048,2050,2050,2050,2050,0
20241205,160000,223177048,2050,2050,2050,2050,0
20241205,155900,223177048,2050,2050,2050,2050,0
20241205,155800,223177048,2050,2050,2050,2050,0
20241205,155700,223177048,2050,2050,2050,2050,0
20241205,155600,223177048,2050,2050,2050,2050,0
20241205,155500,223177048,2050,2050,2050,2050,0
20241205,155400,223177048,2050,2050,2050,2050,2255
20241205,155300,223177048,2050,2050,2050,2050,0
20241205,155200,223177048,2050,2050,2050,2050,0
20241205,155100,223177048,2050,2050,2050,2050,0
20241205,155000,223177048,2050,2050,2050,2050,0
20241205,154900,223177048,2050,2050,2050,2050,0
20241205,154800,223177048,2050,2050,2050,2050,0
20241205,154700,223177048,2050,2050,2050,2050,0
20241205,154600,223177048,2050,2050,2050,2050,0
20241205,154500,223177048,2050,2050,2050,2050,0
20241205,154400,223177048,2050,2050,2050,2050,0
20241205,154300,223177048,2050,2050,2050,2050,0
20241205,154200,223177048,2050,2050,2050,2050,0
20241205,154100,223177048,2050,2050,2050,2050,0
20241205,154000,223177048,2050,2050,2050,2050,0
20241205,153900,223177048,2050,2050,2050,2050,0
20241205,153800,223177048,2050,2050,2050,2050,0
20241205,153700,223177048,2050,2050,2050,2050,0
20241205,153600,223177048,2050,2050,2050,2050,0
20241205,153500,223177048,2050,2050,2050,2050,0
20241205,153400,223177048,2050,2050,2050,2050,0
20241205,153300,223177048,2050,2050,2050,2050,0
20241205,153200,223177048,2050,2050,2050,2050,0
20241205,153100,223177048,2050,2050,2050,2050,0
20241205,153000,223177048,2050,2050,2050,2050,2255
20241205,152900,218554298,2050,2050,2050,2050,0
20241205,152800,218554298,2050,2050,2050,2050,0
20241205,152700,218554298,2050,2050,2050,2050,0
20241205,152600,218554298,2050,2050,2050,2050,0
20241205,152500,218554298,2050,2050,2050,2050,0
20241205,152400,218554298,2050,2050,2050,2050,0
20241205,152300,218554298,2050,2050,2050,2050,0
20241205,152200,218554298,2050,2050,2050,2050,0
20241205,152100,218554298,2050,2050,2050,2050,0
20241205,152000,218554298,2050,2050,2050,2050,0
20241205,151900,218554298,2050,2050,2050,2050,160
20241205,151800,218226298,2050,2050,2050,2050,485
20241205,151700,217232048,2050,2070,2070,2050,218
20241205,151600,216784968,2070,2065,2070,2065,484
20241205,151500,215784273,2065,2060,2065,2060,489
20241205,151400,214776903,2050,2050,2050,2050,360
20241205,151300,214038903,2060,2060,2060,2060,105
20241205,151200,213822603,2050,2050,2050,2050,49
20241205,151100,213722153,2050,2050,2050,2050,0
20241205,151000,213722153,2050,2055,2055,2050,140
20241205,150900,213434978,2055,2055,2055,2055,0
20241205,150800,213434978,2055,2055,2055,2055,417
20241205,150700,212578043,2055,2055,2055,2055,123
20241205,150600,212325278,2055,2055,2055,2055,14
20241205,150500,212296508,2055,2055,2055,2055,96
20241205,150400,212099228,2050,2050,2050,2050,0
20241205,150300,212099228,2050,2050,2050,2050,0
20241205,150200,212099228,2050,2050,2050,2050,0
20241205,150100,212099228,2050,2050,2050,2050,1
20241205,150000,212097178,2060,2060,2060,2060,306
20241205,145900,211466818,2060,2060,2060,2060,11
20241205,145800,211444158,2060,2060,2060,2060,0
20241205,145700,211444158,2060,2060,2060,2060,0
20241205,145600,211444158,2060,2060,2060,2060,0
20241205,145500,211444158,2060,2060,2060,2060,3
20241205,145400,211437978,2065,2065,2065,2065,0
20241205,145300,211437978,2065,2065,2065,2065,33
20241205,145200,211369833,2040,2040,2040,2040,0
20241205,145100,211369833,2040,2040,2040,2040,0
20241205,145000,211369833,2040,2040,2040,2040,97
20241205,144900,211171953,2040,2040,2040,2040,481
20241205,144800,210190713,2040,2040,2040,2040,109
20241205,144700,209968353,2040,2050,2050,2040,2702
20241205,144600,204443363,2050,2050,2050,2050,755
20241205,144500,202895613,2050,2050,2050,2050,41
20241205,144400,202811563,2050,2050,2050,2050,99
20241205,144300,202608613,2050,2050,2050,2050,0
20241205,144200,202608613,2050,2050,2050,2050,0
20241205,144100,202608613,2050,2050,2050,2050,0
20241205,144000,202608613,2050,2055,2055,2050,275
20241205,143900,202044808,2055,2055,2055,2055,0
20241205,143800,202044808,2055,2055,2055,2055,2
20241205,143700,202040698,2070,2070,2070,2070,0
20241205,143600,202040698,2070,2070,2070,2070,0
20241205,143500,202040698,2070,2070,2070,2070,0
20241205,143400,202040698,2070,2070,2075,2060,132
20241205,143300,201767228,2060,2070,2070,2060,15
20241205,143200,201736278,2075,2055,2075,2055,200
20241205,143100,201322228,2055,2055,2055,2055,0
20241205,143000,201322228,2055,2055,2055,2055,672
20241205,142900,199941268,2050,2050,2050,2050,11
20241205,142800,199918718,2055,2055,2055,2055,250
20241205,142700,199404968,2050,2055,2055,2050,62
20241205,142600,199277808,2050,2050,2050,2050,206
20241205,142500,198855508,2050,2050,2050,2050,2
20241205,142400,198851408,2055,2060,2060,2055,392
20241205,142300,198045788,2060,2060,2060,2060,0
20241205,142200,198045788,2060,2060,2060,2060,0
20241205,142100,198045788,2060,2060,2060,2060,0
20241205,142000,198045788,2060,2060,2060,2060,0
20241205,141900,198045788,2060,2060,2060,2060,206
20241205,141800,197621428,2060,2060,2060,2060,0
20241205,141700,197621428,2060,2060,2060,2060,0
20241205,141600,197621428,2060,2060,2060,2060,0
20241205,141500,197621428,2060,2060,2060,2060,36
20241205,141400,197547268,2055,2055,2055,2055,0
20241205,141300,197547268,2055,2055,2055,2055,27
20241205,141200,197491783,2060,2060,2060,2060,0
20241205,141100,197491783,2060,2060,2060,2060,58
20241205,141000,197372303,2060,2055,2060,2055,649
20241205,140900,196036878,2055,2055,2055,2055,0
20241205,140800,196036878,2055,2055,2055,2055,0
20241205,140700,196036878,2055,2055,2055,2055,10
20241205,140600,196016328,2055,2055,2055,2055,30
20241205,140500,195954678,2055,2055,2055,2055,133
20241205,140400,195681363,2055,2055,2055,2055,33
20241205,140300,195613548,2055,2055,2055,2055,0
20241205,140200,195613548,2055,2055,2055,2055,0
20241205,140100,195613548,2055,2055,2055,2055,0
20241205,140000,195613548,2055,2055,2055,2055,0
20241205,135900,195613548,2055,2055,2055,2055,207
20241205,135800,195188163,2050,2050,2050,2050,0
20241205,135700,195188163,2050,2050,2050,2050,0
20241205,135600,195188163,2050,2050,2050,2050,384
20241205,135500,194400963,2050,2045,2050,2045,111
20241205,135400,194173913,2050,2050,2050,2050,0
20241205,135300,194173913,2050,2050,2050,2050,0
20241205,135200,194173913,2050,2050,2050,2050,0
20241205,135100,194173913,2050,2045,2050,2045,589
20241205,135000,192968963,2045,2045,2045,2045,0
20241205,134900,192968963,2045,2045,2045,2045,1
20241205,134800,192966918,2050,2050,2050,2050,1
20241205,134700,192964868,2045,2045,2045,2045,208
20241205,134600,192539508,2050,2050,2050,2050,100
20241205,134500,192334508,2050,2050,2050,2050,0
20241205,134400,192334508,2050,2050,2050,2050,0
20241205,134300,192334508,2050,2050,2050,2050,0
20241205,134200,192334508,2050,2050,2050,2050,1
20241205,134100,192332458,2050,2050,2050,2050,572
20241205,134000,191159858,2055,2055,2055,2055,6
20241205,133900,191147528,2055,2055,2055,2055,0
20241205,133800,191147528,2055,2055,2055,2055,0
20241205,133700,191147528,2055,2055,2055,2055,0
20241205,133600,191147528,2055,2050,2055,2050,165
20241205,133500,190809178,2050,2050,2050,2050,0
20241205,133400,190809178,2050,2060,2060,2050,26
20241205,133300,190755868,2050,2055,2060,2050,2069
20241205,133200,186510628,2060,2060,2060,2060,0
20241205,133100,186510628,2060,2060,2060,2060,519
20241205,133000,185441488,2060,2060,2060,2060,1000
20241205,132900,183381488,2060,2065,2065,2060,541
20241205,132800,182266353,2065,2065,2065,2065,550
20241205,132700,181130603,2060,2085,2085,2060,512
20241205,132600,180073878,2085,2075,2085,2075,52
20241205,132500,179965778,2075,2075,2075,2075,0
20241205,132400,179965778,2075,2075,2075,2075,351
20241205,132300,179237453,2070,2085,2085,2070,1970
20241205,132200,175153213,2090,2090,2090,2090,20
20241205,132100,175111413,2090,2090,2090,2090,0
20241205,132000,175111413,2090,2090,2090,2090,3
20241205,131900,175105143,2085,2085,2085,2085,0
20241205,131800,175105143,2085,2085,2085,2085,835
20241205,131700,173364168,2085,2085,2085,2085,267
20241205,131600,172807473,2085,2085,2085,2085,107
20241205,131500,172584378,2100,2100,2100,2100,47
20241205,131400,172485678,2100,2095,2100,2095,222
20241205,131300,172019633,2095,2095,2095,2095,0
20241205,131200,172019633,2095,2095,2095,2095,0
20241205,131100,172019633,2095,2095,2095,2095,0
20241205,131000,172019633,2095,2095,2095,2095,0
20241205,130900,172019633,2095,2095,2095,2095,0
20241205,130800,172019633,2095,2095,2095,2095,0
20241205,130700,172019633,2095,2095,2095,2095,0
20241205,130600,172019633,2095,2095,2095,2095,0
20241205,130500,172019633,2095,2095,2095,2095,0
20241205,130400,172019633,2095,2095,2095,2095,400
20241205,130300,171181633,2095,2095,2095,2095,0
20241205,130200,171181633,2095,2090,2095,2090,149
20241205,130100,170869768,2095,2095,2095,2095,0
20241205,130000,170869768,2095,2095,2095,2095,1
20241205,125900,170867673,2095,2100,2100,2095,137
20241205,125800,170579978,2100,2095,2105,2070,5021
20241205,125700,160143018,2095,2120,2120,2095,551
20241205,125600,158984543,2135,2135,2135,2135,0
20241205,125500,158984543,2135,2100,2140,2100,428
20241205,125400,158072873,2100,2100,2100,2100,0
20241205,125300,158072873,2100,2100,2100,2100,1
20241205,125200,158070773,2100,2100,2100,2100,10
20241205,125100,158049773,2100,2100,2100,2100,9
20241205,125000,158030873,2090,2090,2090,2090,0
20241205,124900,158030873,2090,2090,2090,2090,20
20241205,124800,157989073,2090,2090,2090,2090,0
20241205,124700,157989073,2090,2090,2090,2090,123
20241205,124600,157732003,2090,2100,2100,2090,411
20241205,124500,156870943,2100,2105,2105,2100,736
20241205,124400,155322538,2105,2115,2115,2105,98
20241205,124300,155116228,2105,2110,2110,2105,102
20241205,124200,154901418,2105,2110,2110,2105,286
20241205,124100,154298503,2150,2125,2160,2100,1154
20241205,124000,151836638,2090,2140,2140,2090,221
20241205,123900,151366088,2140,2100,2150,2100,4251
20241205,123800,142305033,2100,2100,2100,2100,1
20241205,123700,142302933,2085,2085,2085,2085,0
20241205,123600,142302933,2085,2085,2085,2085,169
20241205,123500,141950568,2085,2085,2085,2085,0
20241205,123400,141950568,2085,2085,2085,2085,0
20241205,123300,141950568,2085,2085,2085,2085,0
20241205,123200,141950568,2085,2085,2085,2085,10
20241205,123100,141929718,2080,2080,2080,2080,0
20241205,123000,141929718,2080,2080,2080,2080,0
20241205,122900,141929718,2080,2080,2080,2080,23
20241205,122800,141881878,2090,2090,2090,2090,0
20241205,122700,141881878,2090,2090,2090,2090,0
20241205,122600,141881878,2090,2090,2090,2090,10
20241205,122500,141860978,2080,2080,2080,2080,161
20241205,122400,141526098,2080,2080,2080,2080,500
20241205,122300,140486098,2080,2090,2090,2080,12
20241205,122200,140461088,2100,2100,2100,2095,989
20241205,122100,138384213,2100,2100,2100,2100,34
20241205,122000,138312813,2100,2100,2100,2100,0
20241205,121900,138312813,2100,2100,2100,2100,0
20241205,121800,138312813,2100,2100,2100,2100,0
20241205,121700,138312813,2100,2100,2100,2100,207
20241205,121600,137878113,2100,2100,2100,2100,10
20241205,121500,137857113,2100,2110,2110,2100,658
20241205,121400,136469743,2125,2125,2125,2125,50
20241205,121300,136363493,2125,2125,2125,2125,0
20241205,121200,136363493,2125,2125,2125,2125,10
20241205,121100,136342243,2125,2125,2125,2125,105
20241205,121000,136119118,2125,2125,2125,2125,261
20241205,120900,135564493,2125,2125,2125,2125,35
20241205,120800,135490118,2120,2120,2120,2120,3140
20241205,120700,128833318,2120,2120,2120,2120,1500
20241205,120600,125653318,2120,2120,2120,2120,1250
20241205,120500,123003318,2120,2100,2120,2090,1341
20241205,120400,120175718,2095,2085,2095,2085,4091
20241205,120300,111638098,2085,2080,2085,2080,797
20241205,120200,109977828,2075,2075,2075,2075,0
20241205,120100,109977828,2075,2075,2075,2075,258
20241205,120000,109442478,2075,2075,2075,2075,0
20241205,115900,109442478,2075,2075,2075,2075,0
20241205,115800,109442478,2075,2075,2075,2075,0
20241205,115700,109442478,2075,2075,2075,2075,3
20241205,115600,109436253,2070,2070,2070,2070,500
20241205,115500,108401253,2075,2075,2075,2075,0
20241205,115400,108401253,2075,2075,2075,2075,0
20241205,115300,108401253,2075,2075,2075,2075,0
20241205,115200,108401253,2075,2075,2075,2075,3
20241205,115100,108395028,2070,2070,2070,2070,0
20241205,115000,108395028,2070,2070,2070,2070,0
20241205,114900,108395028,2070,2070,2070,2070,0
20241205,114800,108395028,2070,2070,2070,2070,486
20241205,114700,107389008,2070,2070,2070,2070,0
20241205,114600,107389008,2070,2070,2070,2070,0
20241205,114500,107389008,2070,2070,2070,2070,0
20241205,114400,107389008,2070,2070,2070,2070,4075
20241205,114300,98953758,2070,2070,2070,2070,125
20241205,114200,98695008,2070,2070,2070,2070,0
20241205,114100,98695008,2070,2070,2070,2070,0
20241205,114000,98695008,2070,2070,2070,2070,84
20241205,113900,98521128,2070,2070,2070,2070,100
20241205,113800,98314128,2070,2070,2070,2070,0
20241205,113700,98314128,2070,2070,2070,2070,0
20241205,113600,98314128,2070,2065,2070,2065,4
20241205,113500,98305863,2060,2060,2060,2060,1
20241205,113400,98303803,2060,2065,2070,2060,13
20241205,113300,98276973,2060,2060,2060,2060,196
20241205,113200,97873213,2060,2060,2060,2060,0
20241205,113100,97873213,2060,2060,2060,2060,0
20241205,113000,97873213,2060,2060,2060,2060,104
20241205,112900,97658973,2065,2065,2065,2065,0
20241205,112800,97658973,2065,2065,2065,2065,0
20241205,112700,97658973,2065,2065,2065,2065,1
20241205,112600,97656908,2065,2065,2065,2065,4
20241205,112500,97648648,2065,2065,2065,2065,200
20241205,112400,97235648,2065,2065,2065,2060,48
20241205,112300,97136738,2070,2070,2070,2070,200
20241205,112200,96722738,2070,2070,2070,2070,0
20241205,112100,96722738,2070,2065,2070,2065,101
20241205,112000,96513673,2070,2070,2070,2070,300
20241205,111900,95892673,2060,2060,2060,2060,0
20241205,111800,95892673,2060,2060,2060,2060,0
20241205,111700,95892673,2060,2060,2060,2060,80
20241205,111600,95727873,2070,2070,2070,2070,0
20241205,111500,95727873,2070,2070,2070,2070,0
20241205,111400,95727873,2070,2065,2070,2065,100
20241205,111300,95520888,2070,2070,2070,2070,0
20241205,111200,95520888,2070,2070,2070,2070,0
20241205,111100,95520888,2070,2070,2070,2070,0
20241205,111000,95520888,2070,2070,2070,2070,43
20241205,110900,95431878,2070,2070,2070,2070,0
20241205,110800,95431878,2070,2070,2070,2070,2
20241205,110700,95427738,2070,2070,2070,2070,0
20241205,110600,95427738,2070,2070,2070,2070,90
20241205,110500,95241438,2070,2070,2070,2070,483
20241205,110400,94241628,2070,2065,2070,2065,186
20241205,110300,93856668,2065,2065,2065,2060,952
20241205,110200,91891778,2065,2065,2065,2065,0
20241205,110100,91891778,2065,2065,2065,2065,0
20241205,110000,91891778,2065,2065,2065,2065,0
20241205,105900,91891778,2065,2065,2065,2065,65
20241205,105800,91757553,2065,2080,2080,2065,138
20241205,105700,91472453,2080,2065,2080,2065,991
20241205,105600,89415348,2065,2065,2065,2065,1
20241205,105500,89413283,2065,2070,2070,2065,97
20241205,105400,89212498,2080,2080,2080,2080,0
20241205,105300,89212498,2080,2080,2080,2080,60
20241205,105200,89087698,2080,2080,2080,2080,0
20241205,105100,89087698,2080,2080,2080,2080,10
20241205,105000,89066898,2070,2070,2070,2070,0
20241205,104900,89066898,2070,2070,2070,2070,0
20241205,104800,89066898,2070,2070,2070,2070,0
20241205,104700,89066898,2070,2070,2070,2070,0
20241205,104600,89066898,2070,2070,2070,2070,1619
20241205,104500,85715568,2070,2070,2070,2070,25
20241205,104400,85663818,2075,2075,2075,2075,59
20241205,104300,85541393,2075,2080,2080,2075,277
20241205,104200,84966518,2075,2085,2085,2075,289
20241205,104100,84365053,2085,2085,2085,2085,0
20241205,104000,84365053,2085,2085,2085,2085,0
20241205,103900,84365053,2085,2085,2085,2085,500
20241205,103800,83322553,2090,2090,2090,2090,0
20241205,103700,83322553,2090,2090,2090,2090,0
20241205,103600,83322553,2090,2090,2090,2090,0
20241205,103500,83322553,2090,2080,2090,2080,1379
20241205,103400,80445758,2080,2080,2080,2080,1
20241205,103300,80443678,2080,2080,2080,2080,0
20241205,103200,80443678,2080,2080,2080,2080,444
20241205,103100,79520158,2065,2070,2070,2065,195
20241205,103000,79116698,2075,2080,2080,2075,71
20241205,102900,78969063,2090,2090,2090,2070,525
20241205,102800,77880973,2090,2085,2090,2065,1152
20241205,102700,75483378,2085,2080,2085,2065,2371
20241205,102600,70573818,2080,2080,2080,2080,9
20241205,102500,70555098,2080,2065,2080,2065,1672
20241205,102400,67095018,2065,2060,2065,2045,301
20241205,102300,66474753,2060,2060,2060,2060,11
20241205,102200,66452093,2060,2060,2060,2060,16
20241205,102100,66419133,2060,2060,2060,2045,13
20241205,102000,66392368,2045,2045,2045,2045,1
20241205,101900,66390323,2065,2065,2065,2065,17
20241205,101800,66355218,2070,2060,2070,2060,348
20241205,101700,65636693,2060,2045,2060,2040,1706
20241205,101600,62154808,2060,2045,2060,2045,74
20241205,101500,62003418,2060,2060,2060,2060,6
20241205,101400,61991058,2060,2055,2060,2055,416
20241205,101300,61135983,2055,2055,2055,2055,3
20241205,101200,61129818,2040,2055,2055,2040,118
20241205,101100,60888478,2055,2040,2055,2040,134
20241205,101000,60615013,2055,2055,2055,2055,0
20241205,100900,60615013,2055,2055,2055,2055,365
20241205,100800,59864938,2055,2050,2055,2050,60
20241205,100700,59741888,2055,2055,2055,2055,336
20241205,100600,59051408,2055,2055,2055,2055,5
20241205,100500,59041133,2055,2050,2055,2050,11
20241205,100400,59018553,2055,2055,2055,2050,72
20241205,100300,58870643,2060,2060,2060,2060,194
20241205,100200,58471003,2060,2060,2060,2040,163
20241205,100100,58136683,2060,2060,2060,2045,1357
20241205,100000,55361438,2060,2060,2065,2050,913
20241205,095900,53482613,2050,2065,2065,2050,112
20241205,095800,53252558,2065,2050,2065,2050,843
20241205,095700,51511908,2065,2045,2065,2045,282
20241205,095600,50933908,2065,2065,2065,2050,88
20241205,095500,50752488,2065,2055,2065,2055,505
20241205,095400,49712293,2055,2055,2055,2055,5
20241205,095300,49702018,2055,2055,2055,2055,0
20241205,095200,49702018,2055,2055,2055,2055,45
20241205,095100,49609543,2055,2055,2055,2055,0
20241205,095000,49609543,2055,2055,2055,2055,1
20241205,094900,49607488,2055,2060,2060,2040,19
20241205,094800,49568663,2040,2060,2060,2040,131
20241205,094700,49299098,2060,2050,2060,2050,4
20241205,094600,49290878,2060,2065,2065,2045,121
20241205,094500,49042828,2050,2070,2070,2050,63
20241205,094400,48913618,2070,2070,2075,2070,1789
20241205,094300,45210363,2070,2075,2075,2070,372
20241205,094200,44440308,2075,2045,2075,2045,516
20241205,094100,43380863,2045,2045,2045,2045,87
20241205,094000,43202948,2045,2045,2045,2035,1451
20241205,093900,40237983,2045,2035,2045,2035,1024
20241205,093800,38150063,2035,2035,2035,2035,6
20241205,093700,38137853,2035,2035,2035,2035,0
20241205,093600,38137853,2035,2035,2035,2035,248
20241205,093500,37633173,2035,2035,2035,2035,0
20241205,093400,37633173,2035,2035,2035,2035,0
20241205,093300,37633173,2035,2035,2035,2035,35
20241205,093200,37561948,2035,2035,2035,2035,22
20241205,093100,37517178,2035,2045,2045,2035,15
20241205,093000,37486603,2045,2010,2045,2005,2939
20241205,092900,31572783,2005,2010,2010,2005,4
20241205,092800,31564753,2015,2015,2015,2015,1
20241205,092700,31562738,2020,2020,2020,2020,30
20241205,092600,31502138,2020,2020,2020,2020,5
20241205,092500,31492038,2020,2005,2020,2005,2
20241205,092400,31488013,2005,2005,2005,2005,5
20241205,092300,31477988,2020,2020,2020,2020,2
20241205,092200,31473948,2005,2020,2020,2005,44
20241205,092100,31385593,2020,2020,2020,2020,0
20241205,092000,31385593,2020,2020,2020,2020,1
20241205,091900,31383573,2000,2000,2000,2000,0
20241205,091800,31383573,2000,2000,2000,2000,0
20241205,091700,31383573,2000,2020,2020,2000,474
20241205,091600,30434873,2015,2015,2015,2015,0
20241205,091500,30434873,2015,2015,2015,2015,0
20241205,091400,30434873,2015,2015,2015,2015,496
20241205,091300,29435433,2015,2015,2015,2010,161
20241205,091200,29111023,2015,2015,2015,2015,1
20241205,091100,29109008,2000,2010,2010,2000,628
20241205,091000,27850008,2000,1999,2000,1999,2836
20241205,090900,22178128,2000,1999,2000,1999,1249
20241205,090800,19680755,2000,2000,2000,2000,2841
20241205,090700,13998755,2000,2005,2005,2000,500
20241205,090600,12998680,2020,2020,2020,2010,2609
20241205,090500,7735760,2025,2025,2025,2025,258
20241205,090400,7213310,2025,2035,2035,2025,2960
20241205,090300,1213875,2035,2035,2035,2035,0
20241205,090200,1213875,2035,2045,2045,2035,400
20241205,090100,398775,2045,2045,2045,2045,194
20241205,090000,2045,2045,2045,2045,2045,1