KissMeData/220180/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,204900,793601790,3030,3030,3030,3030,1537
20241202,204800,793601790,3030,3030,3030,3030,0
20241202,204700,793601790,3030,3030,3030,3030,0
20241202,204600,793601790,3030,3030,3030,3030,0
20241202,204500,793601790,3030,3030,3030,3030,0
20241202,204400,793601790,3030,3030,3030,3030,0
20241202,204300,793601790,3030,3030,3030,3030,0
20241202,204200,793601790,3030,3030,3030,3030,0
20241202,204100,793601790,3030,3030,3030,3030,0
20241202,204000,793601790,3030,3030,3030,3030,0
20241202,203900,793601790,3030,3030,3030,3030,0
20241202,203800,793601790,3030,3030,3030,3030,0
20241202,203700,793601790,3030,3030,3030,3030,0
20241202,203600,793601790,3030,3030,3030,3030,0
20241202,203500,793601790,3030,3030,3030,3030,0
20241202,203400,793601790,3030,3030,3030,3030,0
20241202,203300,793601790,3030,3030,3030,3030,0
20241202,203200,793601790,3030,3030,3030,3030,0
20241202,203100,793601790,3030,3030,3030,3030,0
20241202,203000,793601790,3030,3030,3030,3030,0
20241202,202900,793601790,3030,3030,3030,3030,0
20241202,202800,793601790,3030,3030,3030,3030,0
20241202,202700,793601790,3030,3030,3030,3030,0
20241202,202600,793601790,3030,3030,3030,3030,0
20241202,202500,793601790,3030,3030,3030,3030,0
20241202,202400,793601790,3030,3030,3030,3030,0
20241202,202300,793601790,3030,3030,3030,3030,0
20241202,202200,793601790,3030,3030,3030,3030,0
20241202,202100,793601790,3030,3030,3030,3030,0
20241202,202000,793601790,3030,3030,3030,3030,0
20241202,201900,793601790,3030,3030,3030,3030,1537
20241202,201800,793601790,3030,3030,3030,3030,0
20241202,201700,793601790,3030,3030,3030,3030,0
20241202,201600,793601790,3030,3030,3030,3030,0
20241202,201500,793601790,3030,3030,3030,3030,0
20241202,201400,793601790,3030,3030,3030,3030,0
20241202,201300,793601790,3030,3030,3030,3030,0
20241202,201200,793601790,3030,3030,3030,3030,0
20241202,201100,793601790,3030,3030,3030,3030,0
20241202,201000,793601790,3030,3030,3030,3030,0
20241202,200900,793601790,3030,3030,3030,3030,0
20241202,200800,793601790,3030,3030,3030,3030,0
20241202,200700,793601790,3030,3030,3030,3030,0
20241202,200600,793601790,3030,3030,3030,3030,0
20241202,200500,793601790,3030,3030,3030,3030,0
20241202,200400,793601790,3030,3030,3030,3030,0
20241202,200300,793601790,3030,3030,3030,3030,0
20241202,200200,793601790,3030,3030,3030,3030,0
20241202,200100,793601790,3030,3030,3030,3030,0
20241202,200000,793601790,3030,3030,3030,3030,0
20241202,195900,793601790,3030,3030,3030,3030,0
20241202,195800,793601790,3030,3030,3030,3030,0
20241202,195700,793601790,3030,3030,3030,3030,0
20241202,195600,793601790,3030,3030,3030,3030,0
20241202,195500,793601790,3030,3030,3030,3030,0
20241202,195400,793601790,3030,3030,3030,3030,0
20241202,195300,793601790,3030,3030,3030,3030,0
20241202,195200,793601790,3030,3030,3030,3030,0
20241202,195100,793601790,3030,3030,3030,3030,0
20241202,195000,793601790,3030,3030,3030,3030,0
20241202,194900,793601790,3030,3030,3030,3030,1537
20241202,194800,793601790,3030,3030,3030,3030,0
20241202,194700,793601790,3030,3030,3030,3030,0
20241202,194600,793601790,3030,3030,3030,3030,0
20241202,194500,793601790,3030,3030,3030,3030,0
20241202,194400,793601790,3030,3030,3030,3030,0
20241202,194300,793601790,3030,3030,3030,3030,0
20241202,194200,793601790,3030,3030,3030,3030,0
20241202,194100,793601790,3030,3030,3030,3030,0
20241202,194000,793601790,3030,3030,3030,3030,0
20241202,193900,793601790,3030,3030,3030,3030,0
20241202,193800,793601790,3030,3030,3030,3030,0
20241202,193700,793601790,3030,3030,3030,3030,0
20241202,193600,793601790,3030,3030,3030,3030,0
20241202,193500,793601790,3030,3030,3030,3030,0
20241202,193400,793601790,3030,3030,3030,3030,0
20241202,193300,793601790,3030,3030,3030,3030,0
20241202,193200,793601790,3030,3030,3030,3030,0
20241202,193100,793601790,3030,3030,3030,3030,0
20241202,193000,793601790,3030,3030,3030,3030,0
20241202,192900,793601790,3030,3030,3030,3030,0
20241202,192800,793601790,3030,3030,3030,3030,0
20241202,192700,793601790,3030,3030,3030,3030,0
20241202,192600,793601790,3030,3030,3030,3030,0
20241202,192500,793601790,3030,3030,3030,3030,0
20241202,192400,793601790,3030,3030,3030,3030,0
20241202,192300,793601790,3030,3030,3030,3030,0
20241202,192200,793601790,3030,3030,3030,3030,0
20241202,192100,793601790,3030,3030,3030,3030,0
20241202,192000,793601790,3030,3030,3030,3030,0
20241202,191900,793601790,3030,3030,3030,3030,1537
20241202,191800,793601790,3030,3030,3030,3030,0
20241202,191700,793601790,3030,3030,3030,3030,0
20241202,191600,793601790,3030,3030,3030,3030,0
20241202,191500,793601790,3030,3030,3030,3030,0
20241202,191400,793601790,3030,3030,3030,3030,0
20241202,191300,793601790,3030,3030,3030,3030,0
20241202,191200,793601790,3030,3030,3030,3030,0
20241202,191100,793601790,3030,3030,3030,3030,0
20241202,191000,793601790,3030,3030,3030,3030,0
20241202,190900,793601790,3030,3030,3030,3030,0
20241202,190800,793601790,3030,3030,3030,3030,0
20241202,190700,793601790,3030,3030,3030,3030,0
20241202,190600,793601790,3030,3030,3030,3030,0
20241202,190500,793601790,3030,3030,3030,3030,0
20241202,190400,793601790,3030,3030,3030,3030,0
20241202,190300,793601790,3030,3030,3030,3030,0
20241202,190200,793601790,3030,3030,3030,3030,0
20241202,190100,793601790,3030,3030,3030,3030,0
20241202,190000,793601790,3030,3030,3030,3030,0
20241202,185900,793601790,3030,3030,3030,3030,0
20241202,185800,793601790,3030,3030,3030,3030,0
20241202,185700,793601790,3030,3030,3030,3030,0
20241202,185600,793601790,3030,3030,3030,3030,0
20241202,185500,793601790,3030,3030,3030,3030,0
20241202,185400,793601790,3030,3030,3030,3030,0
20241202,185300,793601790,3030,3030,3030,3030,0
20241202,185200,793601790,3030,3030,3030,3030,0
20241202,185100,793601790,3030,3030,3030,3030,0
20241202,185000,793601790,3030,3030,3030,3030,0
20241202,184900,793601790,3030,3030,3030,3030,1537
20241202,184800,793601790,3030,3030,3030,3030,0
20241202,184700,793601790,3030,3030,3030,3030,0
20241202,184600,793601790,3030,3030,3030,3030,0
20241202,184500,793601790,3030,3030,3030,3030,0
20241202,184400,793601790,3030,3030,3030,3030,0
20241202,184300,793601790,3030,3030,3030,3030,0
20241202,184200,793601790,3030,3030,3030,3030,0
20241202,184100,793601790,3030,3030,3030,3030,0
20241202,184000,793601790,3030,3030,3030,3030,0
20241202,183900,793601790,3030,3030,3030,3030,0
20241202,183800,793601790,3030,3030,3030,3030,0
20241202,183700,793601790,3030,3030,3030,3030,0
20241202,183600,793601790,3030,3030,3030,3030,0
20241202,183500,793601790,3030,3030,3030,3030,0
20241202,183400,793601790,3030,3030,3030,3030,0
20241202,183300,793601790,3030,3030,3030,3030,0
20241202,183200,793601790,3030,3030,3030,3030,0
20241202,183100,793601790,3030,3030,3030,3030,0
20241202,183000,793601790,3030,3030,3030,3030,0
20241202,182900,793601790,3030,3030,3030,3030,0
20241202,182800,793601790,3030,3030,3030,3030,0
20241202,182700,793601790,3030,3030,3030,3030,0
20241202,182600,793601790,3030,3030,3030,3030,0
20241202,182500,793601790,3030,3030,3030,3030,0
20241202,182400,793601790,3030,3030,3030,3030,0
20241202,182300,793601790,3030,3030,3030,3030,0
20241202,182200,793601790,3030,3030,3030,3030,0
20241202,182100,793601790,3030,3030,3030,3030,0
20241202,182000,793601790,3030,3030,3030,3030,0
20241202,181900,793601790,3030,3030,3030,3030,1537
20241202,181800,793601790,3030,3030,3030,3030,0
20241202,181700,793601790,3030,3030,3030,3030,0
20241202,181600,793601790,3030,3030,3030,3030,0
20241202,181500,793601790,3030,3030,3030,3030,0
20241202,181400,793601790,3030,3030,3030,3030,0
20241202,181300,793601790,3030,3030,3030,3030,0
20241202,181200,793601790,3030,3030,3030,3030,0
20241202,181100,793601790,3030,3030,3030,3030,0
20241202,181000,793601790,3030,3030,3030,3030,0
20241202,180900,793601790,3030,3030,3030,3030,0
20241202,180800,793601790,3030,3030,3030,3030,0
20241202,180700,793601790,3030,3030,3030,3030,0
20241202,180600,793601790,3030,3030,3030,3030,0
20241202,180500,793601790,3030,3030,3030,3030,0
20241202,180400,793601790,3030,3030,3030,3030,0
20241202,180300,793601790,3030,3030,3030,3030,0
20241202,180200,793601790,3030,3030,3030,3030,0
20241202,180100,793601790,3030,3030,3030,3030,0
20241202,180000,793601790,3030,3030,3030,3030,0
20241202,175900,793601790,3030,3030,3030,3030,0
20241202,175800,793601790,3030,3030,3030,3030,0
20241202,175700,793601790,3030,3030,3030,3030,0
20241202,175600,793601790,3030,3030,3030,3030,0
20241202,175500,793601790,3030,3030,3030,3030,0
20241202,175400,793601790,3030,3030,3030,3030,0
20241202,175300,793601790,3030,3030,3030,3030,0
20241202,175200,793601790,3030,3030,3030,3030,0
20241202,175100,793601790,3030,3030,3030,3030,0
20241202,175000,793601790,3030,3030,3030,3030,0
20241202,174900,793601790,3030,3030,3030,3030,1537
20241202,174800,793601790,3030,3030,3030,3030,0
20241202,174700,793601790,3030,3030,3030,3030,0
20241202,174600,793601790,3030,3030,3030,3030,0
20241202,174500,793601790,3030,3030,3030,3030,0
20241202,174400,793601790,3030,3030,3030,3030,0
20241202,174300,793601790,3030,3030,3030,3030,0
20241202,174200,793601790,3030,3030,3030,3030,0
20241202,174100,793601790,3030,3030,3030,3030,0
20241202,174000,793601790,3030,3030,3030,3030,0
20241202,173900,793601790,3030,3030,3030,3030,0
20241202,173800,793601790,3030,3030,3030,3030,0
20241202,173700,793601790,3030,3030,3030,3030,0
20241202,173600,793601790,3030,3030,3030,3030,0
20241202,173500,793601790,3030,3030,3030,3030,0
20241202,173400,793601790,3030,3030,3030,3030,0
20241202,173300,793601790,3030,3030,3030,3030,0
20241202,173200,793601790,3030,3030,3030,3030,0
20241202,173100,793601790,3030,3030,3030,3030,0
20241202,173000,793601790,3030,3030,3030,3030,0
20241202,172900,793601790,3030,3030,3030,3030,0
20241202,172800,793601790,3030,3030,3030,3030,0
20241202,172700,793601790,3030,3030,3030,3030,0
20241202,172600,793601790,3030,3030,3030,3030,0
20241202,172500,793601790,3030,3030,3030,3030,0
20241202,172400,793601790,3030,3030,3030,3030,0
20241202,172300,793601790,3030,3030,3030,3030,0
20241202,172200,793601790,3030,3030,3030,3030,0
20241202,172100,793601790,3030,3030,3030,3030,0
20241202,172000,793601790,3030,3030,3030,3030,0
20241202,171900,793601790,3030,3030,3030,3030,1537
20241202,171800,793601790,3030,3030,3030,3030,0
20241202,171700,793601790,3030,3030,3030,3030,0
20241202,171600,793601790,3030,3030,3030,3030,0
20241202,171500,793601790,3030,3030,3030,3030,0
20241202,171400,793601790,3030,3030,3030,3030,0
20241202,171300,793601790,3030,3030,3030,3030,0
20241202,171200,793601790,3030,3030,3030,3030,0
20241202,171100,793601790,3030,3030,3030,3030,0
20241202,171000,793601790,3030,3030,3030,3030,0
20241202,170900,793601790,3030,3030,3030,3030,0
20241202,170800,793601790,3030,3030,3030,3030,0
20241202,170700,793601790,3030,3030,3030,3030,0
20241202,170600,793601790,3030,3030,3030,3030,0
20241202,170500,793601790,3030,3030,3030,3030,0
20241202,170400,793601790,3030,3030,3030,3030,0
20241202,170300,793601790,3030,3030,3030,3030,0
20241202,170200,793601790,3030,3030,3030,3030,0
20241202,170100,793601790,3030,3030,3030,3030,0
20241202,170000,793601790,3030,3030,3030,3030,0
20241202,165900,793601790,3030,3030,3030,3030,0
20241202,165800,793601790,3030,3030,3030,3030,0
20241202,165700,793601790,3030,3030,3030,3030,0
20241202,165600,793601790,3030,3030,3030,3030,0
20241202,165500,793601790,3030,3030,3030,3030,0
20241202,165400,793601790,3030,3030,3030,3030,0
20241202,165300,793601790,3030,3030,3030,3030,0
20241202,165200,793601790,3030,3030,3030,3030,0
20241202,165100,793601790,3030,3030,3030,3030,0
20241202,165000,793601790,3030,3030,3030,3030,0
20241202,164900,793601790,3030,3030,3030,3030,1537
20241202,164800,793601790,3030,3030,3030,3030,0
20241202,164700,793601790,3030,3030,3030,3030,0
20241202,164600,793601790,3030,3030,3030,3030,0
20241202,164500,793601790,3030,3030,3030,3030,0
20241202,164400,793601790,3030,3030,3030,3030,0
20241202,164300,793601790,3030,3030,3030,3030,0
20241202,164200,793601790,3030,3030,3030,3030,0
20241202,164100,793601790,3030,3030,3030,3030,0
20241202,164000,793601790,3030,3030,3030,3030,0
20241202,163900,793601790,3030,3030,3030,3030,0
20241202,163800,793601790,3030,3030,3030,3030,0
20241202,163700,793601790,3030,3030,3030,3030,0
20241202,163600,793601790,3030,3030,3030,3030,0
20241202,163500,793601790,3030,3030,3030,3030,0
20241202,163400,793601790,3030,3030,3030,3030,0
20241202,163300,793601790,3030,3030,3030,3030,0
20241202,163200,793601790,3030,3030,3030,3030,0
20241202,163100,793601790,3030,3030,3030,3030,0
20241202,163000,793601790,3030,3030,3030,3030,0
20241202,162900,793601790,3030,3030,3030,3030,0
20241202,162800,793601790,3030,3030,3030,3030,0
20241202,162700,793601790,3030,3030,3030,3030,0
20241202,162600,793601790,3030,3030,3030,3030,0
20241202,162500,793601790,3030,3030,3030,3030,0
20241202,162400,793601790,3030,3030,3030,3030,0
20241202,162300,793601790,3030,3030,3030,3030,0
20241202,162200,793601790,3030,3030,3030,3030,0
20241202,162100,793601790,3030,3030,3030,3030,0
20241202,162000,793601790,3030,3030,3030,3030,0
20241202,161900,793601790,3030,3030,3030,3030,1537
20241202,161800,793601790,3030,3030,3030,3030,0
20241202,161700,793601790,3030,3030,3030,3030,0
20241202,161600,793601790,3030,3030,3030,3030,0
20241202,161500,793601790,3030,3030,3030,3030,0
20241202,161400,793601790,3030,3030,3030,3030,0
20241202,161300,793601790,3030,3030,3030,3030,0
20241202,161200,793601790,3030,3030,3030,3030,0
20241202,161100,793601790,3030,3030,3030,3030,0
20241202,161000,793601790,3030,3030,3030,3030,0
20241202,160900,793601790,3030,3030,3030,3030,0
20241202,160800,793601790,3030,3030,3030,3030,0
20241202,160700,793601790,3030,3030,3030,3030,0
20241202,160600,793601790,3030,3030,3030,3030,0
20241202,160500,793601790,3030,3030,3030,3030,0
20241202,160400,793601790,3030,3030,3030,3030,0
20241202,160300,793601790,3030,3030,3030,3030,0
20241202,160200,793601790,3030,3030,3030,3030,0
20241202,160100,793601790,3030,3030,3030,3030,0
20241202,160000,793601790,3030,3030,3030,3030,0
20241202,155900,793601790,3030,3030,3030,3030,0
20241202,155800,793601790,3030,3030,3030,3030,0
20241202,155700,793601790,3030,3030,3030,3030,0
20241202,155600,793601790,3030,3030,3030,3030,0
20241202,155500,793601790,3030,3030,3030,3030,0
20241202,155400,793601790,3030,3030,3030,3030,0
20241202,155300,793601790,3030,3030,3030,3030,0
20241202,155200,793601790,3030,3030,3030,3030,0
20241202,155100,793601790,3030,3030,3030,3030,0
20241202,155000,793601790,3030,3030,3030,3030,0
20241202,154900,793601790,3030,3030,3030,3030,1537
20241202,154800,793601790,3030,3030,3030,3030,0
20241202,154700,793601790,3030,3030,3030,3030,0
20241202,154600,793601790,3030,3030,3030,3030,0
20241202,154500,793601790,3030,3030,3030,3030,0
20241202,154400,793601790,3030,3030,3030,3030,0
20241202,154300,793601790,3030,3030,3030,3030,0
20241202,154200,793601790,3030,3030,3030,3030,0
20241202,154100,793601790,3030,3030,3030,3030,0
20241202,154000,793601790,3030,3030,3030,3030,0
20241202,153900,793601790,3030,3030,3030,3030,0
20241202,153800,793601790,3030,3030,3030,3030,0
20241202,153700,793601790,3030,3030,3030,3030,0
20241202,153600,793601790,3030,3030,3030,3030,0
20241202,153500,793601790,3030,3030,3030,3030,0
20241202,153400,793601790,3030,3030,3030,3030,0
20241202,153300,793601790,3030,3030,3030,3030,0
20241202,153200,793601790,3030,3030,3030,3030,0
20241202,153100,793601790,3030,3030,3030,3030,0
20241202,153000,793601790,3030,3030,3030,3030,1537
20241202,152900,788944680,3000,3000,3000,3000,0
20241202,152800,788944680,3000,3000,3000,3000,0
20241202,152700,788944680,3000,3000,3000,3000,0
20241202,152600,788944680,3000,3000,3000,3000,0
20241202,152500,788944680,3000,3000,3000,3000,0
20241202,152400,788944680,3000,3000,3000,3000,0
20241202,152300,788944680,3000,3000,3000,3000,0
20241202,152200,788944680,3000,3000,3000,3000,0
20241202,152100,788944680,3000,3000,3000,3000,0
20241202,152000,788944680,3000,3000,3000,3000,0
20241202,151900,788944680,3000,3000,3000,3000,849
20241202,151800,786397680,3000,3000,3000,3000,1
20241202,151700,786394680,2995,2995,3000,2975,674
20241202,151600,784376025,2995,2995,2995,2995,0
20241202,151500,784376025,2995,2990,2995,2990,1018
20241202,151400,781327265,2990,2990,2990,2990,0
20241202,151300,781327265,2990,2990,2990,2990,1
20241202,151200,781324275,2970,2990,2990,2970,250
20241202,151100,780581755,2970,2970,2970,2970,0
20241202,151000,780581755,2970,2970,2970,2970,4
20241202,150900,780569875,2975,2985,2995,2975,40
20241202,150800,780450230,2980,2980,2980,2980,0
20241202,150700,780450230,2980,2980,2980,2980,0
20241202,150600,780450230,2980,2970,2980,2970,823
20241202,150500,778000975,2970,2970,2970,2970,0
20241202,150400,778000975,2970,2970,2970,2970,0
20241202,150300,778000975,2970,2970,2970,2970,1
20241202,150200,777998005,2970,2970,2970,2970,0
20241202,150100,777998005,2970,2970,2970,2970,1
20241202,150000,777995035,2970,2970,2970,2970,0
20241202,145900,777995035,2970,2970,2970,2970,1
20241202,145800,777992065,2970,2970,2970,2970,0
20241202,145700,777992065,2970,2970,2970,2970,0
20241202,145600,777992065,2970,2970,2970,2970,1
20241202,145500,777989095,2970,2970,2970,2970,3
20241202,145400,777980185,2970,2970,2970,2945,160
20241202,145300,777508785,2965,2945,2965,2945,222
20241202,145200,776854915,2965,2965,2965,2965,1
20241202,145100,776851950,2965,2965,2965,2965,1
20241202,145000,776848985,2950,2950,2950,2950,0
20241202,144900,776848985,2950,2950,2950,2950,5
20241202,144800,776834235,2950,2950,2950,2950,0
20241202,144700,776834235,2950,2950,2950,2950,30
20241202,144600,776745735,2950,2960,2960,2945,53
20241202,144500,776589495,2975,2975,2975,2975,0
20241202,144400,776589495,2975,2975,2975,2975,0
20241202,144300,776589495,2975,2975,2975,2975,0
20241202,144200,776589495,2975,2970,2975,2970,1327
20241202,144100,772648255,2970,2970,2970,2970,0
20241202,144000,772648255,2970,2970,2970,2970,0
20241202,143900,772648255,2970,2970,2970,2970,830
20241202,143800,770183155,2970,2970,2970,2970,0
20241202,143700,770183155,2970,2970,2970,2970,0
20241202,143600,770183155,2970,2970,2970,2970,0
20241202,143500,770183155,2970,2970,2970,2970,40
20241202,143400,770064355,2970,2970,2970,2970,0
20241202,143300,770064355,2970,2970,2970,2970,0
20241202,143200,770064355,2970,2970,2970,2970,0
20241202,143100,770064355,2970,2970,2970,2970,0
20241202,143000,770064355,2970,2970,2970,2970,0
20241202,142900,770064355,2970,2970,2970,2970,0
20241202,142800,770064355,2970,2970,2970,2970,25
20241202,142700,769990105,2975,2975,2975,2975,0
20241202,142600,769990105,2975,2975,2975,2975,0
20241202,142500,769990105,2975,2975,2975,2975,1
20241202,142400,769987130,2970,2970,2970,2970,0
20241202,142300,769987130,2970,2970,2970,2970,0
20241202,142200,769987130,2970,2970,2970,2970,0
20241202,142100,769987130,2970,2970,2970,2970,0
20241202,142000,769987130,2970,2970,2970,2970,0
20241202,141900,769987130,2970,2970,2970,2970,124
20241202,141800,769618850,2970,2970,2970,2970,0
20241202,141700,769618850,2970,2970,2970,2970,0
20241202,141600,769618850,2970,2970,2970,2970,0
20241202,141500,769618850,2970,2970,2970,2970,0
20241202,141400,769618850,2970,2970,2970,2970,0
20241202,141300,769618850,2970,2970,2970,2970,118
20241202,141200,769268390,2970,2970,2970,2970,93
20241202,141100,768992180,2970,2970,2970,2970,0
20241202,141000,768992180,2970,2970,2970,2970,0
20241202,140900,768992180,2970,2965,2970,2965,895
20241202,140800,766336570,2960,2960,2960,2960,0
20241202,140700,766336570,2960,2960,2960,2960,0
20241202,140600,766336570,2960,2960,2960,2960,0
20241202,140500,766336570,2960,2965,2970,2960,60
20241202,140400,766158660,2965,2965,2965,2965,0
20241202,140300,766158660,2965,2965,2965,2965,0
20241202,140200,766158660,2965,2965,2965,2965,0
20241202,140100,766158660,2965,2965,2965,2965,0
20241202,140000,766158660,2965,2965,2965,2965,5
20241202,135900,766143835,2965,2965,2965,2965,1
20241202,135800,766140870,2945,2950,2950,2945,1763
20241202,135700,760948825,2945,2945,2945,2945,0
20241202,135600,760948825,2945,2945,2945,2945,0
20241202,135500,760948825,2945,2945,2945,2945,670
20241202,135400,758975675,2945,2945,2945,2945,0
20241202,135300,758975675,2945,2950,2950,2945,2344
20241202,135200,752069200,2955,2960,2960,2955,16
20241202,135100,752021870,2975,2975,2975,2975,0
20241202,135000,752021870,2975,2975,2975,2975,0
20241202,134900,752021870,2975,2975,2975,2975,0
20241202,134800,752021870,2975,2975,2975,2975,0
20241202,134700,752021870,2975,2975,2975,2975,0
20241202,134600,752021870,2975,2975,2975,2975,0
20241202,134500,752021870,2975,2975,2975,2975,0
20241202,134400,752021870,2975,2975,2975,2975,0
20241202,134300,752021870,2975,2975,2975,2975,0
20241202,134200,752021870,2975,2975,2975,2975,0
20241202,134100,752021870,2975,2975,2975,2975,0
20241202,134000,752021870,2975,2975,2975,2975,0
20241202,133900,752021870,2975,2975,2975,2975,20
20241202,133800,751962370,2975,2975,2975,2975,0
20241202,133700,751962370,2975,2975,2975,2975,0
20241202,133600,751962370,2975,2975,2975,2975,0
20241202,133500,751962370,2975,2975,2975,2975,0
20241202,133400,751962370,2975,2975,2975,2975,0
20241202,133300,751962370,2975,2975,2975,2975,0
20241202,133200,751962370,2975,2975,2975,2975,10
20241202,133100,751932620,2945,2960,2960,2945,880
20241202,133000,749340465,2975,2975,2975,2975,0
20241202,132900,749340465,2975,2960,2975,2960,57
20241202,132800,749171730,2980,2980,2980,2980,0
20241202,132700,749171730,2980,2980,2980,2980,0
20241202,132600,749171730,2980,2980,2980,2980,0
20241202,132500,749171730,2980,2980,2980,2980,0
20241202,132400,749171730,2980,2980,2980,2980,0
20241202,132300,749171730,2980,2980,2980,2980,0
20241202,132200,749171730,2980,2980,2980,2980,0
20241202,132100,749171730,2980,2975,2980,2975,4218
20241202,132000,736602190,2975,2970,2975,2970,36
20241202,131900,736495140,2970,2960,2970,2960,954
20241202,131800,733663735,2935,2955,2955,2935,400
20241202,131700,732482415,2955,2955,2955,2955,0
20241202,131600,732482415,2955,2955,2955,2955,0
20241202,131500,732482415,2955,2955,2955,2955,0
20241202,131400,732482415,2955,2955,2955,2955,0
20241202,131300,732482415,2955,2955,2955,2955,0
20241202,131200,732482415,2955,2955,2955,2955,3
20241202,131100,732473550,2970,2970,2970,2970,0
20241202,131000,732473550,2970,2970,2970,2970,0
20241202,130900,732473550,2970,2970,2970,2970,0
20241202,130800,732473550,2970,2970,2970,2970,0
20241202,130700,732473550,2970,2970,2970,2970,0
20241202,130600,732473550,2970,2970,2970,2970,0
20241202,130500,732473550,2970,2970,2970,2970,0
20241202,130400,732473550,2970,2970,2970,2970,1
20241202,130300,732470580,2970,2970,2970,2970,0
20241202,130200,732470580,2970,2970,2970,2970,0
20241202,130100,732470580,2970,2970,2970,2970,0
20241202,130000,732470580,2970,2970,2970,2970,0
20241202,125900,732470580,2970,2970,2970,2970,0
20241202,125800,732470580,2970,2970,2970,2970,0
20241202,125700,732470580,2970,2970,2970,2970,0
20241202,125600,732470580,2970,2970,2970,2970,30
20241202,125500,732381480,2970,2970,2970,2970,0
20241202,125400,732381480,2970,2970,2970,2970,0
20241202,125300,732381480,2970,2970,2970,2970,0
20241202,125200,732381480,2970,2970,2970,2970,1
20241202,125100,732378510,2955,2970,2970,2955,657
20241202,125000,730437060,2955,2955,2955,2955,150
20241202,124900,729993810,2970,2970,2970,2970,0
20241202,124800,729993810,2970,2955,2970,2955,483
20241202,124700,728566530,2970,2970,2970,2970,0
20241202,124600,728566530,2970,2955,2970,2955,24
20241202,124500,728495595,2955,2955,2955,2955,50
20241202,124400,728347845,2970,2970,2970,2970,0
20241202,124300,728347845,2970,2970,2970,2970,0
20241202,124200,728347845,2970,2970,2970,2970,0
20241202,124100,728347845,2970,2970,2970,2970,31
20241202,124000,728255775,2955,2955,2955,2955,211
20241202,123900,727632270,2970,2970,2970,2970,0
20241202,123800,727632270,2970,2970,2970,2970,18
20241202,123700,727578810,2970,2955,2970,2955,36
20241202,123600,727472405,2975,2975,2975,2975,1
20241202,123500,727469430,2955,2955,2955,2955,276
20241202,123400,726653850,2965,2970,2970,2965,362
20241202,123300,725579585,2980,2980,2980,2980,0
20241202,123200,725579585,2980,2980,2980,2980,0
20241202,123100,725579585,2980,2980,2980,2980,0
20241202,123000,725579585,2980,2980,2980,2980,393
20241202,122900,724408445,2980,2965,2980,2965,267
20241202,122800,723615785,2980,2970,2980,2970,16
20241202,122700,723568205,2970,2960,2970,2960,252
20241202,122600,722821025,2965,2955,2965,2955,293
20241202,122500,721954135,2955,2955,2955,2955,0
20241202,122400,721954135,2955,2935,2955,2935,61
20241202,122300,721773900,2955,2955,2955,2955,42
20241202,122200,721649790,2955,2950,2955,2950,129
20241202,122100,721268720,2935,2935,2935,2935,20
20241202,122000,721210020,2935,2935,2935,2935,3
20241202,121900,721201215,2950,2935,2950,2935,2
20241202,121800,721195330,2950,2950,2950,2950,70
20241202,121700,720988830,2950,2950,2950,2950,0
20241202,121600,720988830,2950,2950,2950,2950,0
20241202,121500,720988830,2950,2950,2950,2950,11
20241202,121400,720956380,2965,2965,2965,2965,0
20241202,121300,720956380,2965,2945,2970,2945,1371
20241202,121200,716912630,2945,2945,2945,2945,0
20241202,121100,716912630,2945,2925,2945,2925,311
20241202,121000,716002595,2925,2925,2925,2925,0
20241202,120900,716002595,2925,2925,2925,2925,0
20241202,120800,716002595,2925,2925,2925,2925,0
20241202,120700,716002595,2925,2925,2925,2925,0
20241202,120600,716002595,2925,2925,2925,2925,0
20241202,120500,716002595,2925,2925,2925,2925,0
20241202,120400,716002595,2925,2925,2925,2925,0
20241202,120300,716002595,2925,2915,2925,2915,92
20241202,120200,715734405,2925,2915,2925,2915,105
20241202,120100,715428310,2915,2920,2920,2915,1257
20241202,120000,711764075,2925,2925,2925,2925,0
20241202,115900,711764075,2925,2925,2925,2925,6
20241202,115800,711746525,2925,2925,2925,2925,0
20241202,115700,711746525,2925,2925,2925,2925,0
20241202,115600,711746525,2925,2925,2925,2925,0
20241202,115500,711746525,2925,2925,2925,2925,0
20241202,115400,711746525,2925,2925,2925,2925,0
20241202,115300,711746525,2925,2925,2925,2925,0
20241202,115200,711746525,2925,2925,2925,2925,0
20241202,115100,711746525,2925,2925,2925,2925,0
20241202,115000,711746525,2925,2925,2925,2925,0
20241202,114900,711746525,2925,2925,2925,2925,0
20241202,114800,711746525,2925,2925,2925,2925,2
20241202,114700,711740675,2925,2920,2925,2915,13
20241202,114600,711702745,2925,2925,2925,2925,1
20241202,114500,711699820,2920,2915,2920,2915,155
20241202,114400,711247225,2925,2925,2925,2925,1
20241202,114300,711244300,2925,2910,2925,2910,2
20241202,114200,711238465,2925,2925,2925,2925,3
20241202,114100,711229690,2905,2905,2905,2905,1351
20241202,114000,707305035,2925,2925,2925,2925,2
20241202,113900,707299185,2925,2925,2925,2910,13
20241202,113800,707261310,2910,2910,2910,2910,433
20241202,113700,706001280,2925,2925,2925,2925,1
20241202,113600,705998355,2925,2925,2925,2925,0
20241202,113500,705998355,2925,2925,2925,2925,1
20241202,113400,705995430,2925,2925,2925,2925,0
20241202,113300,705995430,2925,2925,2925,2925,0
20241202,113200,705995430,2925,2925,2925,2925,0
20241202,113100,705995430,2925,2925,2925,2925,0
20241202,113000,705995430,2925,2925,2925,2925,0
20241202,112900,705995430,2925,2925,2925,2925,0
20241202,112800,705995430,2925,2910,2925,2905,506
20241202,112700,704525350,2925,2925,2925,2925,1
20241202,112600,704522425,2910,2910,2910,2910,14
20241202,112500,704481685,2935,2935,2935,2935,0
20241202,112400,704481685,2935,2920,2935,2900,391
20241202,112300,703345635,2935,2935,2935,2935,10
20241202,112200,703316285,2925,2925,2935,2925,226
20241202,112100,702655225,2925,2925,2925,2925,1
20241202,112000,702652300,2920,2915,2920,2915,3
20241202,111900,702643545,2900,2900,2900,2900,494
20241202,111800,701210945,2900,2900,2900,2885,738
20241202,111700,699078810,2910,2910,2910,2910,0
20241202,111600,699078810,2910,2910,2910,2910,0
20241202,111500,699078810,2910,2910,2910,2910,20
20241202,111400,699020610,2910,2915,2915,2895,812
20241202,111300,696668410,2905,2905,2915,2905,135
20241202,111200,696276225,2915,2915,2915,2915,0
20241202,111100,696276225,2915,2915,2915,2915,1
20241202,111000,696273310,2905,2900,2925,2900,536
20241202,110900,694718065,2915,2915,2925,2895,851
20241202,110800,692249170,2925,2925,2925,2925,1
20241202,110700,692246245,2915,2940,2940,2915,97
20241202,110600,691962935,2945,2920,2950,2920,102
20241202,110500,691665030,2920,2930,2930,2915,515
20241202,110400,690163300,2915,2935,2935,2915,1799
20241202,110300,684899300,2935,2930,2935,2930,81
20241202,110200,684661890,2930,2930,2930,2930,808
20241202,110100,682294450,2930,2930,2930,2930,0
20241202,110000,682294450,2930,2930,2930,2930,444
20241202,105900,680993530,2930,2935,2935,2930,670
20241202,105800,679027880,2935,2960,2960,2935,3795
20241202,105700,667850410,2965,2965,2965,2965,9
20241202,105600,667823725,2980,2980,2980,2980,18
20241202,105500,667770085,2980,2980,2980,2980,1
20241202,105400,667767105,2965,2980,2980,2965,51
20241202,105300,667615395,2985,2955,2985,2955,304
20241202,105200,666710025,2950,2950,2960,2950,1433
20241202,105100,662482315,2950,2960,2960,2950,1080
20241202,105000,659295645,2965,2960,2970,2960,127
20241202,104900,658918605,2975,2975,2975,2975,0
20241202,104800,658918605,2975,2960,2975,2945,70
20241202,104700,658712275,2985,2985,2990,2980,600
20241202,104600,656923545,2980,2945,2980,2945,201
20241202,104500,656329835,2945,2960,2960,2940,88
20241202,104400,656070530,2960,2990,3000,2960,451
20241202,104300,654734440,2990,2990,3025,2990,1085
20241202,104200,651462720,2965,2955,2985,2935,2040
20241202,104100,645437160,2960,2965,2970,2950,2328
20241202,104000,638555255,2975,2980,2990,2965,1878
20241202,103900,632975460,2980,3040,3040,2980,6887
20241202,103800,612371555,3055,3000,3065,2990,3846
20241202,103700,600703125,3000,2990,3065,2990,7577
20241202,103600,577767675,2990,3230,3335,2985,49083
20241202,103500,425158100,3230,3305,3500,3210,91418
20241202,103400,118349450,3365,3255,3365,3255,8263
20241202,103300,91298845,3185,3185,3185,3185,0
20241202,103200,91298845,3185,2985,3185,2985,9512
20241202,103100,62009760,2985,2940,2985,2935,1495
20241202,103000,57611405,2940,2905,2940,2885,829
20241202,102900,55207115,2900,2900,2925,2900,885
20241202,102800,52640560,2885,2885,2885,2885,0
20241202,102700,52640560,2885,2895,2940,2885,1066
20241202,102600,49529445,2920,3000,3015,2885,2623
20241202,102500,41792610,3005,3200,3205,2890,7575
20241202,102400,18041830,3080,3080,3080,3080,0
20241202,102300,18041830,3080,3080,3080,3080,0
20241202,102200,18041830,3080,2910,3080,2910,1275
20241202,102100,14230965,2910,2910,2910,2910,0
20241202,102000,14230965,2910,2910,2910,2910,0
20241202,101900,14230965,2910,2910,2910,2910,0
20241202,101800,14230965,2910,2910,2910,2910,0
20241202,101700,14230965,2910,2910,2910,2910,0
20241202,101600,14230965,2910,2910,2910,2910,0
20241202,101500,14230965,2910,2910,2910,2910,0
20241202,101400,14230965,2910,2910,2910,2910,0
20241202,101300,14230965,2910,2910,2910,2910,1
20241202,101200,14228055,2910,2910,2910,2885,4
20241202,101100,14216440,2910,2910,2910,2910,0
20241202,101000,14216440,2910,2910,2910,2910,2
20241202,100900,14210620,2910,2910,2910,2910,1
20241202,100800,14207710,2910,2910,2910,2910,1
20241202,100700,14204800,2910,2910,2910,2910,3
20241202,100600,14196070,2910,2910,2910,2910,1
20241202,100500,14193160,2910,2915,2915,2910,33
20241202,100400,14096970,2890,2890,2890,2890,72
20241202,100300,13888890,2870,2920,2920,2870,4000
20241202,100200,2390260,2940,2940,2940,2940,0
20241202,100100,2390260,2940,2940,2940,2940,0
20241202,100000,2390260,2940,2940,2940,2940,0
20241202,095900,2390260,2940,2940,2940,2940,0
20241202,095800,2390260,2940,2940,2940,2940,0
20241202,095700,2390260,2940,2925,2940,2925,2
20241202,095600,2384395,2940,2940,2940,2940,0
20241202,095500,2384395,2940,2940,2940,2940,0
20241202,095400,2384395,2940,2940,2940,2940,0
20241202,095300,2384395,2940,2935,2940,2935,8
20241202,095200,2360880,2930,2930,2930,2930,15
20241202,095100,2316930,2930,2930,2930,2930,1
20241202,095000,2314000,2940,2940,2940,2940,0
20241202,094900,2314000,2940,2940,2940,2940,0
20241202,094800,2314000,2940,2940,2940,2940,0
20241202,094700,2314000,2940,2940,2940,2940,1
20241202,094600,2311060,2940,2940,2940,2940,1
20241202,094500,2308120,2930,2930,2930,2930,0
20241202,094400,2308120,2930,2930,2930,2930,2
20241202,094300,2302260,2930,2935,2935,2925,10
20241202,094200,2272975,2935,2935,2935,2935,3
20241202,094100,2264170,2940,2940,2940,2940,2
20241202,094000,2258290,2945,2945,2945,2945,5
20241202,093900,2243565,2950,2950,2950,2950,0
20241202,093800,2243565,2950,2950,2950,2950,0
20241202,093700,2243565,2950,2950,2950,2950,1
20241202,093600,2240615,2950,2950,2950,2950,0
20241202,093500,2240615,2950,2950,2950,2950,3
20241202,093400,2231765,2960,2960,2960,2960,0
20241202,093300,2231765,2960,2960,2960,2960,50
20241202,093200,2083765,2960,2960,2960,2960,0
20241202,093100,2083765,2960,2960,2965,2960,401
20241202,093000,896800,2960,2960,2960,2960,0
20241202,092900,896800,2960,2960,2960,2960,0
20241202,092800,896800,2960,2960,2960,2960,1
20241202,092700,893840,2950,2950,2950,2950,0
20241202,092600,893840,2950,2950,2950,2950,0
20241202,092500,893840,2950,2950,2950,2950,0
20241202,092400,893840,2950,2950,2950,2950,0
20241202,092300,893840,2950,2955,2955,2950,5
20241202,092200,879085,2970,2970,2970,2970,0
20241202,092100,879085,2970,2970,2970,2970,0
20241202,092000,879085,2970,2970,2970,2970,0
20241202,091900,879085,2970,2970,2970,2970,0
20241202,091800,879085,2970,2970,2970,2970,0
20241202,091700,879085,2970,2970,2970,2970,0
20241202,091600,879085,2970,2970,2970,2970,0
20241202,091500,879085,2970,2970,2970,2970,0
20241202,091400,879085,2970,2975,2990,2970,28
20241202,091300,795575,2990,2970,3020,2970,158
20241202,091200,322825,2970,2970,2970,2970,18
20241202,091100,269365,2960,2960,2960,2960,0
20241202,091000,269365,2960,2960,2960,2960,1
20241202,090900,266405,2965,2965,2965,2965,0
20241202,090800,266405,2965,2960,2965,2960,87
20241202,090700,8880,2960,2960,2960,2960,0
20241202,090600,8880,2960,2960,2960,2960,0
20241202,090500,8880,2960,2960,2960,2960,1
20241202,090400,5920,2960,2960,2960,2960,0
20241202,090300,5920,2960,2960,2960,2960,0
20241202,090200,5920,2960,2960,2960,2960,0
20241202,090100,5920,2960,2960,2960,2960,1
20241202,090000,2960,2960,2960,2960,2960,1