KissMeData/083550/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,195800,95346110,2765,2765,2765,2765,414
20241206,195700,95346110,2765,2765,2765,2765,0
20241206,195600,95346110,2765,2765,2765,2765,0
20241206,195500,95346110,2765,2765,2765,2765,0
20241206,195400,95346110,2765,2765,2765,2765,0
20241206,195300,95346110,2765,2765,2765,2765,0
20241206,195200,95346110,2765,2765,2765,2765,0
20241206,195100,95346110,2765,2765,2765,2765,0
20241206,195000,95346110,2765,2765,2765,2765,0
20241206,194900,95346110,2765,2765,2765,2765,0
20241206,194800,95346110,2765,2765,2765,2765,0
20241206,194700,95346110,2765,2765,2765,2765,0
20241206,194600,95346110,2765,2765,2765,2765,0
20241206,194500,95346110,2765,2765,2765,2765,0
20241206,194400,95346110,2765,2765,2765,2765,0
20241206,194300,95346110,2765,2765,2765,2765,0
20241206,194200,95346110,2765,2765,2765,2765,0
20241206,194100,95346110,2765,2765,2765,2765,0
20241206,194000,95346110,2765,2765,2765,2765,0
20241206,193900,95346110,2765,2765,2765,2765,0
20241206,193800,95346110,2765,2765,2765,2765,0
20241206,193700,95346110,2765,2765,2765,2765,0
20241206,193600,95346110,2765,2765,2765,2765,0
20241206,193500,95346110,2765,2765,2765,2765,0
20241206,193400,95346110,2765,2765,2765,2765,0
20241206,193300,95346110,2765,2765,2765,2765,0
20241206,193200,95346110,2765,2765,2765,2765,0
20241206,193100,95346110,2765,2765,2765,2765,0
20241206,193000,95346110,2765,2765,2765,2765,0
20241206,192900,95346110,2765,2765,2765,2765,0
20241206,192800,95346110,2765,2765,2765,2765,414
20241206,192700,95346110,2765,2765,2765,2765,0
20241206,192600,95346110,2765,2765,2765,2765,0
20241206,192500,95346110,2765,2765,2765,2765,0
20241206,192400,95346110,2765,2765,2765,2765,0
20241206,192300,95346110,2765,2765,2765,2765,0
20241206,192200,95346110,2765,2765,2765,2765,0
20241206,192100,95346110,2765,2765,2765,2765,0
20241206,192000,95346110,2765,2765,2765,2765,0
20241206,191900,95346110,2765,2765,2765,2765,0
20241206,191800,95346110,2765,2765,2765,2765,0
20241206,191700,95346110,2765,2765,2765,2765,0
20241206,191600,95346110,2765,2765,2765,2765,0
20241206,191500,95346110,2765,2765,2765,2765,0
20241206,191400,95346110,2765,2765,2765,2765,0
20241206,191300,95346110,2765,2765,2765,2765,0
20241206,191200,95346110,2765,2765,2765,2765,0
20241206,191100,95346110,2765,2765,2765,2765,0
20241206,191000,95346110,2765,2765,2765,2765,0
20241206,190900,95346110,2765,2765,2765,2765,0
20241206,190800,95346110,2765,2765,2765,2765,0
20241206,190700,95346110,2765,2765,2765,2765,0
20241206,190600,95346110,2765,2765,2765,2765,0
20241206,190500,95346110,2765,2765,2765,2765,0
20241206,190400,95346110,2765,2765,2765,2765,0
20241206,190300,95346110,2765,2765,2765,2765,0
20241206,190200,95346110,2765,2765,2765,2765,0
20241206,190100,95346110,2765,2765,2765,2765,0
20241206,190000,95346110,2765,2765,2765,2765,0
20241206,185900,95346110,2765,2765,2765,2765,0
20241206,185800,95346110,2765,2765,2765,2765,414
20241206,185700,95346110,2765,2765,2765,2765,0
20241206,185600,95346110,2765,2765,2765,2765,0
20241206,185500,95346110,2765,2765,2765,2765,0
20241206,185400,95346110,2765,2765,2765,2765,0
20241206,185300,95346110,2765,2765,2765,2765,0
20241206,185200,95346110,2765,2765,2765,2765,0
20241206,185100,95346110,2765,2765,2765,2765,0
20241206,185000,95346110,2765,2765,2765,2765,0
20241206,184900,95346110,2765,2765,2765,2765,0
20241206,184800,95346110,2765,2765,2765,2765,0
20241206,184700,95346110,2765,2765,2765,2765,0
20241206,184600,95346110,2765,2765,2765,2765,0
20241206,184500,95346110,2765,2765,2765,2765,0
20241206,184400,95346110,2765,2765,2765,2765,0
20241206,184300,95346110,2765,2765,2765,2765,0
20241206,184200,95346110,2765,2765,2765,2765,0
20241206,184100,95346110,2765,2765,2765,2765,0
20241206,184000,95346110,2765,2765,2765,2765,0
20241206,183900,95346110,2765,2765,2765,2765,0
20241206,183800,95346110,2765,2765,2765,2765,0
20241206,183700,95346110,2765,2765,2765,2765,0
20241206,183600,95346110,2765,2765,2765,2765,0
20241206,183500,95346110,2765,2765,2765,2765,0
20241206,183400,95346110,2765,2765,2765,2765,0
20241206,183300,95346110,2765,2765,2765,2765,0
20241206,183200,95346110,2765,2765,2765,2765,0
20241206,183100,95346110,2765,2765,2765,2765,0
20241206,183000,95346110,2765,2765,2765,2765,0
20241206,182900,95346110,2765,2765,2765,2765,0
20241206,182800,95346110,2765,2765,2765,2765,414
20241206,182700,95346110,2765,2765,2765,2765,0
20241206,182600,95346110,2765,2765,2765,2765,0
20241206,182500,95346110,2765,2765,2765,2765,0
20241206,182400,95346110,2765,2765,2765,2765,0
20241206,182300,95346110,2765,2765,2765,2765,0
20241206,182200,95346110,2765,2765,2765,2765,0
20241206,182100,95346110,2765,2765,2765,2765,0
20241206,182000,95346110,2765,2765,2765,2765,0
20241206,181900,95346110,2765,2765,2765,2765,0
20241206,181800,95346110,2765,2765,2765,2765,0
20241206,181700,95346110,2765,2765,2765,2765,0
20241206,181600,95346110,2765,2765,2765,2765,0
20241206,181500,95346110,2765,2765,2765,2765,0
20241206,181400,95346110,2765,2765,2765,2765,0
20241206,181300,95346110,2765,2765,2765,2765,0
20241206,181200,95346110,2765,2765,2765,2765,0
20241206,181100,95346110,2765,2765,2765,2765,0
20241206,181000,95346110,2765,2765,2765,2765,0
20241206,180900,95346110,2765,2765,2765,2765,0
20241206,180800,95346110,2765,2765,2765,2765,0
20241206,180700,95346110,2765,2765,2765,2765,0
20241206,180600,95346110,2765,2765,2765,2765,0
20241206,180500,95346110,2765,2765,2765,2765,0
20241206,180400,95346110,2765,2765,2765,2765,0
20241206,180300,95346110,2765,2765,2765,2765,0
20241206,180200,95346110,2765,2765,2765,2765,0
20241206,180100,95346110,2765,2765,2765,2765,0
20241206,180000,95346110,2765,2765,2765,2765,0
20241206,175900,95346110,2765,2765,2765,2765,0
20241206,175800,95346110,2765,2765,2765,2765,414
20241206,175700,95346110,2765,2765,2765,2765,0
20241206,175600,95346110,2765,2765,2765,2765,0
20241206,175500,95346110,2765,2765,2765,2765,0
20241206,175400,95346110,2765,2765,2765,2765,0
20241206,175300,95346110,2765,2765,2765,2765,0
20241206,175200,95346110,2765,2765,2765,2765,0
20241206,175100,95346110,2765,2765,2765,2765,0
20241206,175000,95346110,2765,2765,2765,2765,0
20241206,174900,95346110,2765,2765,2765,2765,0
20241206,174800,95346110,2765,2765,2765,2765,0
20241206,174700,95346110,2765,2765,2765,2765,0
20241206,174600,95346110,2765,2765,2765,2765,0
20241206,174500,95346110,2765,2765,2765,2765,0
20241206,174400,95346110,2765,2765,2765,2765,0
20241206,174300,95346110,2765,2765,2765,2765,0
20241206,174200,95346110,2765,2765,2765,2765,0
20241206,174100,95346110,2765,2765,2765,2765,0
20241206,174000,95346110,2765,2765,2765,2765,0
20241206,173900,95346110,2765,2765,2765,2765,0
20241206,173800,95346110,2765,2765,2765,2765,0
20241206,173700,95346110,2765,2765,2765,2765,0
20241206,173600,95346110,2765,2765,2765,2765,0
20241206,173500,95346110,2765,2765,2765,2765,0
20241206,173400,95346110,2765,2765,2765,2765,0
20241206,173300,95346110,2765,2765,2765,2765,0
20241206,173200,95346110,2765,2765,2765,2765,0
20241206,173100,95346110,2765,2765,2765,2765,0
20241206,173000,95346110,2765,2765,2765,2765,0
20241206,172900,95346110,2765,2765,2765,2765,0
20241206,172800,95346110,2765,2765,2765,2765,414
20241206,172700,95346110,2765,2765,2765,2765,0
20241206,172600,95346110,2765,2765,2765,2765,0
20241206,172500,95346110,2765,2765,2765,2765,0
20241206,172400,95346110,2765,2765,2765,2765,0
20241206,172300,95346110,2765,2765,2765,2765,0
20241206,172200,95346110,2765,2765,2765,2765,0
20241206,172100,95346110,2765,2765,2765,2765,0
20241206,172000,95346110,2765,2765,2765,2765,0
20241206,171900,95346110,2765,2765,2765,2765,0
20241206,171800,95346110,2765,2765,2765,2765,0
20241206,171700,95346110,2765,2765,2765,2765,0
20241206,171600,95346110,2765,2765,2765,2765,0
20241206,171500,95346110,2765,2765,2765,2765,0
20241206,171400,95346110,2765,2765,2765,2765,0
20241206,171300,95346110,2765,2765,2765,2765,0
20241206,171200,95346110,2765,2765,2765,2765,0
20241206,171100,95346110,2765,2765,2765,2765,0
20241206,171000,95346110,2765,2765,2765,2765,0
20241206,170900,95346110,2765,2765,2765,2765,0
20241206,170800,95346110,2765,2765,2765,2765,0
20241206,170700,95346110,2765,2765,2765,2765,0
20241206,170600,95346110,2765,2765,2765,2765,0
20241206,170500,95346110,2765,2765,2765,2765,0
20241206,170400,95346110,2765,2765,2765,2765,0
20241206,170300,95346110,2765,2765,2765,2765,0
20241206,170200,95346110,2765,2765,2765,2765,0
20241206,170100,95346110,2765,2765,2765,2765,0
20241206,170000,95346110,2765,2765,2765,2765,0
20241206,165900,95346110,2765,2765,2765,2765,0
20241206,165800,95346110,2765,2765,2765,2765,414
20241206,165700,95346110,2765,2765,2765,2765,0
20241206,165600,95346110,2765,2765,2765,2765,0
20241206,165500,95346110,2765,2765,2765,2765,0
20241206,165400,95346110,2765,2765,2765,2765,0
20241206,165300,95346110,2765,2765,2765,2765,0
20241206,165200,95346110,2765,2765,2765,2765,0
20241206,165100,95346110,2765,2765,2765,2765,0
20241206,165000,95346110,2765,2765,2765,2765,0
20241206,164900,95346110,2765,2765,2765,2765,0
20241206,164800,95346110,2765,2765,2765,2765,0
20241206,164700,95346110,2765,2765,2765,2765,0
20241206,164600,95346110,2765,2765,2765,2765,0
20241206,164500,95346110,2765,2765,2765,2765,0
20241206,164400,95346110,2765,2765,2765,2765,0
20241206,164300,95346110,2765,2765,2765,2765,0
20241206,164200,95346110,2765,2765,2765,2765,0
20241206,164100,95346110,2765,2765,2765,2765,0
20241206,164000,95346110,2765,2765,2765,2765,0
20241206,163900,95346110,2765,2765,2765,2765,0
20241206,163800,95346110,2765,2765,2765,2765,0
20241206,163700,95346110,2765,2765,2765,2765,0
20241206,163600,95346110,2765,2765,2765,2765,0
20241206,163500,95346110,2765,2765,2765,2765,0
20241206,163400,95346110,2765,2765,2765,2765,0
20241206,163300,95346110,2765,2765,2765,2765,0
20241206,163200,95346110,2765,2765,2765,2765,0
20241206,163100,95346110,2765,2765,2765,2765,0
20241206,163000,95346110,2765,2765,2765,2765,0
20241206,162900,95346110,2765,2765,2765,2765,0
20241206,162800,95346110,2765,2765,2765,2765,414
20241206,162700,95346110,2765,2765,2765,2765,0
20241206,162600,95346110,2765,2765,2765,2765,0
20241206,162500,95346110,2765,2765,2765,2765,0
20241206,162400,95346110,2765,2765,2765,2765,0
20241206,162300,95346110,2765,2765,2765,2765,0
20241206,162200,95346110,2765,2765,2765,2765,0
20241206,162100,95346110,2765,2765,2765,2765,0
20241206,162000,95346110,2765,2765,2765,2765,0
20241206,161900,95346110,2765,2765,2765,2765,0
20241206,161800,95346110,2765,2765,2765,2765,0
20241206,161700,95346110,2765,2765,2765,2765,0
20241206,161600,95346110,2765,2765,2765,2765,0
20241206,161500,95346110,2765,2765,2765,2765,0
20241206,161400,95346110,2765,2765,2765,2765,0
20241206,161300,95346110,2765,2765,2765,2765,0
20241206,161200,95346110,2765,2765,2765,2765,0
20241206,161100,95346110,2765,2765,2765,2765,0
20241206,161000,95346110,2765,2765,2765,2765,0
20241206,160900,95346110,2765,2765,2765,2765,0
20241206,160800,95346110,2765,2765,2765,2765,0
20241206,160700,95346110,2765,2765,2765,2765,0
20241206,160600,95346110,2765,2765,2765,2765,0
20241206,160500,95346110,2765,2765,2765,2765,0
20241206,160400,95346110,2765,2765,2765,2765,0
20241206,160300,95346110,2765,2765,2765,2765,0
20241206,160200,95346110,2765,2765,2765,2765,0
20241206,160100,95346110,2765,2765,2765,2765,0
20241206,160000,95346110,2765,2765,2765,2765,0
20241206,155900,95346110,2765,2765,2765,2765,0
20241206,155800,95346110,2765,2765,2765,2765,414
20241206,155700,95346110,2765,2765,2765,2765,0
20241206,155600,95346110,2765,2765,2765,2765,0
20241206,155500,95346110,2765,2765,2765,2765,0
20241206,155400,95346110,2765,2765,2765,2765,0
20241206,155300,95346110,2765,2765,2765,2765,0
20241206,155200,95346110,2765,2765,2765,2765,0
20241206,155100,95346110,2765,2765,2765,2765,0
20241206,155000,95346110,2765,2765,2765,2765,0
20241206,154900,95346110,2765,2765,2765,2765,0
20241206,154800,95346110,2765,2765,2765,2765,0
20241206,154700,95346110,2765,2765,2765,2765,0
20241206,154600,95346110,2765,2765,2765,2765,0
20241206,154500,95346110,2765,2765,2765,2765,0
20241206,154400,95346110,2765,2765,2765,2765,0
20241206,154300,95346110,2765,2765,2765,2765,0
20241206,154200,95346110,2765,2765,2765,2765,0
20241206,154100,95346110,2765,2765,2765,2765,0
20241206,154000,95346110,2765,2765,2765,2765,0
20241206,153900,95346110,2765,2765,2765,2765,0
20241206,153800,95346110,2765,2765,2765,2765,0
20241206,153700,95346110,2765,2765,2765,2765,0
20241206,153600,95346110,2765,2765,2765,2765,0
20241206,153500,95346110,2765,2765,2765,2765,0
20241206,153400,95346110,2765,2765,2765,2765,0
20241206,153300,95346110,2765,2765,2765,2765,0
20241206,153200,95346110,2765,2765,2765,2765,0
20241206,153100,95346110,2765,2765,2765,2765,0
20241206,153000,95346110,2765,2765,2765,2765,414
20241206,152900,94201400,2790,2790,2790,2790,0
20241206,152800,94201400,2790,2790,2790,2790,0
20241206,152700,94201400,2790,2790,2790,2790,0
20241206,152600,94201400,2790,2790,2790,2790,0
20241206,152500,94201400,2790,2790,2790,2790,0
20241206,152400,94201400,2790,2790,2790,2790,0
20241206,152300,94201400,2790,2790,2790,2790,0
20241206,152200,94201400,2790,2790,2790,2790,0
20241206,152100,94201400,2790,2790,2790,2790,0
20241206,152000,94201400,2790,2790,2790,2790,0
20241206,151900,94201400,2790,2790,2790,2790,0
20241206,151800,94201400,2790,2785,2790,2785,159
20241206,151700,93758550,2765,2765,2765,2765,0
20241206,151600,93758550,2765,2765,2765,2765,0
20241206,151500,93758550,2765,2765,2765,2765,0
20241206,151400,93758550,2765,2765,2765,2765,0
20241206,151300,93758550,2765,2765,2765,2765,10
20241206,151200,93730900,2760,2760,2760,2760,0
20241206,151100,93730900,2760,2760,2760,2760,0
20241206,151000,93730900,2760,2780,2780,2760,960
20241206,150900,91076050,2770,2770,2770,2770,0
20241206,150800,91076050,2770,2770,2770,2770,0
20241206,150700,91076050,2770,2780,2780,2770,100
20241206,150600,90798340,2770,2770,2770,2770,0
20241206,150500,90798340,2770,2790,2790,2770,115
20241206,150400,90479165,2795,2795,2795,2795,0
20241206,150300,90479165,2795,2795,2795,2795,0
20241206,150200,90479165,2795,2795,2795,2795,0
20241206,150100,90479165,2795,2795,2795,2795,0
20241206,150000,90479165,2795,2795,2795,2795,222
20241206,145900,89858675,2800,2800,2800,2800,0
20241206,145800,89858675,2800,2800,2800,2800,0
20241206,145700,89858675,2800,2800,2800,2800,0
20241206,145600,89858675,2800,2800,2800,2800,1
20241206,145500,89855875,2800,2800,2800,2800,1
20241206,145400,89853075,2775,2775,2775,2775,0
20241206,145300,89853075,2775,2775,2775,2775,0
20241206,145200,89853075,2775,2775,2775,2775,0
20241206,145100,89853075,2775,2775,2775,2775,0
20241206,145000,89853075,2775,2785,2785,2775,157
20241206,144900,89416950,2780,2780,2780,2780,4287
20241206,144800,77499090,2800,2800,2800,2800,0
20241206,144700,77499090,2800,2800,2800,2800,0
20241206,144600,77499090,2800,2800,2800,2800,0
20241206,144500,77499090,2800,2800,2800,2800,0
20241206,144400,77499090,2800,2800,2800,2800,0
20241206,144300,77499090,2800,2800,2800,2800,40
20241206,144200,77387090,2800,2800,2800,2800,0
20241206,144100,77387090,2800,2800,2800,2800,0
20241206,144000,77387090,2800,2800,2800,2800,0
20241206,143900,77387090,2800,2800,2800,2800,0
20241206,143800,77387090,2800,2780,2800,2780,62
20241206,143700,77214630,2800,2800,2800,2800,0
20241206,143600,77214630,2800,2800,2800,2800,0
20241206,143500,77214630,2800,2800,2800,2800,0
20241206,143400,77214630,2800,2790,2800,2790,200
20241206,143300,76654720,2780,2780,2780,2780,0
20241206,143200,76654720,2780,2780,2780,2780,0
20241206,143100,76654720,2780,2780,2780,2780,5
20241206,143000,76640820,2790,2790,2790,2790,0
20241206,142900,76640820,2790,2790,2790,2790,0
20241206,142800,76640820,2790,2790,2790,2790,0
20241206,142700,76640820,2790,2790,2790,2790,0
20241206,142600,76640820,2790,2790,2790,2790,4
20241206,142500,76629660,2785,2785,2785,2785,54
20241206,142400,76479270,2785,2785,2785,2785,1
20241206,142300,76476485,2785,2785,2785,2785,0
20241206,142200,76476485,2785,2785,2785,2785,0
20241206,142100,76476485,2785,2780,2785,2780,3
20241206,142000,76468135,2775,2775,2775,2775,0
20241206,141900,76468135,2775,2775,2775,2775,29
20241206,141800,76387660,2775,2775,2775,2775,0
20241206,141700,76387660,2775,2760,2775,2760,856
20241206,141600,74023915,2760,2760,2760,2760,0
20241206,141500,74023915,2760,2760,2760,2760,0
20241206,141400,74023915,2760,2760,2760,2760,0
20241206,141300,74023915,2760,2760,2760,2760,4
20241206,141200,74012875,2760,2760,2760,2760,1
20241206,141100,74010115,2760,2760,2770,2755,1971
20241206,141000,68569875,2760,2760,2760,2760,0
20241206,140900,68569875,2760,2760,2760,2760,0
20241206,140800,68569875,2760,2760,2760,2760,0
20241206,140700,68569875,2760,2760,2760,2760,0
20241206,140600,68569875,2760,2760,2760,2760,0
20241206,140500,68569875,2760,2760,2760,2760,0
20241206,140400,68569875,2760,2760,2760,2760,5
20241206,140300,68556075,2755,2755,2755,2755,0
20241206,140200,68556075,2755,2755,2755,2755,0
20241206,140100,68556075,2755,2755,2755,2755,0
20241206,140000,68556075,2755,2755,2755,2755,0
20241206,135900,68556075,2755,2755,2755,2755,1
20241206,135800,68553320,2755,2755,2755,2755,0
20241206,135700,68553320,2755,2755,2755,2755,0
20241206,135600,68553320,2755,2755,2755,2755,0
20241206,135500,68553320,2755,2755,2755,2755,0
20241206,135400,68553320,2755,2755,2755,2755,0
20241206,135300,68553320,2755,2755,2755,2755,0
20241206,135200,68553320,2755,2755,2755,2755,0
20241206,135100,68553320,2755,2755,2755,2755,0
20241206,135000,68553320,2755,2755,2755,2755,0
20241206,134900,68553320,2755,2755,2755,2755,0
20241206,134800,68553320,2755,2755,2755,2755,0
20241206,134700,68553320,2755,2755,2755,2755,0
20241206,134600,68553320,2755,2755,2755,2755,3
20241206,134500,68545055,2755,2755,2755,2755,0
20241206,134400,68545055,2755,2755,2755,2755,0
20241206,134300,68545055,2755,2755,2755,2755,0
20241206,134200,68545055,2755,2750,2755,2750,436
20241206,134100,67344420,2760,2760,2760,2760,159
20241206,134000,66905580,2770,2770,2770,2770,19
20241206,133900,66852950,2770,2770,2770,2770,0
20241206,133800,66852950,2770,2770,2770,2770,0
20241206,133700,66852950,2770,2770,2770,2770,0
20241206,133600,66852950,2770,2770,2770,2770,0
20241206,133500,66852950,2770,2770,2770,2770,0
20241206,133400,66852950,2770,2770,2770,2770,0
20241206,133300,66852950,2770,2770,2770,2770,0
20241206,133200,66852950,2770,2770,2770,2770,0
20241206,133100,66852950,2770,2780,2780,2770,21
20241206,133000,66794580,2780,2780,2780,2780,9
20241206,132900,66769560,2750,2750,2750,2750,0
20241206,132800,66769560,2750,2750,2750,2750,0
20241206,132700,66769560,2750,2750,2750,2750,0
20241206,132600,66769560,2750,2750,2750,2750,0
20241206,132500,66769560,2750,2750,2750,2750,0
20241206,132400,66769560,2750,2750,2750,2750,0
20241206,132300,66769560,2750,2750,2750,2750,0
20241206,132200,66769560,2750,2750,2750,2750,0
20241206,132100,66769560,2750,2750,2750,2750,0
20241206,132000,66769560,2750,2750,2750,2750,0
20241206,131900,66769560,2750,2750,2750,2750,0
20241206,131800,66769560,2750,2750,2750,2750,0
20241206,131700,66769560,2750,2750,2750,2750,0
20241206,131600,66769560,2750,2750,2750,2750,0
20241206,131500,66769560,2750,2750,2750,2750,0
20241206,131400,66769560,2750,2750,2750,2750,0
20241206,131300,66769560,2750,2750,2750,2750,0
20241206,131200,66769560,2750,2750,2750,2750,0
20241206,131100,66769560,2750,2750,2750,2750,0
20241206,131000,66769560,2750,2750,2750,2750,0
20241206,130900,66769560,2750,2750,2750,2750,0
20241206,130800,66769560,2750,2750,2750,2750,0
20241206,130700,66769560,2750,2750,2750,2750,0
20241206,130600,66769560,2750,2750,2750,2750,0
20241206,130500,66769560,2750,2750,2750,2750,0
20241206,130400,66769560,2750,2750,2750,2750,0
20241206,130300,66769560,2750,2750,2750,2750,0
20241206,130200,66769560,2750,2750,2750,2750,0
20241206,130100,66769560,2750,2750,2750,2750,0
20241206,130000,66769560,2750,2750,2750,2750,0
20241206,125900,66769560,2750,2750,2750,2750,0
20241206,125800,66769560,2750,2750,2750,2750,0
20241206,125700,66769560,2750,2755,2755,2750,400
20241206,125600,65669235,2760,2760,2760,2760,110
20241206,125500,65365635,2755,2755,2755,2755,0
20241206,125400,65365635,2755,2755,2755,2755,0
20241206,125300,65365635,2755,2755,2755,2755,0
20241206,125200,65365635,2755,2755,2755,2755,0
20241206,125100,65365635,2755,2755,2755,2755,0
20241206,125000,65365635,2755,2755,2755,2755,0
20241206,124900,65365635,2755,2755,2755,2755,0
20241206,124800,65365635,2755,2755,2755,2755,0
20241206,124700,65365635,2755,2755,2755,2755,0
20241206,124600,65365635,2755,2755,2755,2755,0
20241206,124500,65365635,2755,2755,2755,2755,0
20241206,124400,65365635,2755,2755,2755,2755,0
20241206,124300,65365635,2755,2755,2755,2755,0
20241206,124200,65365635,2755,2755,2755,2755,48
20241206,124100,65233395,2760,2760,2760,2760,0
20241206,124000,65233395,2760,2760,2760,2760,0
20241206,123900,65233395,2760,2760,2760,2760,0
20241206,123800,65233395,2760,2755,2760,2755,24
20241206,123700,65167265,2755,2755,2755,2755,0
20241206,123600,65167265,2755,2755,2755,2755,0
20241206,123500,65167265,2755,2755,2755,2755,0
20241206,123400,65167265,2755,2755,2755,2755,0
20241206,123300,65167265,2755,2755,2755,2755,0
20241206,123200,65167265,2755,2755,2755,2755,0
20241206,123100,65167265,2755,2755,2755,2755,0
20241206,123000,65167265,2755,2755,2755,2755,0
20241206,122900,65167265,2755,2755,2755,2755,0
20241206,122800,65167265,2755,2755,2755,2755,0
20241206,122700,65167265,2755,2755,2755,2755,0
20241206,122600,65167265,2755,2755,2755,2755,0
20241206,122500,65167265,2755,2755,2755,2755,0
20241206,122400,65167265,2755,2755,2755,2755,0
20241206,122300,65167265,2755,2755,2755,2755,0
20241206,122200,65167265,2755,2755,2755,2755,0
20241206,122100,65167265,2755,2755,2755,2755,0
20241206,122000,65167265,2755,2755,2755,2755,0
20241206,121900,65167265,2755,2755,2755,2755,0
20241206,121800,65167265,2755,2755,2755,2755,0
20241206,121700,65167265,2755,2755,2755,2755,0
20241206,121600,65167265,2755,2755,2755,2755,50
20241206,121500,65029515,2750,2750,2750,2750,0
20241206,121400,65029515,2750,2750,2750,2750,0
20241206,121300,65029515,2750,2750,2750,2750,0
20241206,121200,65029515,2750,2755,2755,2750,33
20241206,121100,64938755,2780,2780,2780,2780,0
20241206,121000,64938755,2780,2780,2780,2780,0
20241206,120900,64938755,2780,2780,2780,2780,0
20241206,120800,64938755,2780,2780,2780,2780,0
20241206,120700,64938755,2780,2780,2780,2780,0
20241206,120600,64938755,2780,2780,2780,2780,0
20241206,120500,64938755,2780,2780,2780,2780,0
20241206,120400,64938755,2780,2780,2780,2780,0
20241206,120300,64938755,2780,2780,2780,2780,0
20241206,120200,64938755,2780,2780,2780,2780,0
20241206,120100,64938755,2780,2780,2780,2780,0
20241206,120000,64938755,2780,2780,2780,2780,0
20241206,115900,64938755,2780,2780,2780,2780,0
20241206,115800,64938755,2780,2780,2780,2780,4
20241206,115700,64927635,2780,2780,2780,2780,0
20241206,115600,64927635,2780,2780,2780,2780,1
20241206,115500,64924855,2750,2750,2750,2750,1
20241206,115400,64922105,2755,2755,2755,2755,0
20241206,115300,64922105,2755,2755,2755,2755,0
20241206,115200,64922105,2755,2755,2755,2755,0
20241206,115100,64922105,2755,2765,2765,2755,600
20241206,115000,63268060,2765,2765,2765,2765,0
20241206,114900,63268060,2765,2765,2765,2765,0
20241206,114800,63268060,2765,2765,2765,2765,0
20241206,114700,63268060,2765,2765,2765,2765,0
20241206,114600,63268060,2765,2765,2765,2765,0
20241206,114500,63268060,2765,2765,2765,2765,0
20241206,114400,63268060,2765,2765,2765,2765,170
20241206,114300,62798010,2760,2770,2770,2760,200
20241206,114200,62244990,2760,2760,2760,2760,0
20241206,114100,62244990,2760,2760,2760,2760,0
20241206,114000,62244990,2760,2760,2760,2760,0
20241206,113900,62244990,2760,2760,2760,2760,0
20241206,113800,62244990,2760,2760,2760,2760,0
20241206,113700,62244990,2760,2760,2760,2760,0
20241206,113600,62244990,2760,2775,2775,2760,35
20241206,113500,62147905,2775,2775,2775,2775,223
20241206,113400,61529080,2795,2795,2795,2795,0
20241206,113300,61529080,2795,2795,2795,2795,0
20241206,113200,61529080,2795,2795,2795,2795,0
20241206,113100,61529080,2795,2795,2795,2795,0
20241206,113000,61529080,2795,2795,2795,2795,0
20241206,112900,61529080,2795,2795,2795,2795,0
20241206,112800,61529080,2795,2795,2795,2795,0
20241206,112700,61529080,2795,2795,2795,2795,0
20241206,112600,61529080,2795,2785,2795,2785,37
20241206,112500,61425980,2770,2770,2770,2770,0
20241206,112400,61425980,2770,2765,2770,2765,4
20241206,112300,61414905,2780,2765,2785,2765,68
20241206,112200,61226265,2765,2760,2765,2760,155
20241206,112100,60798400,2760,2760,2760,2760,20
20241206,112000,60743200,2760,2760,2760,2760,230
20241206,111900,60108400,2760,2755,2760,2755,53
20241206,111800,59962360,2750,2750,2750,2750,1
20241206,111700,59959610,2745,2740,2745,2740,2
20241206,111600,59954125,2735,2735,2735,2735,0
20241206,111500,59954125,2735,2735,2735,2735,1
20241206,111400,59951390,2730,2730,2730,2730,0
20241206,111300,59951390,2730,2730,2730,2730,0
20241206,111200,59951390,2730,2730,2730,2730,0
20241206,111100,59951390,2730,2730,2730,2730,0
20241206,111000,59951390,2730,2730,2730,2730,0
20241206,110900,59951390,2730,2730,2730,2730,0
20241206,110800,59951390,2730,2730,2730,2730,0
20241206,110700,59951390,2730,2730,2730,2730,0
20241206,110600,59951390,2730,2730,2730,2730,0
20241206,110500,59951390,2730,2730,2730,2730,0
20241206,110400,59951390,2730,2730,2730,2730,101
20241206,110300,59675660,2720,2720,2720,2720,100
20241206,110200,59403660,2745,2745,2745,2745,46
20241206,110100,59277390,2720,2720,2720,2720,1
20241206,110000,59274670,2710,2710,2710,2710,0
20241206,105900,59274670,2710,2710,2710,2710,0
20241206,105800,59274670,2710,2710,2710,2710,101
20241206,105700,59000960,2720,2720,2720,2720,140
20241206,105600,58620160,2705,2705,2705,2705,0
20241206,105500,58620160,2705,2705,2705,2705,530
20241206,105400,57186510,2705,2710,2710,2705,251
20241206,105300,56506305,2710,2715,2715,2710,765
20241206,105200,54429565,2720,2725,2725,2720,1053
20241206,105100,51560640,2725,2730,2730,2725,766
20241206,105000,49470075,2730,2735,2735,2730,247
20241206,104900,48794635,2735,2735,2735,2735,10
20241206,104800,48767285,2740,2745,2745,2740,23
20241206,104700,48704155,2745,2745,2745,2745,0
20241206,104600,48704155,2745,2745,2750,2745,27
20241206,104500,48629950,2750,2750,2750,2750,99
20241206,104400,48357700,2750,2750,2750,2750,3
20241206,104300,48349450,2760,2760,2760,2760,0
20241206,104200,48349450,2760,2760,2760,2760,0
20241206,104100,48349450,2760,2765,2765,2760,87
20241206,104000,48109320,2770,2770,2770,2770,479
20241206,103900,46782490,2810,2810,2810,2810,0
20241206,103800,46782490,2810,2810,2810,2810,0
20241206,103700,46782490,2810,2810,2810,2810,0
20241206,103600,46782490,2810,2810,2810,2810,0
20241206,103500,46782490,2810,2810,2810,2810,1
20241206,103400,46779680,2770,2770,2770,2770,0
20241206,103300,46779680,2770,2770,2770,2770,0
20241206,103200,46779680,2770,2770,2770,2770,57
20241206,103100,46621790,2770,2770,2770,2770,0
20241206,103000,46621790,2770,2770,2770,2770,945
20241206,102900,44004140,2765,2765,2765,2765,151
20241206,102800,43586625,2770,2770,2770,2770,7
20241206,102700,43567235,2770,2770,2770,2770,0
20241206,102600,43567235,2770,2785,2785,2770,63
20241206,102500,43392330,2825,2825,2825,2825,0
20241206,102400,43392330,2825,2825,2825,2825,0
20241206,102300,43392330,2825,2805,2825,2805,400
20241206,102200,42265925,2805,2805,2805,2805,200
20241206,102100,41704925,2805,2785,2805,2785,300
20241206,102000,40868545,2730,2780,2780,2730,620
20241206,101900,39165185,2815,2790,2815,2790,100
20241206,101800,38885210,2770,2770,2770,2770,40
20241206,101700,38774410,2805,2770,2805,2770,500
20241206,101600,37383745,2765,2765,2765,2765,0
20241206,101500,37383745,2765,2765,2765,2765,0
20241206,101400,37383745,2765,2765,2765,2765,0
20241206,101300,37383745,2765,2770,2770,2765,44
20241206,101200,37262075,2775,2775,2775,2775,0
20241206,101100,37262075,2775,2775,2775,2775,0
20241206,101000,37262075,2775,2775,2775,2775,0
20241206,100900,37262075,2775,2775,2775,2775,0
20241206,100800,37262075,2775,2775,2775,2775,0
20241206,100700,37262075,2775,2775,2775,2775,1
20241206,100600,37259300,2780,2780,2780,2780,0
20241206,100500,37259300,2780,2780,2780,2780,0
20241206,100400,37259300,2780,2780,2780,2780,200
20241206,100300,36703300,2780,2780,2780,2780,1
20241206,100200,36700520,2765,2770,2770,2765,36
20241206,100100,36600810,2775,2770,2775,2770,102
20241206,100000,36317765,2775,2775,2775,2775,252
20241206,095900,35618465,2780,2780,2780,2780,30
20241206,095800,35535065,2780,2780,2780,2780,0
20241206,095700,35535065,2780,2780,2780,2780,0
20241206,095600,35535065,2780,2780,2780,2780,0
20241206,095500,35535065,2780,2780,2780,2780,30
20241206,095400,35451665,2780,2780,2780,2780,0
20241206,095300,35451665,2780,2780,2780,2780,0
20241206,095200,35451665,2780,2780,2780,2780,0
20241206,095100,35451665,2780,2790,2790,2780,3
20241206,095000,35443310,2800,2800,2800,2800,0
20241206,094900,35443310,2800,2800,2800,2800,0
20241206,094800,35443310,2800,2800,2800,2800,0
20241206,094700,35443310,2800,2800,2800,2800,0
20241206,094600,35443310,2800,2800,2800,2800,0
20241206,094500,35443310,2800,2800,2800,2800,0
20241206,094400,35443310,2800,2795,2800,2725,3032
20241206,094300,27119655,2800,2840,2840,2800,246
20241206,094200,26430315,2805,2805,2805,2805,20
20241206,094100,26374215,2815,2835,2875,2795,553
20241206,094000,24803685,2835,2790,2835,2790,201
20241206,093900,24236360,2785,2785,2785,2785,0
20241206,093800,24236360,2785,2785,2785,2785,1369
20241206,093700,20423695,2785,2755,2785,2755,2009
20241206,093600,14829380,2780,2760,2785,2755,334
20241206,093500,13905915,2760,2765,2765,2760,297
20241206,093400,13086045,2765,2765,2765,2765,1446
20241206,093300,9087855,2765,2770,2770,2765,46
20241206,093200,8960465,2770,2770,2770,2770,77
20241206,093100,8747175,2775,2800,2800,2775,1449
20241206,093000,4701615,2800,2800,2800,2800,0
20241206,092900,4701615,2800,2810,2810,2800,1100
20241206,092800,1617005,2835,2835,2835,2835,0
20241206,092700,1617005,2835,2835,2835,2835,0
20241206,092600,1617005,2835,2835,2835,2835,0
20241206,092500,1617005,2835,2835,2835,2835,0
20241206,092400,1617005,2835,2835,2835,2835,0
20241206,092300,1617005,2835,2835,2835,2835,0
20241206,092200,1617005,2835,2815,2835,2815,8
20241206,092100,1594445,2815,2815,2815,2815,5
20241206,092000,1580370,2815,2815,2815,2815,1
20241206,091900,1577555,2815,2815,2815,2815,0
20241206,091800,1577555,2815,2815,2815,2815,0
20241206,091700,1577555,2815,2815,2815,2815,0
20241206,091600,1577555,2815,2815,2815,2815,0
20241206,091500,1577555,2815,2815,2815,2815,0
20241206,091400,1577555,2815,2815,2815,2815,0
20241206,091300,1577555,2815,2815,2815,2815,0
20241206,091200,1577555,2815,2815,2815,2815,100
20241206,091100,1296055,2815,2815,2815,2815,100
20241206,091000,1014555,2815,2815,2815,2815,0
20241206,090900,1014555,2815,2815,2815,2815,0
20241206,090800,1014555,2815,2815,2815,2815,0
20241206,090700,1014555,2815,2835,2835,2815,6
20241206,090600,997625,2815,2815,2815,2815,0
20241206,090500,997625,2815,2815,2815,2815,15
20241206,090400,955400,2810,2810,2810,2810,0
20241206,090300,955400,2810,2810,2810,2810,0
20241206,090200,955400,2810,2810,2810,2810,0
20241206,090100,955400,2810,2810,2810,2810,0
20241206,090000,955400,2810,2810,2810,2810,340