KissMeData/465320/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,215300,63018530,2075,2075,2075,2075,1
20241205,215200,63018530,2075,2075,2075,2075,0
20241205,215100,63018530,2075,2075,2075,2075,0
20241205,215000,63018530,2075,2075,2075,2075,0
20241205,214900,63018530,2075,2075,2075,2075,0
20241205,214800,63018530,2075,2075,2075,2075,0
20241205,214700,63018530,2075,2075,2075,2075,0
20241205,214600,63018530,2075,2075,2075,2075,0
20241205,214500,63018530,2075,2075,2075,2075,0
20241205,214400,63018530,2075,2075,2075,2075,0
20241205,214300,63018530,2075,2075,2075,2075,0
20241205,214200,63018530,2075,2075,2075,2075,0
20241205,214100,63018530,2075,2075,2075,2075,0
20241205,214000,63018530,2075,2075,2075,2075,0
20241205,213900,63018530,2075,2075,2075,2075,0
20241205,213800,63018530,2075,2075,2075,2075,0
20241205,213700,63018530,2075,2075,2075,2075,0
20241205,213600,63018530,2075,2075,2075,2075,0
20241205,213500,63018530,2075,2075,2075,2075,0
20241205,213400,63018530,2075,2075,2075,2075,0
20241205,213300,63018530,2075,2075,2075,2075,0
20241205,213200,63018530,2075,2075,2075,2075,0
20241205,213100,63018530,2075,2075,2075,2075,0
20241205,213000,63018530,2075,2075,2075,2075,0
20241205,212900,63018530,2075,2075,2075,2075,0
20241205,212800,63018530,2075,2075,2075,2075,0
20241205,212700,63018530,2075,2075,2075,2075,0
20241205,212600,63018530,2075,2075,2075,2075,0
20241205,212500,63018530,2075,2075,2075,2075,0
20241205,212400,63018530,2075,2075,2075,2075,0
20241205,212300,63018530,2075,2075,2075,2075,1
20241205,212200,63018530,2075,2075,2075,2075,0
20241205,212100,63018530,2075,2075,2075,2075,0
20241205,212000,63018530,2075,2075,2075,2075,0
20241205,211900,63018530,2075,2075,2075,2075,0
20241205,211800,63018530,2075,2075,2075,2075,0
20241205,211700,63018530,2075,2075,2075,2075,0
20241205,211600,63018530,2075,2075,2075,2075,0
20241205,211500,63018530,2075,2075,2075,2075,0
20241205,211400,63018530,2075,2075,2075,2075,0
20241205,211300,63018530,2075,2075,2075,2075,0
20241205,211200,63018530,2075,2075,2075,2075,0
20241205,211100,63018530,2075,2075,2075,2075,0
20241205,211000,63018530,2075,2075,2075,2075,0
20241205,210900,63018530,2075,2075,2075,2075,0
20241205,210800,63018530,2075,2075,2075,2075,0
20241205,210700,63018530,2075,2075,2075,2075,0
20241205,210600,63018530,2075,2075,2075,2075,0
20241205,210500,63018530,2075,2075,2075,2075,0
20241205,210400,63018530,2075,2075,2075,2075,0
20241205,210300,63018530,2075,2075,2075,2075,0
20241205,210200,63018530,2075,2075,2075,2075,0
20241205,210100,63018530,2075,2075,2075,2075,0
20241205,210000,63018530,2075,2075,2075,2075,0
20241205,205900,63018530,2075,2075,2075,2075,0
20241205,205800,63018530,2075,2075,2075,2075,0
20241205,205700,63018530,2075,2075,2075,2075,0
20241205,205600,63018530,2075,2075,2075,2075,0
20241205,205500,63018530,2075,2075,2075,2075,0
20241205,205400,63018530,2075,2075,2075,2075,0
20241205,205300,63018530,2075,2075,2075,2075,1
20241205,205200,63018530,2075,2075,2075,2075,0
20241205,205100,63018530,2075,2075,2075,2075,0
20241205,205000,63018530,2075,2075,2075,2075,0
20241205,204900,63018530,2075,2075,2075,2075,0
20241205,204800,63018530,2075,2075,2075,2075,0
20241205,204700,63018530,2075,2075,2075,2075,0
20241205,204600,63018530,2075,2075,2075,2075,0
20241205,204500,63018530,2075,2075,2075,2075,0
20241205,204400,63018530,2075,2075,2075,2075,0
20241205,204300,63018530,2075,2075,2075,2075,0
20241205,204200,63018530,2075,2075,2075,2075,0
20241205,204100,63018530,2075,2075,2075,2075,0
20241205,204000,63018530,2075,2075,2075,2075,0
20241205,203900,63018530,2075,2075,2075,2075,0
20241205,203800,63018530,2075,2075,2075,2075,0
20241205,203700,63018530,2075,2075,2075,2075,0
20241205,203600,63018530,2075,2075,2075,2075,0
20241205,203500,63018530,2075,2075,2075,2075,0
20241205,203400,63018530,2075,2075,2075,2075,0
20241205,203300,63018530,2075,2075,2075,2075,0
20241205,203200,63018530,2075,2075,2075,2075,0
20241205,203100,63018530,2075,2075,2075,2075,0
20241205,203000,63018530,2075,2075,2075,2075,0
20241205,202900,63018530,2075,2075,2075,2075,0
20241205,202800,63018530,2075,2075,2075,2075,0
20241205,202700,63018530,2075,2075,2075,2075,0
20241205,202600,63018530,2075,2075,2075,2075,0
20241205,202500,63018530,2075,2075,2075,2075,0
20241205,202400,63018530,2075,2075,2075,2075,0
20241205,202300,63018530,2075,2075,2075,2075,1
20241205,202200,63018530,2075,2075,2075,2075,0
20241205,202100,63018530,2075,2075,2075,2075,0
20241205,202000,63018530,2075,2075,2075,2075,0
20241205,201900,63018530,2075,2075,2075,2075,0
20241205,201800,63018530,2075,2075,2075,2075,0
20241205,201700,63018530,2075,2075,2075,2075,0
20241205,201600,63018530,2075,2075,2075,2075,0
20241205,201500,63018530,2075,2075,2075,2075,0
20241205,201400,63018530,2075,2075,2075,2075,0
20241205,201300,63018530,2075,2075,2075,2075,0
20241205,201200,63018530,2075,2075,2075,2075,0
20241205,201100,63018530,2075,2075,2075,2075,0
20241205,201000,63018530,2075,2075,2075,2075,0
20241205,200900,63018530,2075,2075,2075,2075,0
20241205,200800,63018530,2075,2075,2075,2075,0
20241205,200700,63018530,2075,2075,2075,2075,0
20241205,200600,63018530,2075,2075,2075,2075,0
20241205,200500,63018530,2075,2075,2075,2075,0
20241205,200400,63018530,2075,2075,2075,2075,0
20241205,200300,63018530,2075,2075,2075,2075,0
20241205,200200,63018530,2075,2075,2075,2075,0
20241205,200100,63018530,2075,2075,2075,2075,0
20241205,200000,63018530,2075,2075,2075,2075,0
20241205,195900,63018530,2075,2075,2075,2075,0
20241205,195800,63018530,2075,2075,2075,2075,0
20241205,195700,63018530,2075,2075,2075,2075,0
20241205,195600,63018530,2075,2075,2075,2075,0
20241205,195500,63018530,2075,2075,2075,2075,0
20241205,195400,63018530,2075,2075,2075,2075,0
20241205,195300,63018530,2075,2075,2075,2075,1
20241205,195200,63018530,2075,2075,2075,2075,0
20241205,195100,63018530,2075,2075,2075,2075,0
20241205,195000,63018530,2075,2075,2075,2075,0
20241205,194900,63018530,2075,2075,2075,2075,0
20241205,194800,63018530,2075,2075,2075,2075,0
20241205,194700,63018530,2075,2075,2075,2075,0
20241205,194600,63018530,2075,2075,2075,2075,0
20241205,194500,63018530,2075,2075,2075,2075,0
20241205,194400,63018530,2075,2075,2075,2075,0
20241205,194300,63018530,2075,2075,2075,2075,0
20241205,194200,63018530,2075,2075,2075,2075,0
20241205,194100,63018530,2075,2075,2075,2075,0
20241205,194000,63018530,2075,2075,2075,2075,0
20241205,193900,63018530,2075,2075,2075,2075,0
20241205,193800,63018530,2075,2075,2075,2075,0
20241205,193700,63018530,2075,2075,2075,2075,0
20241205,193600,63018530,2075,2075,2075,2075,0
20241205,193500,63018530,2075,2075,2075,2075,0
20241205,193400,63018530,2075,2075,2075,2075,0
20241205,193300,63018530,2075,2075,2075,2075,0
20241205,193200,63018530,2075,2075,2075,2075,0
20241205,193100,63018530,2075,2075,2075,2075,0
20241205,193000,63018530,2075,2075,2075,2075,0
20241205,192900,63018530,2075,2075,2075,2075,0
20241205,192800,63018530,2075,2075,2075,2075,0
20241205,192700,63018530,2075,2075,2075,2075,0
20241205,192600,63018530,2075,2075,2075,2075,0
20241205,192500,63018530,2075,2075,2075,2075,0
20241205,192400,63018530,2075,2075,2075,2075,0
20241205,192300,63018530,2075,2075,2075,2075,1
20241205,192200,63018530,2075,2075,2075,2075,0
20241205,192100,63018530,2075,2075,2075,2075,0
20241205,192000,63018530,2075,2075,2075,2075,0
20241205,191900,63018530,2075,2075,2075,2075,0
20241205,191800,63018530,2075,2075,2075,2075,0
20241205,191700,63018530,2075,2075,2075,2075,0
20241205,191600,63018530,2075,2075,2075,2075,0
20241205,191500,63018530,2075,2075,2075,2075,0
20241205,191400,63018530,2075,2075,2075,2075,0
20241205,191300,63018530,2075,2075,2075,2075,0
20241205,191200,63018530,2075,2075,2075,2075,0
20241205,191100,63018530,2075,2075,2075,2075,0
20241205,191000,63018530,2075,2075,2075,2075,0
20241205,190900,63018530,2075,2075,2075,2075,0
20241205,190800,63018530,2075,2075,2075,2075,0
20241205,190700,63018530,2075,2075,2075,2075,0
20241205,190600,63018530,2075,2075,2075,2075,0
20241205,190500,63018530,2075,2075,2075,2075,0
20241205,190400,63018530,2075,2075,2075,2075,0
20241205,190300,63018530,2075,2075,2075,2075,0
20241205,190200,63018530,2075,2075,2075,2075,0
20241205,190100,63018530,2075,2075,2075,2075,0
20241205,190000,63018530,2075,2075,2075,2075,0
20241205,185900,63018530,2075,2075,2075,2075,0
20241205,185800,63018530,2075,2075,2075,2075,0
20241205,185700,63018530,2075,2075,2075,2075,0
20241205,185600,63018530,2075,2075,2075,2075,0
20241205,185500,63018530,2075,2075,2075,2075,0
20241205,185400,63018530,2075,2075,2075,2075,0
20241205,185300,63018530,2075,2075,2075,2075,1
20241205,185200,63018530,2075,2075,2075,2075,0
20241205,185100,63018530,2075,2075,2075,2075,0
20241205,185000,63018530,2075,2075,2075,2075,0
20241205,184900,63018530,2075,2075,2075,2075,0
20241205,184800,63018530,2075,2075,2075,2075,0
20241205,184700,63018530,2075,2075,2075,2075,0
20241205,184600,63018530,2075,2075,2075,2075,0
20241205,184500,63018530,2075,2075,2075,2075,0
20241205,184400,63018530,2075,2075,2075,2075,0
20241205,184300,63018530,2075,2075,2075,2075,0
20241205,184200,63018530,2075,2075,2075,2075,0
20241205,184100,63018530,2075,2075,2075,2075,0
20241205,184000,63018530,2075,2075,2075,2075,0
20241205,183900,63018530,2075,2075,2075,2075,0
20241205,183800,63018530,2075,2075,2075,2075,0
20241205,183700,63018530,2075,2075,2075,2075,0
20241205,183600,63018530,2075,2075,2075,2075,0
20241205,183500,63018530,2075,2075,2075,2075,0
20241205,183400,63018530,2075,2075,2075,2075,0
20241205,183300,63018530,2075,2075,2075,2075,0
20241205,183200,63018530,2075,2075,2075,2075,0
20241205,183100,63018530,2075,2075,2075,2075,0
20241205,183000,63018530,2075,2075,2075,2075,0
20241205,182900,63018530,2075,2075,2075,2075,0
20241205,182800,63018530,2075,2075,2075,2075,0
20241205,182700,63018530,2075,2075,2075,2075,0
20241205,182600,63018530,2075,2075,2075,2075,0
20241205,182500,63018530,2075,2075,2075,2075,0
20241205,182400,63018530,2075,2075,2075,2075,0
20241205,182300,63018530,2075,2075,2075,2075,1
20241205,182200,63018530,2075,2075,2075,2075,0
20241205,182100,63018530,2075,2075,2075,2075,0
20241205,182000,63018530,2075,2075,2075,2075,0
20241205,181900,63018530,2075,2075,2075,2075,0
20241205,181800,63018530,2075,2075,2075,2075,0
20241205,181700,63018530,2075,2075,2075,2075,0
20241205,181600,63018530,2075,2075,2075,2075,0
20241205,181500,63018530,2075,2075,2075,2075,0
20241205,181400,63018530,2075,2075,2075,2075,0
20241205,181300,63018530,2075,2075,2075,2075,0
20241205,181200,63018530,2075,2075,2075,2075,0
20241205,181100,63018530,2075,2075,2075,2075,0
20241205,181000,63018530,2075,2075,2075,2075,0
20241205,180900,63018530,2075,2075,2075,2075,0
20241205,180800,63018530,2075,2075,2075,2075,0
20241205,180700,63018530,2075,2075,2075,2075,0
20241205,180600,63018530,2075,2075,2075,2075,0
20241205,180500,63018530,2075,2075,2075,2075,0
20241205,180400,63018530,2075,2075,2075,2075,0
20241205,180300,63018530,2075,2075,2075,2075,0
20241205,180200,63018530,2075,2075,2075,2075,0
20241205,180100,63018530,2075,2075,2075,2075,0
20241205,180000,63018530,2075,2075,2075,2075,0
20241205,175900,63018530,2075,2075,2075,2075,0
20241205,175800,63018530,2075,2075,2075,2075,0
20241205,175700,63018530,2075,2075,2075,2075,0
20241205,175600,63018530,2075,2075,2075,2075,0
20241205,175500,63018530,2075,2075,2075,2075,0
20241205,175400,63018530,2075,2075,2075,2075,0
20241205,175300,63018530,2075,2075,2075,2075,1
20241205,175200,63018530,2075,2075,2075,2075,0
20241205,175100,63018530,2075,2075,2075,2075,0
20241205,175000,63018530,2075,2075,2075,2075,0
20241205,174900,63018530,2075,2075,2075,2075,0
20241205,174800,63018530,2075,2075,2075,2075,0
20241205,174700,63018530,2075,2075,2075,2075,0
20241205,174600,63018530,2075,2075,2075,2075,0
20241205,174500,63018530,2075,2075,2075,2075,0
20241205,174400,63018530,2075,2075,2075,2075,0
20241205,174300,63018530,2075,2075,2075,2075,0
20241205,174200,63018530,2075,2075,2075,2075,0
20241205,174100,63018530,2075,2075,2075,2075,0
20241205,174000,63018530,2075,2075,2075,2075,0
20241205,173900,63018530,2075,2075,2075,2075,0
20241205,173800,63018530,2075,2075,2075,2075,0
20241205,173700,63018530,2075,2075,2075,2075,0
20241205,173600,63018530,2075,2075,2075,2075,0
20241205,173500,63018530,2075,2075,2075,2075,0
20241205,173400,63018530,2075,2075,2075,2075,0
20241205,173300,63018530,2075,2075,2075,2075,0
20241205,173200,63018530,2075,2075,2075,2075,0
20241205,173100,63018530,2075,2075,2075,2075,0
20241205,173000,63018530,2075,2075,2075,2075,0
20241205,172900,63018530,2075,2075,2075,2075,0
20241205,172800,63018530,2075,2075,2075,2075,0
20241205,172700,63018530,2075,2075,2075,2075,0
20241205,172600,63018530,2075,2075,2075,2075,0
20241205,172500,63018530,2075,2075,2075,2075,0
20241205,172400,63018530,2075,2075,2075,2075,0
20241205,172300,63018530,2075,2075,2075,2075,1
20241205,172200,63018530,2075,2075,2075,2075,0
20241205,172100,63018530,2075,2075,2075,2075,0
20241205,172000,63018530,2075,2075,2075,2075,0
20241205,171900,63018530,2075,2075,2075,2075,0
20241205,171800,63018530,2075,2075,2075,2075,0
20241205,171700,63018530,2075,2075,2075,2075,0
20241205,171600,63018530,2075,2075,2075,2075,0
20241205,171500,63018530,2075,2075,2075,2075,0
20241205,171400,63018530,2075,2075,2075,2075,0
20241205,171300,63018530,2075,2075,2075,2075,0
20241205,171200,63018530,2075,2075,2075,2075,0
20241205,171100,63018530,2075,2075,2075,2075,0
20241205,171000,63018530,2075,2075,2075,2075,0
20241205,170900,63018530,2075,2075,2075,2075,0
20241205,170800,63018530,2075,2075,2075,2075,0
20241205,170700,63018530,2075,2075,2075,2075,0
20241205,170600,63018530,2075,2075,2075,2075,0
20241205,170500,63018530,2075,2075,2075,2075,0
20241205,170400,63018530,2075,2075,2075,2075,0
20241205,170300,63018530,2075,2075,2075,2075,0
20241205,170200,63018530,2075,2075,2075,2075,0
20241205,170100,63018530,2075,2075,2075,2075,0
20241205,170000,63018530,2075,2075,2075,2075,0
20241205,165900,63018530,2075,2075,2075,2075,0
20241205,165800,63018530,2075,2075,2075,2075,0
20241205,165700,63018530,2075,2075,2075,2075,0
20241205,165600,63018530,2075,2075,2075,2075,0
20241205,165500,63018530,2075,2075,2075,2075,0
20241205,165400,63018530,2075,2075,2075,2075,0
20241205,165300,63018530,2075,2075,2075,2075,1
20241205,165200,63018530,2075,2075,2075,2075,0
20241205,165100,63018530,2075,2075,2075,2075,0
20241205,165000,63018530,2075,2075,2075,2075,0
20241205,164900,63018530,2075,2075,2075,2075,0
20241205,164800,63018530,2075,2075,2075,2075,0
20241205,164700,63018530,2075,2075,2075,2075,0
20241205,164600,63018530,2075,2075,2075,2075,0
20241205,164500,63018530,2075,2075,2075,2075,0
20241205,164400,63018530,2075,2075,2075,2075,0
20241205,164300,63018530,2075,2075,2075,2075,0
20241205,164200,63018530,2075,2075,2075,2075,0
20241205,164100,63018530,2075,2075,2075,2075,0
20241205,164000,63018530,2075,2075,2075,2075,0
20241205,163900,63018530,2075,2075,2075,2075,0
20241205,163800,63018530,2075,2075,2075,2075,0
20241205,163700,63018530,2075,2075,2075,2075,0
20241205,163600,63018530,2075,2075,2075,2075,0
20241205,163500,63018530,2075,2075,2075,2075,0
20241205,163400,63018530,2075,2075,2075,2075,0
20241205,163300,63018530,2075,2075,2075,2075,0
20241205,163200,63018530,2075,2075,2075,2075,0
20241205,163100,63018530,2075,2075,2075,2075,0
20241205,163000,63018530,2075,2075,2075,2075,0
20241205,162900,63018530,2075,2075,2075,2075,0
20241205,162800,63018530,2075,2075,2075,2075,0
20241205,162700,63018530,2075,2075,2075,2075,0
20241205,162600,63018530,2075,2075,2075,2075,0
20241205,162500,63018530,2075,2075,2075,2075,0
20241205,162400,63018530,2075,2075,2075,2075,0
20241205,162300,63018530,2075,2075,2075,2075,1
20241205,162200,63018530,2075,2075,2075,2075,0
20241205,162100,63018530,2075,2075,2075,2075,0
20241205,162000,63018530,2075,2075,2075,2075,0
20241205,161900,63018530,2075,2075,2075,2075,0
20241205,161800,63018530,2075,2075,2075,2075,0
20241205,161700,63018530,2075,2075,2075,2075,0
20241205,161600,63018530,2075,2075,2075,2075,0
20241205,161500,63018530,2075,2075,2075,2075,0
20241205,161400,63018530,2075,2075,2075,2075,0
20241205,161300,63018530,2075,2075,2075,2075,0
20241205,161200,63018530,2075,2075,2075,2075,0
20241205,161100,63018530,2075,2075,2075,2075,0
20241205,161000,63018530,2075,2075,2075,2075,0
20241205,160900,63018530,2075,2075,2075,2075,0
20241205,160800,63018530,2075,2075,2075,2075,0
20241205,160700,63018530,2075,2075,2075,2075,0
20241205,160600,63018530,2075,2075,2075,2075,0
20241205,160500,63018530,2075,2075,2075,2075,0
20241205,160400,63018530,2075,2075,2075,2075,0
20241205,160300,63018530,2075,2075,2075,2075,0
20241205,160200,63018530,2075,2075,2075,2075,0
20241205,160100,63018530,2075,2075,2075,2075,0
20241205,160000,63018530,2075,2075,2075,2075,0
20241205,155900,63018530,2075,2075,2075,2075,0
20241205,155800,63018530,2075,2075,2075,2075,0
20241205,155700,63018530,2075,2075,2075,2075,0
20241205,155600,63018530,2075,2075,2075,2075,0
20241205,155500,63018530,2075,2075,2075,2075,0
20241205,155400,63018530,2075,2075,2075,2075,0
20241205,155300,63018530,2075,2075,2075,2075,1
20241205,155200,63018530,2075,2075,2075,2075,0
20241205,155100,63018530,2075,2075,2075,2075,0
20241205,155000,63018530,2075,2075,2075,2075,0
20241205,154900,63018530,2075,2075,2075,2075,0
20241205,154800,63018530,2075,2075,2075,2075,0
20241205,154700,63018530,2075,2075,2075,2075,0
20241205,154600,63018530,2075,2075,2075,2075,0
20241205,154500,63018530,2075,2075,2075,2075,0
20241205,154400,63018530,2075,2075,2075,2075,0
20241205,154300,63018530,2075,2075,2075,2075,0
20241205,154200,63018530,2075,2075,2075,2075,0
20241205,154100,63018530,2075,2075,2075,2075,0
20241205,154000,63018530,2075,2075,2075,2075,0
20241205,153900,63018530,2075,2075,2075,2075,0
20241205,153800,63018530,2075,2075,2075,2075,0
20241205,153700,63018530,2075,2075,2075,2075,0
20241205,153600,63018530,2075,2075,2075,2075,0
20241205,153500,63018530,2075,2075,2075,2075,0
20241205,153400,63018530,2075,2075,2075,2075,0
20241205,153300,63018530,2075,2075,2075,2075,0
20241205,153200,63018530,2075,2075,2075,2075,0
20241205,153100,63018530,2075,2075,2075,2075,0
20241205,153000,63018530,2075,2075,2075,2075,1
20241205,152900,63016455,2080,2080,2080,2080,0
20241205,152800,63016455,2080,2080,2080,2080,0
20241205,152700,63016455,2080,2080,2080,2080,0
20241205,152600,63016455,2080,2080,2080,2080,0
20241205,152500,63016455,2080,2080,2080,2080,0
20241205,152400,63016455,2080,2080,2080,2080,0
20241205,152300,63016455,2080,2080,2080,2080,0
20241205,152200,63016455,2080,2080,2080,2080,0
20241205,152100,63016455,2080,2080,2080,2080,0
20241205,152000,63016455,2080,2080,2080,2080,0
20241205,151900,63016455,2080,2080,2080,2080,0
20241205,151800,63016455,2080,2080,2080,2080,0
20241205,151700,63016455,2080,2080,2080,2080,6
20241205,151600,63003975,2080,2080,2080,2080,0
20241205,151500,63003975,2080,2080,2080,2080,127
20241205,151400,62739815,2080,2080,2080,2080,30
20241205,151300,62677415,2080,2080,2080,2080,5
20241205,151200,62667015,2080,2080,2080,2080,118
20241205,151100,62421575,2080,2080,2080,2080,0
20241205,151000,62421575,2080,2080,2080,2080,128
20241205,150900,62155335,2080,2080,2080,2080,0
20241205,150800,62155335,2080,2080,2080,2080,127
20241205,150700,61891175,2080,2080,2080,2080,0
20241205,150600,61891175,2080,2080,2080,2080,126
20241205,150500,61629095,2080,2080,2080,2080,0
20241205,150400,61629095,2080,2080,2080,2080,127
20241205,150300,61364935,2080,2080,2080,2080,0
20241205,150200,61364935,2080,2080,2080,2080,135
20241205,150100,61084135,2080,2080,2080,2080,0
20241205,150000,61084135,2080,2080,2080,2080,219
20241205,145900,60628615,2080,2080,2080,2080,0
20241205,145800,60628615,2080,2075,2080,2075,135
20241205,145700,60348115,2080,2080,2080,2080,0
20241205,145600,60348115,2080,2080,2080,2080,219
20241205,145500,59892595,2080,2080,2080,2080,0
20241205,145400,59892595,2080,2080,2080,2080,135
20241205,145300,59611795,2080,2080,2080,2080,100
20241205,145200,59403795,2080,2080,2080,2060,286
20241205,145100,58812055,2080,2080,2080,2080,22
20241205,145000,58766295,2080,2080,2080,2080,205
20241205,144900,58339895,2080,2080,2080,2080,21
20241205,144800,58296215,2080,2080,2080,2080,5
20241205,144700,58285815,2080,2080,2080,2080,231
20241205,144600,57805335,2080,2080,2080,2080,6
20241205,144500,57792855,2080,2080,2080,2080,113
20241205,144400,57557815,2080,2080,2080,2080,105
20241205,144300,57339415,2080,2080,2080,2080,132
20241205,144200,57064855,2080,2080,2080,2080,5
20241205,144100,57054455,2080,2080,2080,2080,221
20241205,144000,56594775,2080,2080,2080,2080,5
20241205,143900,56584375,2080,2080,2080,2080,127
20241205,143800,56320215,2080,2080,2080,2080,120
20241205,143700,56070615,2080,2080,2080,2080,116
20241205,143600,55829335,2080,2080,2080,2080,5
20241205,143500,55818935,2080,2080,2080,2080,236
20241205,143400,55328055,2080,2080,2080,2080,0
20241205,143300,55328055,2080,2080,2080,2080,118
20241205,143200,55082615,2075,2075,2075,2075,0
20241205,143100,55082615,2075,2075,2075,2075,218
20241205,143000,54630265,2075,2075,2075,2075,17
20241205,142900,54594990,2075,2075,2075,2075,105
20241205,142800,54377115,2075,2075,2075,2075,126
20241205,142700,54115665,2075,2075,2075,2075,116
20241205,142600,53874965,2075,2075,2075,2075,17
20241205,142500,53839690,2075,2075,2075,2075,205
20241205,142400,53414315,2075,2075,2075,2075,28
20241205,142300,53356215,2075,2075,2075,2075,6
20241205,142200,53343765,2075,2075,2075,2075,216
20241205,142100,52895565,2075,2075,2075,2075,5
20241205,142000,52885190,2075,2075,2075,2075,124
20241205,141900,52627890,2075,2075,2075,2075,105
20241205,141800,52410015,2075,2075,2075,2075,119
20241205,141700,52163090,2075,2075,2075,2075,5
20241205,141600,52152715,2075,2075,2075,2075,228
20241205,141500,51679615,2075,2075,2075,2075,6
20241205,141400,51667165,2075,2075,2075,2075,115
20241205,141300,51428540,2075,2075,2075,2075,105
20241205,141200,51210665,2075,2075,2075,2075,132
20241205,141100,50936765,2075,2075,2075,2075,5
20241205,141000,50926390,2075,2075,2075,2075,212
20241205,140900,50486490,2075,2075,2075,2075,5
20241205,140800,50476115,2075,2075,2075,2075,121
20241205,140700,50225040,2075,2075,2075,2075,128
20241205,140600,49959440,2075,2075,2075,2075,100
20241205,140500,49751940,2075,2075,2075,2075,35
20241205,140400,49679315,2075,2075,2075,2075,100
20241205,140300,49471815,2075,2075,2075,2075,186
20241205,140200,49085865,2075,2075,2075,2075,100
20241205,140100,48878365,2075,2075,2075,2075,34
20241205,140000,48807815,2075,2075,2075,2075,205
20241205,135900,48382440,2075,2075,2075,2075,16
20241205,135800,48349240,2075,2075,2075,2075,5
20241205,135700,48338865,2075,2075,2075,2075,229
20241205,135600,47863690,2075,2075,2075,2075,5
20241205,135500,47853315,2070,2075,2075,2070,141
20241205,135400,47560875,2075,2075,2075,2075,106
20241205,135300,47340925,2075,2075,2075,2075,129
20241205,135200,47073250,2075,2075,2075,2075,5
20241205,135100,47062875,2075,2075,2075,2075,214
20241205,135000,46618825,2075,2075,2075,2075,5
20241205,134900,46608450,2075,2075,2075,2075,127
20241205,134800,46344925,2075,2075,2075,2075,105
20241205,134700,46127050,2075,2075,2075,2075,117
20241205,134600,45884275,2075,2075,2075,2075,6
20241205,134500,45871825,2075,2070,2075,2070,196
20241205,134400,45465990,2070,2070,2070,2070,25
20241205,134300,45414240,2070,2070,2070,2070,168
20241205,134200,45066480,2070,2070,2070,2070,135
20241205,134100,44787030,2060,2060,2060,2060,0
20241205,134000,44787030,2060,2075,2075,2060,95
20241205,133900,44590970,2075,2075,2075,2075,200
20241205,133800,44175970,2075,2075,2075,2075,29
20241205,133700,44115795,2075,2075,2075,2075,100
20241205,133600,43908295,2075,2075,2075,2075,26
20241205,133500,43854345,2075,2075,2075,2075,200
20241205,133400,43439345,2075,2075,2075,2075,37
20241205,133300,43362570,2075,2075,2075,2075,0
20241205,133200,43362570,2075,2075,2075,2075,216
20241205,133100,42914370,2075,2075,2075,2075,0
20241205,133000,42914370,2075,2075,2075,2075,135
20241205,132900,42634245,2075,2075,2075,2075,100
20241205,132800,42426745,2075,2075,2075,2075,119
20241205,132700,42179820,2075,2075,2075,2075,0
20241205,132600,42179820,2075,2075,2075,2075,234
20241205,132500,41694270,2075,2075,2075,2075,0
20241205,132400,41694270,2075,2075,2075,2075,120
20241205,132300,41445270,2075,2075,2075,2075,106
20241205,132200,41225320,2075,2075,2075,2075,130
20241205,132100,40955570,2075,2075,2075,2075,18
20241205,132000,40918220,2075,2075,2075,2075,200
20241205,131900,40503220,2075,2075,2075,2075,35
20241205,131800,40430595,2075,2075,2075,2075,100
20241205,131700,40223095,2075,2075,2075,2075,119
20241205,131600,39976170,2075,2075,2075,2075,100
20241205,131500,39768670,2075,2075,2075,2075,38
20241205,131400,39689820,2075,2075,2075,2075,200
20241205,131300,39274820,2075,2075,2075,2075,16
20241205,131200,39241620,2075,2075,2075,2075,100
20241205,131100,39034120,2075,2075,2075,2075,132
20241205,131000,38760220,2075,2075,2075,2075,100
20241205,130900,38552720,2075,2075,2075,2075,22
20241205,130800,38507070,2075,2075,2075,2075,0
20241205,130700,38507070,2075,2075,2075,2075,227
20241205,130600,38036045,2075,2075,2075,2075,0
20241205,130500,38036045,2075,2075,2075,2075,126
20241205,130400,37774595,2075,2075,2075,2075,100
20241205,130300,37567095,2075,2075,2075,2075,133
20241205,130200,37291120,2075,2075,2075,2075,0
20241205,130100,37291120,2075,2075,2075,2075,222
20241205,130000,36830470,2075,2075,2075,2075,0
20241205,125900,36830470,2075,2075,2075,2075,133
20241205,125800,36554495,2075,2075,2075,2075,115
20241205,125700,36315870,2075,2075,2075,2075,105
20241205,125600,36097995,2075,2075,2075,2075,27
20241205,125500,36041970,2075,2075,2075,2075,205
20241205,125400,35616595,2075,2075,2075,2075,16
20241205,125300,35583395,2075,2075,2075,2075,106
20241205,125200,35363445,2075,2075,2075,2075,132
20241205,125100,35089545,2075,2075,2075,2075,105
20241205,125000,34871670,2075,2075,2075,2075,12
20241205,124900,34846770,2075,2075,2075,2075,205
20241205,124800,34421395,2075,2075,2075,2075,37
20241205,124700,34344620,2075,2075,2075,2075,100
20241205,124600,34137120,2075,2075,2075,2075,117
20241205,124500,33894345,2075,2075,2075,2075,100
20241205,124400,33686845,2075,2075,2075,2075,33
20241205,124300,33618370,2075,2075,2075,2075,100
20241205,124200,33410870,2075,2075,2075,2075,120
20241205,124100,33161870,2075,2075,2075,2075,0
20241205,124000,33161870,2075,2075,2075,2075,132
20241205,123900,32887970,2075,2075,2075,2075,100
20241205,123800,32680470,2075,2075,2075,2075,123
20241205,123700,32425245,2075,2075,2075,2075,0
20241205,123600,32425245,2075,2075,2075,2075,233
20241205,123500,31941770,2075,2075,2075,2075,15
20241205,123400,31910645,2075,2075,2075,2075,105
20241205,123300,31692770,2075,2075,2075,2075,129
20241205,123200,31425095,2075,2075,2075,2075,106
20241205,123100,31205145,2075,2075,2075,2075,14
20241205,123000,31176095,2075,2075,2075,2075,205
20241205,122900,30750720,2075,2075,2075,2075,22
20241205,122800,30705070,2075,2075,2075,2075,105
20241205,122700,30487195,2075,2075,2075,2075,122
20241205,122600,30234045,2075,2075,2075,2075,105
20241205,122500,30016170,2075,2075,2075,2075,28
20241205,122400,29958070,2075,2075,2075,2075,206
20241205,122300,29530620,2075,2075,2075,2075,15
20241205,122200,29499495,2075,2075,2075,2075,105
20241205,122100,29281620,2075,2075,2075,2075,123
20241205,122000,29026395,2075,2075,2075,2075,105
20241205,121900,28808520,2075,2075,2075,2075,20
20241205,121800,28767020,2075,2075,2075,2075,105
20241205,121700,28549145,2075,2075,2075,2075,128
20241205,121600,28283545,2075,2075,2075,2075,6
20241205,121500,28271095,2075,2075,2075,2075,116
20241205,121400,28030395,2075,2075,2075,2075,136
20241205,121300,27748195,2075,2075,2075,2075,105
20241205,121200,27530320,2075,2075,2075,2075,12
20241205,121100,27505420,2075,2075,2075,2075,205
20241205,121000,27080045,2075,2075,2075,2075,25
20241205,120900,27028170,2075,2075,2075,2075,106
20241205,120800,26808220,2075,2075,2075,2075,118
20241205,120700,26563370,2075,2075,2075,2075,105
20241205,120600,26345495,2075,2075,2075,2075,27
20241205,120500,26289470,2075,2075,2075,2075,205
20241205,120400,25864095,2075,2075,2075,2075,17
20241205,120300,25828820,2075,2075,2075,2075,105
20241205,120200,25610945,2075,2070,2075,2070,112
20241205,120100,25378605,2070,2070,2070,2070,106
20241205,120000,25159185,2070,2070,2070,2070,22
20241205,115900,25113645,2070,2070,2070,2070,205
20241205,115800,24689295,2070,2070,2070,2070,27
20241205,115700,24633405,2070,2070,2070,2070,105
20241205,115600,24416055,2070,2070,2070,2070,116
20241205,115500,24175935,2070,2070,2070,2070,105
20241205,115400,23958585,2070,2070,2070,2070,32
20241205,115300,23892345,2070,2070,2070,2070,106
20241205,115200,23672925,2070,2070,2070,2070,112
20241205,115100,23441085,2070,2070,2070,2070,31
20241205,115000,23376915,2070,2060,2070,2060,218
20241205,114900,22925835,2070,2070,2070,2070,22
20241205,114800,22880295,2070,2070,2070,2070,100
20241205,114700,22673295,2070,2070,2070,2070,32
20241205,114600,22607055,2070,2070,2070,2070,200
20241205,114500,22193055,2070,2070,2070,2070,22
20241205,114400,22147515,2070,2070,2070,2070,100
20241205,114300,21940515,2070,2070,2070,2070,132
20241205,114200,21667275,2070,2070,2070,2070,100
20241205,114100,21460275,2070,2070,2070,2070,22
20241205,114000,21414735,2070,2070,2070,2070,200
20241205,113900,21000735,2070,2070,2070,2070,33
20241205,113800,20932425,2070,2070,2070,2070,100
20241205,113700,20725425,2070,2070,2070,2070,121
20241205,113600,20474955,2070,2070,2070,2070,105
20241205,113500,20257605,2070,2070,2070,2070,22
20241205,113400,20212065,2070,2070,2070,2070,205
20241205,113300,19787715,2070,2070,2070,2070,21
20241205,113200,19744245,2070,2070,2070,2070,106
20241205,113100,19524825,2070,2070,2070,2070,132
20241205,113000,19251585,2070,2070,2070,2070,105
20241205,112900,19034235,2070,2070,2070,2070,12
20241205,112800,19009395,2070,2070,2070,2070,133
20241205,112700,18734085,2070,2070,2070,2070,100
20241205,112600,18527085,2070,2070,2070,2070,20
20241205,112500,18485685,2070,2070,2070,2070,200
20241205,112400,18071685,2070,2070,2070,2070,28
20241205,112300,18013725,2070,2070,2070,2070,100
20241205,112200,17806725,2070,2070,2070,2070,126
20241205,112100,17545905,2070,2070,2070,2070,100
20241205,112000,17338905,2070,2070,2070,2070,37
20241205,111900,17262315,2070,2070,2070,2070,100
20241205,111800,17055315,2070,2070,2070,2070,117
20241205,111700,16813125,2070,2070,2070,2070,100
20241205,111600,16606125,2070,2070,2070,2070,27
20241205,111500,16550235,2070,2070,2070,2070,200
20241205,111400,16136235,2070,2070,2070,2070,27
20241205,111300,16080345,2070,2070,2070,2070,100
20241205,111200,15873345,2070,2070,2070,2070,133
20241205,111100,15598035,2070,2070,2070,2070,100
20241205,111000,15391035,2070,2070,2070,2070,20
20241205,110900,15349635,2070,2070,2070,2070,200
20241205,110800,14935635,2070,2070,2070,2070,37
20241205,110700,14859045,2070,2070,2070,2070,100
20241205,110600,14652045,2070,2070,2070,2070,118
20241205,110500,14407785,2070,2070,2070,2070,128
20241205,110400,14142825,2070,2070,2070,2070,5
20241205,110300,14132475,2070,2070,2070,2070,115
20241205,110200,13894425,2070,2070,2070,2070,106
20241205,110100,13675005,2070,2070,2070,2070,36
20241205,110000,13600485,2070,2070,2070,2070,200
20241205,105900,13186485,2070,2075,2075,2070,117
20241205,105800,12944210,2075,2075,2075,2075,100
20241205,105700,12736710,2075,2075,2075,2075,134
20241205,105600,12458660,2075,2075,2075,2075,100
20241205,105500,12251160,2075,2075,2075,2075,21
20241205,105400,12207585,2075,2075,2075,2075,200
20241205,105300,11792585,2075,2075,2075,2075,36
20241205,105200,11717885,2075,2075,2075,2075,100
20241205,105100,11510385,2075,2075,2075,2075,17
20241205,105000,11475110,2075,2075,2075,2075,200
20241205,104900,11060110,2075,2075,2075,2075,29
20241205,104800,10999935,2070,2070,2070,2070,27
20241205,104700,10944045,2075,2075,2075,2075,125
20241205,104600,10684670,2075,2075,2075,2075,100
20241205,104500,10477170,2075,2075,2075,2075,29
20241205,104400,10416995,2075,2075,2075,2075,200
20241205,104300,10001995,2075,2075,2075,2075,25
20241205,104200,9950120,2075,2075,2075,2075,130
20241205,104100,9680370,2075,2075,2075,2075,105
20241205,104000,9462495,2075,2075,2075,2075,113
20241205,103900,9228020,2075,2075,2075,2075,6
20241205,103800,9215570,2075,2075,2075,2075,228
20241205,103700,8742470,2075,2075,2075,2075,5
20241205,103600,8732095,2075,2075,2075,2075,115
20241205,103500,8493470,2075,2075,2075,2075,105
20241205,103400,8275595,2075,2075,2075,2075,30
20241205,103300,8213345,2075,2075,2075,2075,105
20241205,103200,7995470,2075,2075,2075,2075,114
20241205,103100,7758920,2075,2075,2075,2075,106
20241205,103000,7538970,2075,2075,2075,2075,27
20241205,102900,7482945,2075,2075,2075,2075,205
20241205,102800,7057570,2075,2075,2075,2075,16
20241205,102700,7024370,2075,2075,2075,2075,105
20241205,102600,6806495,2075,2075,2075,2075,132
20241205,102500,6532595,2075,2075,2075,2075,100
20241205,102400,6325095,2075,2075,2075,2075,22
20241205,102300,6279445,2075,2075,2075,2075,100
20241205,102200,6071945,2075,2075,2075,2075,132
20241205,102100,5798045,2075,2075,2075,2075,117
20241205,102000,5555270,2075,2075,2075,2075,5
20241205,101900,5544895,2075,2075,2075,2075,228
20241205,101800,5071795,2075,2075,2075,2075,6
20241205,101700,5059345,2075,2075,2075,2075,115
20241205,101600,4820720,2075,2075,2075,2075,105
20241205,101500,4602845,2075,2075,2075,2075,122
20241205,101400,4349695,2075,2075,2075,2075,5
20241205,101300,4339320,2075,2075,2075,2075,221
20241205,101200,3880745,2075,2075,2075,2075,5
20241205,101100,3870370,2075,2075,2075,2075,126
20241205,101000,3608920,2075,2075,2075,2075,106
20241205,100900,3388970,2075,2075,2075,2075,118
20241205,100800,3144120,2075,2075,2075,2075,5
20241205,100700,3133745,2075,2075,2075,2075,228
20241205,100600,2660645,2075,2075,2075,2075,5
20241205,100500,2650270,2075,2075,2075,2075,115
20241205,100400,2411645,2075,2075,2075,2075,105
20241205,100300,2193770,2075,2075,2075,2075,30
20241205,100200,2131520,2075,2075,2075,2075,6
20241205,100100,2119070,2075,2075,2075,2075,113
20241205,100000,1884595,2075,2075,2075,2075,5
20241205,095900,1874220,2075,2075,2075,2075,33
20241205,095800,1805745,2075,2075,2075,2075,16
20241205,095700,1772545,2075,2075,2075,2075,100
20241205,095600,1565045,2075,2075,2075,2075,34
20241205,095500,1494495,2070,2070,2070,2070,32
20241205,095400,1428255,2075,2075,2075,2075,120
20241205,095300,1179255,2075,2075,2075,2075,0
20241205,095200,1179255,2075,2075,2075,2075,28
20241205,095100,1121155,2075,2075,2075,2075,100
20241205,095000,913655,2075,2075,2075,2075,25
20241205,094900,861780,2075,2075,2075,2075,5
20241205,094800,851405,2075,2075,2075,2075,24
20241205,094700,801605,2075,2075,2075,2075,6
20241205,094600,789155,2075,2075,2075,2075,20
20241205,094500,747655,2075,2075,2075,2075,5
20241205,094400,737280,2075,2075,2075,2075,22
20241205,094300,691630,2075,2075,2075,2075,5
20241205,094200,681255,2075,2075,2075,2075,22
20241205,094100,635605,2075,2075,2075,2075,5
20241205,094000,625230,2075,2075,2075,2075,31
20241205,093900,560905,2075,2075,2075,2075,6
20241205,093800,548455,2075,2075,2075,2075,12
20241205,093700,523555,2075,2075,2075,2075,5
20241205,093600,513180,2075,2075,2075,2075,28
20241205,093500,455080,2075,2075,2075,2070,28
20241205,093400,397015,2075,2075,2075,2075,0
20241205,093300,397015,2075,2070,2075,2070,11
20241205,093200,374215,2075,2075,2075,2075,0
20241205,093100,374215,2075,2075,2075,2075,5
20241205,093000,363840,2075,2075,2075,2075,0
20241205,092900,363840,2075,2075,2075,2075,5
20241205,092800,353465,2075,2075,2075,2075,0
20241205,092700,353465,2075,2075,2075,2075,5
20241205,092600,343090,2075,2075,2075,2075,0
20241205,092500,343090,2075,2075,2075,2075,6
20241205,092400,330640,2075,2075,2075,2075,0
20241205,092300,330640,2075,2060,2075,2060,7
20241205,092200,316145,2075,2075,2075,2075,0
20241205,092100,316145,2075,2075,2075,2075,5
20241205,092000,305770,2075,2075,2075,2075,0
20241205,091900,305770,2075,2075,2075,2075,5
20241205,091800,295395,2075,2075,2075,2075,0
20241205,091700,295395,2075,2075,2075,2075,6
20241205,091600,282945,2080,2080,2080,2080,0
20241205,091500,282945,2080,2080,2080,2080,5
20241205,091400,272545,2080,2080,2080,2080,5
20241205,091300,262145,2080,2080,2080,2080,0
20241205,091200,262145,2080,2080,2080,2080,5
20241205,091100,251745,2080,2080,2080,2080,0
20241205,091000,251745,2080,2080,2080,2080,6
20241205,090900,239265,2045,2045,2045,2045,0
20241205,090800,239265,2045,2045,2045,2045,0
20241205,090700,239265,2045,2045,2045,2045,0
20241205,090600,239265,2045,2045,2045,2045,0
20241205,090500,239265,2045,2045,2045,2045,0
20241205,090400,239265,2045,2045,2045,2045,0
20241205,090300,239265,2045,2045,2045,2045,0
20241205,090200,239265,2045,2045,2045,2045,0
20241205,090100,239265,2045,2045,2045,2045,0
20241205,090000,239265,2045,2045,2045,2045,117