KissMeData/123700/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,202100,178463820,2920,2920,2920,2920,611
20241206,202000,178463820,2920,2920,2920,2920,0
20241206,201900,178463820,2920,2920,2920,2920,0
20241206,201800,178463820,2920,2920,2920,2920,0
20241206,201700,178463820,2920,2920,2920,2920,0
20241206,201600,178463820,2920,2920,2920,2920,0
20241206,201500,178463820,2920,2920,2920,2920,0
20241206,201400,178463820,2920,2920,2920,2920,0
20241206,201300,178463820,2920,2920,2920,2920,0
20241206,201200,178463820,2920,2920,2920,2920,0
20241206,201100,178463820,2920,2920,2920,2920,0
20241206,201000,178463820,2920,2920,2920,2920,0
20241206,200900,178463820,2920,2920,2920,2920,0
20241206,200800,178463820,2920,2920,2920,2920,0
20241206,200700,178463820,2920,2920,2920,2920,0
20241206,200600,178463820,2920,2920,2920,2920,0
20241206,200500,178463820,2920,2920,2920,2920,0
20241206,200400,178463820,2920,2920,2920,2920,0
20241206,200300,178463820,2920,2920,2920,2920,0
20241206,200200,178463820,2920,2920,2920,2920,0
20241206,200100,178463820,2920,2920,2920,2920,0
20241206,200000,178463820,2920,2920,2920,2920,0
20241206,195900,178463820,2920,2920,2920,2920,0
20241206,195800,178463820,2920,2920,2920,2920,0
20241206,195700,178463820,2920,2920,2920,2920,0
20241206,195600,178463820,2920,2920,2920,2920,0
20241206,195500,178463820,2920,2920,2920,2920,0
20241206,195400,178463820,2920,2920,2920,2920,0
20241206,195300,178463820,2920,2920,2920,2920,0
20241206,195200,178463820,2920,2920,2920,2920,0
20241206,195100,178463820,2920,2920,2920,2920,611
20241206,195000,178463820,2920,2920,2920,2920,0
20241206,194900,178463820,2920,2920,2920,2920,0
20241206,194800,178463820,2920,2920,2920,2920,0
20241206,194700,178463820,2920,2920,2920,2920,0
20241206,194600,178463820,2920,2920,2920,2920,0
20241206,194500,178463820,2920,2920,2920,2920,0
20241206,194400,178463820,2920,2920,2920,2920,0
20241206,194300,178463820,2920,2920,2920,2920,0
20241206,194200,178463820,2920,2920,2920,2920,0
20241206,194100,178463820,2920,2920,2920,2920,0
20241206,194000,178463820,2920,2920,2920,2920,0
20241206,193900,178463820,2920,2920,2920,2920,0
20241206,193800,178463820,2920,2920,2920,2920,0
20241206,193700,178463820,2920,2920,2920,2920,0
20241206,193600,178463820,2920,2920,2920,2920,0
20241206,193500,178463820,2920,2920,2920,2920,0
20241206,193400,178463820,2920,2920,2920,2920,0
20241206,193300,178463820,2920,2920,2920,2920,0
20241206,193200,178463820,2920,2920,2920,2920,0
20241206,193100,178463820,2920,2920,2920,2920,0
20241206,193000,178463820,2920,2920,2920,2920,0
20241206,192900,178463820,2920,2920,2920,2920,0
20241206,192800,178463820,2920,2920,2920,2920,0
20241206,192700,178463820,2920,2920,2920,2920,0
20241206,192600,178463820,2920,2920,2920,2920,0
20241206,192500,178463820,2920,2920,2920,2920,0
20241206,192400,178463820,2920,2920,2920,2920,0
20241206,192300,178463820,2920,2920,2920,2920,0
20241206,192200,178463820,2920,2920,2920,2920,0
20241206,192100,178463820,2920,2920,2920,2920,611
20241206,192000,178463820,2920,2920,2920,2920,0
20241206,191900,178463820,2920,2920,2920,2920,0
20241206,191800,178463820,2920,2920,2920,2920,0
20241206,191700,178463820,2920,2920,2920,2920,0
20241206,191600,178463820,2920,2920,2920,2920,0
20241206,191500,178463820,2920,2920,2920,2920,0
20241206,191400,178463820,2920,2920,2920,2920,0
20241206,191300,178463820,2920,2920,2920,2920,0
20241206,191200,178463820,2920,2920,2920,2920,0
20241206,191100,178463820,2920,2920,2920,2920,0
20241206,191000,178463820,2920,2920,2920,2920,0
20241206,190900,178463820,2920,2920,2920,2920,0
20241206,190800,178463820,2920,2920,2920,2920,0
20241206,190700,178463820,2920,2920,2920,2920,0
20241206,190600,178463820,2920,2920,2920,2920,0
20241206,190500,178463820,2920,2920,2920,2920,0
20241206,190400,178463820,2920,2920,2920,2920,0
20241206,190300,178463820,2920,2920,2920,2920,0
20241206,190200,178463820,2920,2920,2920,2920,0
20241206,190100,178463820,2920,2920,2920,2920,0
20241206,190000,178463820,2920,2920,2920,2920,0
20241206,185900,178463820,2920,2920,2920,2920,0
20241206,185800,178463820,2920,2920,2920,2920,0
20241206,185700,178463820,2920,2920,2920,2920,0
20241206,185600,178463820,2920,2920,2920,2920,0
20241206,185500,178463820,2920,2920,2920,2920,0
20241206,185400,178463820,2920,2920,2920,2920,0
20241206,185300,178463820,2920,2920,2920,2920,0
20241206,185200,178463820,2920,2920,2920,2920,0
20241206,185100,178463820,2920,2920,2920,2920,611
20241206,185000,178463820,2920,2920,2920,2920,0
20241206,184900,178463820,2920,2920,2920,2920,0
20241206,184800,178463820,2920,2920,2920,2920,0
20241206,184700,178463820,2920,2920,2920,2920,0
20241206,184600,178463820,2920,2920,2920,2920,0
20241206,184500,178463820,2920,2920,2920,2920,0
20241206,184400,178463820,2920,2920,2920,2920,0
20241206,184300,178463820,2920,2920,2920,2920,0
20241206,184200,178463820,2920,2920,2920,2920,0
20241206,184100,178463820,2920,2920,2920,2920,0
20241206,184000,178463820,2920,2920,2920,2920,0
20241206,183900,178463820,2920,2920,2920,2920,0
20241206,183800,178463820,2920,2920,2920,2920,0
20241206,183700,178463820,2920,2920,2920,2920,0
20241206,183600,178463820,2920,2920,2920,2920,0
20241206,183500,178463820,2920,2920,2920,2920,0
20241206,183400,178463820,2920,2920,2920,2920,0
20241206,183300,178463820,2920,2920,2920,2920,0
20241206,183200,178463820,2920,2920,2920,2920,0
20241206,183100,178463820,2920,2920,2920,2920,0
20241206,183000,178463820,2920,2920,2920,2920,0
20241206,182900,178463820,2920,2920,2920,2920,0
20241206,182800,178463820,2920,2920,2920,2920,0
20241206,182700,178463820,2920,2920,2920,2920,0
20241206,182600,178463820,2920,2920,2920,2920,0
20241206,182500,178463820,2920,2920,2920,2920,0
20241206,182400,178463820,2920,2920,2920,2920,0
20241206,182300,178463820,2920,2920,2920,2920,0
20241206,182200,178463820,2920,2920,2920,2920,0
20241206,182100,178463820,2920,2920,2920,2920,611
20241206,182000,178463820,2920,2920,2920,2920,0
20241206,181900,178463820,2920,2920,2920,2920,0
20241206,181800,178463820,2920,2920,2920,2920,0
20241206,181700,178463820,2920,2920,2920,2920,0
20241206,181600,178463820,2920,2920,2920,2920,0
20241206,181500,178463820,2920,2920,2920,2920,0
20241206,181400,178463820,2920,2920,2920,2920,0
20241206,181300,178463820,2920,2920,2920,2920,0
20241206,181200,178463820,2920,2920,2920,2920,0
20241206,181100,178463820,2920,2920,2920,2920,0
20241206,181000,178463820,2920,2920,2920,2920,0
20241206,180900,178463820,2920,2920,2920,2920,0
20241206,180800,178463820,2920,2920,2920,2920,0
20241206,180700,178463820,2920,2920,2920,2920,0
20241206,180600,178463820,2920,2920,2920,2920,0
20241206,180500,178463820,2920,2920,2920,2920,0
20241206,180400,178463820,2920,2920,2920,2920,0
20241206,180300,178463820,2920,2920,2920,2920,0
20241206,180200,178463820,2920,2920,2920,2920,0
20241206,180100,178463820,2920,2920,2920,2920,0
20241206,180000,178463820,2920,2920,2920,2920,0
20241206,175900,178463820,2920,2920,2920,2920,0
20241206,175800,178463820,2920,2920,2920,2920,0
20241206,175700,178463820,2920,2920,2920,2920,0
20241206,175600,178463820,2920,2920,2920,2920,0
20241206,175500,178463820,2920,2920,2920,2920,0
20241206,175400,178463820,2920,2920,2920,2920,0
20241206,175300,178463820,2920,2920,2920,2920,0
20241206,175200,178463820,2920,2920,2920,2920,0
20241206,175100,178463820,2920,2920,2920,2920,611
20241206,175000,178463820,2920,2920,2920,2920,0
20241206,174900,178463820,2920,2920,2920,2920,0
20241206,174800,178463820,2920,2920,2920,2920,0
20241206,174700,178463820,2920,2920,2920,2920,0
20241206,174600,178463820,2920,2920,2920,2920,0
20241206,174500,178463820,2920,2920,2920,2920,0
20241206,174400,178463820,2920,2920,2920,2920,0
20241206,174300,178463820,2920,2920,2920,2920,0
20241206,174200,178463820,2920,2920,2920,2920,0
20241206,174100,178463820,2920,2920,2920,2920,0
20241206,174000,178463820,2920,2920,2920,2920,0
20241206,173900,178463820,2920,2920,2920,2920,0
20241206,173800,178463820,2920,2920,2920,2920,0
20241206,173700,178463820,2920,2920,2920,2920,0
20241206,173600,178463820,2920,2920,2920,2920,0
20241206,173500,178463820,2920,2920,2920,2920,0
20241206,173400,178463820,2920,2920,2920,2920,0
20241206,173300,178463820,2920,2920,2920,2920,0
20241206,173200,178463820,2920,2920,2920,2920,0
20241206,173100,178463820,2920,2920,2920,2920,0
20241206,173000,178463820,2920,2920,2920,2920,0
20241206,172900,178463820,2920,2920,2920,2920,0
20241206,172800,178463820,2920,2920,2920,2920,0
20241206,172700,178463820,2920,2920,2920,2920,0
20241206,172600,178463820,2920,2920,2920,2920,0
20241206,172500,178463820,2920,2920,2920,2920,0
20241206,172400,178463820,2920,2920,2920,2920,0
20241206,172300,178463820,2920,2920,2920,2920,0
20241206,172200,178463820,2920,2920,2920,2920,0
20241206,172100,178463820,2920,2920,2920,2920,611
20241206,172000,178463820,2920,2920,2920,2920,0
20241206,171900,178463820,2920,2920,2920,2920,0
20241206,171800,178463820,2920,2920,2920,2920,0
20241206,171700,178463820,2920,2920,2920,2920,0
20241206,171600,178463820,2920,2920,2920,2920,0
20241206,171500,178463820,2920,2920,2920,2920,0
20241206,171400,178463820,2920,2920,2920,2920,0
20241206,171300,178463820,2920,2920,2920,2920,0
20241206,171200,178463820,2920,2920,2920,2920,0
20241206,171100,178463820,2920,2920,2920,2920,0
20241206,171000,178463820,2920,2920,2920,2920,0
20241206,170900,178463820,2920,2920,2920,2920,0
20241206,170800,178463820,2920,2920,2920,2920,0
20241206,170700,178463820,2920,2920,2920,2920,0
20241206,170600,178463820,2920,2920,2920,2920,0
20241206,170500,178463820,2920,2920,2920,2920,0
20241206,170400,178463820,2920,2920,2920,2920,0
20241206,170300,178463820,2920,2920,2920,2920,0
20241206,170200,178463820,2920,2920,2920,2920,0
20241206,170100,178463820,2920,2920,2920,2920,0
20241206,170000,178463820,2920,2920,2920,2920,0
20241206,165900,178463820,2920,2920,2920,2920,0
20241206,165800,178463820,2920,2920,2920,2920,0
20241206,165700,178463820,2920,2920,2920,2920,0
20241206,165600,178463820,2920,2920,2920,2920,0
20241206,165500,178463820,2920,2920,2920,2920,0
20241206,165400,178463820,2920,2920,2920,2920,0
20241206,165300,178463820,2920,2920,2920,2920,0
20241206,165200,178463820,2920,2920,2920,2920,0
20241206,165100,178463820,2920,2920,2920,2920,611
20241206,165000,178463820,2920,2920,2920,2920,0
20241206,164900,178463820,2920,2920,2920,2920,0
20241206,164800,178463820,2920,2920,2920,2920,0
20241206,164700,178463820,2920,2920,2920,2920,0
20241206,164600,178463820,2920,2920,2920,2920,0
20241206,164500,178463820,2920,2920,2920,2920,0
20241206,164400,178463820,2920,2920,2920,2920,0
20241206,164300,178463820,2920,2920,2920,2920,0
20241206,164200,178463820,2920,2920,2920,2920,0
20241206,164100,178463820,2920,2920,2920,2920,0
20241206,164000,178463820,2920,2920,2920,2920,0
20241206,163900,178463820,2920,2920,2920,2920,0
20241206,163800,178463820,2920,2920,2920,2920,0
20241206,163700,178463820,2920,2920,2920,2920,0
20241206,163600,178463820,2920,2920,2920,2920,0
20241206,163500,178463820,2920,2920,2920,2920,0
20241206,163400,178463820,2920,2920,2920,2920,0
20241206,163300,178463820,2920,2920,2920,2920,0
20241206,163200,178463820,2920,2920,2920,2920,0
20241206,163100,178463820,2920,2920,2920,2920,0
20241206,163000,178463820,2920,2920,2920,2920,0
20241206,162900,178463820,2920,2920,2920,2920,0
20241206,162800,178463820,2920,2920,2920,2920,0
20241206,162700,178463820,2920,2920,2920,2920,0
20241206,162600,178463820,2920,2920,2920,2920,0
20241206,162500,178463820,2920,2920,2920,2920,0
20241206,162400,178463820,2920,2920,2920,2920,0
20241206,162300,178463820,2920,2920,2920,2920,0
20241206,162200,178463820,2920,2920,2920,2920,0
20241206,162100,178463820,2920,2920,2920,2920,611
20241206,162000,178463820,2920,2920,2920,2920,0
20241206,161900,178463820,2920,2920,2920,2920,0
20241206,161800,178463820,2920,2920,2920,2920,0
20241206,161700,178463820,2920,2920,2920,2920,0
20241206,161600,178463820,2920,2920,2920,2920,0
20241206,161500,178463820,2920,2920,2920,2920,0
20241206,161400,178463820,2920,2920,2920,2920,0
20241206,161300,178463820,2920,2920,2920,2920,0
20241206,161200,178463820,2920,2920,2920,2920,0
20241206,161100,178463820,2920,2920,2920,2920,0
20241206,161000,178463820,2920,2920,2920,2920,0
20241206,160900,178463820,2920,2920,2920,2920,0
20241206,160800,178463820,2920,2920,2920,2920,0
20241206,160700,178463820,2920,2920,2920,2920,0
20241206,160600,178463820,2920,2920,2920,2920,0
20241206,160500,178463820,2920,2920,2920,2920,0
20241206,160400,178463820,2920,2920,2920,2920,0
20241206,160300,178463820,2920,2920,2920,2920,0
20241206,160200,178463820,2920,2920,2920,2920,0
20241206,160100,178463820,2920,2920,2920,2920,0
20241206,160000,178463820,2920,2920,2920,2920,0
20241206,155900,178463820,2920,2920,2920,2920,0
20241206,155800,178463820,2920,2920,2920,2920,0
20241206,155700,178463820,2920,2920,2920,2920,0
20241206,155600,178463820,2920,2920,2920,2920,0
20241206,155500,178463820,2920,2920,2920,2920,0
20241206,155400,178463820,2920,2920,2920,2920,0
20241206,155300,178463820,2920,2920,2920,2920,0
20241206,155200,178463820,2920,2920,2920,2920,0
20241206,155100,178463820,2920,2920,2920,2920,611
20241206,155000,178463820,2920,2920,2920,2920,0
20241206,154900,178463820,2920,2920,2920,2920,0
20241206,154800,178463820,2920,2920,2920,2920,0
20241206,154700,178463820,2920,2920,2920,2920,0
20241206,154600,178463820,2920,2920,2920,2920,0
20241206,154500,178463820,2920,2920,2920,2920,0
20241206,154400,178463820,2920,2920,2920,2920,0
20241206,154300,178463820,2920,2920,2920,2920,0
20241206,154200,178463820,2920,2920,2920,2920,0
20241206,154100,178463820,2920,2920,2920,2920,0
20241206,154000,178463820,2920,2920,2920,2920,0
20241206,153900,178463820,2920,2920,2920,2920,0
20241206,153800,178463820,2920,2920,2920,2920,0
20241206,153700,178463820,2920,2920,2920,2920,0
20241206,153600,178463820,2920,2920,2920,2920,0
20241206,153500,178463820,2920,2920,2920,2920,0
20241206,153400,178463820,2920,2920,2920,2920,0
20241206,153300,178463820,2920,2920,2920,2920,0
20241206,153200,178463820,2920,2920,2920,2920,0
20241206,153100,178463820,2920,2920,2920,2920,0
20241206,153000,178463820,2920,2920,2920,2920,611
20241206,152900,176679700,2920,2920,2920,2920,0
20241206,152800,176679700,2920,2920,2920,2920,0
20241206,152700,176679700,2920,2920,2920,2920,0
20241206,152600,176679700,2920,2920,2920,2920,0
20241206,152500,176679700,2920,2920,2920,2920,0
20241206,152400,176679700,2920,2920,2920,2920,0
20241206,152300,176679700,2920,2920,2920,2920,0
20241206,152200,176679700,2920,2920,2920,2920,0
20241206,152100,176679700,2920,2920,2920,2920,0
20241206,152000,176679700,2920,2920,2920,2920,0
20241206,151900,176679700,2920,2920,2920,2920,0
20241206,151800,176679700,2920,2920,2920,2920,0
20241206,151700,176679700,2920,2920,2920,2920,0
20241206,151600,176679700,2920,2920,2920,2920,1
20241206,151500,176676780,2910,2910,2910,2910,0
20241206,151400,176676780,2910,2910,2910,2910,0
20241206,151300,176676780,2910,2910,2910,2910,63
20241206,151200,176493450,2920,2910,2920,2910,38
20241206,151100,176382860,2920,2920,2920,2920,0
20241206,151000,176382860,2920,2920,2920,2920,1
20241206,150900,176379940,2905,2905,2905,2905,215
20241206,150800,175755365,2910,2910,2910,2910,19
20241206,150700,175700075,2920,2920,2920,2920,0
20241206,150600,175700075,2920,2920,2920,2920,1
20241206,150500,175697155,2920,2920,2920,2920,0
20241206,150400,175697155,2920,2920,2920,2920,0
20241206,150300,175697155,2920,2920,2920,2920,100
20241206,150200,175405155,2920,2920,2920,2920,0
20241206,150100,175405155,2920,2920,2920,2920,0
20241206,150000,175405155,2920,2920,2920,2920,395
20241206,145900,174251755,2920,2920,2920,2920,0
20241206,145800,174251755,2920,2920,2920,2920,1
20241206,145700,174248835,2915,2915,2915,2915,679
20241206,145600,172269550,2920,2920,2920,2920,0
20241206,145500,172269550,2920,2920,2920,2920,0
20241206,145400,172269550,2920,2920,2920,2920,0
20241206,145300,172269550,2920,2920,2920,2920,0
20241206,145200,172269550,2920,2920,2920,2920,0
20241206,145100,172269550,2920,2920,2920,2920,0
20241206,145000,172269550,2920,2920,2920,2920,6
20241206,144900,172252030,2900,2920,2920,2900,1009
20241206,144800,169324905,2920,2920,2920,2920,0
20241206,144700,169324905,2920,2920,2920,2920,0
20241206,144600,169324905,2920,2920,2920,2920,0
20241206,144500,169324905,2920,2920,2920,2920,0
20241206,144400,169324905,2920,2920,2920,2920,0
20241206,144300,169324905,2920,2910,2920,2910,45
20241206,144200,169193945,2910,2910,2910,2910,5591
20241206,144100,152924135,2920,2920,2920,2920,1
20241206,144000,152921215,2910,2920,2920,2910,542
20241206,143900,151341960,2920,2920,2920,2920,2
20241206,143800,151336120,2920,2925,2925,2920,348
20241206,143700,150318250,2920,2920,2925,2920,3
20241206,143600,150309485,2925,2920,2925,2920,443
20241206,143500,149014215,2925,2920,2925,2920,1266
20241206,143400,145317490,2920,2915,2920,2915,526
20241206,143300,143784040,2915,2910,2915,2910,504
20241206,143200,142317370,2910,2905,2910,2905,406
20241206,143100,141137925,2905,2905,2905,2905,0
20241206,143000,141137925,2905,2905,2905,2905,0
20241206,142900,141137925,2905,2900,2905,2900,146
20241206,142800,140714355,2900,2900,2900,2900,0
20241206,142700,140714355,2900,2900,2900,2900,0
20241206,142600,140714355,2900,2900,2900,2900,0
20241206,142500,140714355,2900,2900,2900,2900,0
20241206,142400,140714355,2900,2900,2900,2900,0
20241206,142300,140714355,2900,2900,2900,2900,0
20241206,142200,140714355,2900,2900,2900,2900,94
20241206,142100,140441755,2900,2890,2900,2890,26
20241206,142000,140366530,2890,2890,2890,2890,58
20241206,141900,140198910,2900,2900,2900,2900,0
20241206,141800,140198910,2900,2900,2900,2900,2
20241206,141700,140193110,2900,2900,2900,2900,0
20241206,141600,140193110,2900,2900,2900,2900,5
20241206,141500,140178610,2905,2905,2905,2905,0
20241206,141400,140178610,2905,2905,2905,2905,0
20241206,141300,140178610,2905,2905,2905,2905,0
20241206,141200,140178610,2905,2905,2905,2905,0
20241206,141100,140178610,2905,2905,2905,2905,0
20241206,141000,140178610,2905,2905,2905,2905,0
20241206,140900,140178610,2905,2905,2905,2905,0
20241206,140800,140178610,2905,2905,2905,2905,0
20241206,140700,140178610,2905,2905,2905,2905,0
20241206,140600,140178610,2905,2905,2905,2905,0
20241206,140500,140178610,2905,2905,2905,2905,0
20241206,140400,140178610,2905,2905,2905,2905,0
20241206,140300,140178610,2905,2905,2905,2905,0
20241206,140200,140178610,2905,2905,2905,2905,0
20241206,140100,140178610,2905,2905,2905,2905,0
20241206,140000,140178610,2905,2905,2905,2905,0
20241206,135900,140178610,2905,2905,2905,2905,5
20241206,135800,140164085,2905,2905,2905,2905,0
20241206,135700,140164085,2905,2905,2905,2905,1
20241206,135600,140161180,2890,2890,2890,2890,0
20241206,135500,140161180,2890,2890,2890,2890,0
20241206,135400,140161180,2890,2890,2890,2890,1
20241206,135300,140158290,2860,2860,2860,2860,0
20241206,135200,140158290,2860,2860,2860,2860,0
20241206,135100,140158290,2860,2860,2860,2860,0
20241206,135000,140158290,2860,2860,2860,2860,0
20241206,134900,140158290,2860,2860,2860,2860,0
20241206,134800,140158290,2860,2865,2910,2860,1281
20241206,134700,136458360,2870,2870,2870,2870,0
20241206,134600,136458360,2870,2870,2870,2870,0
20241206,134500,136458360,2870,2870,2870,2870,0
20241206,134400,136458360,2870,2870,2870,2870,0
20241206,134300,136458360,2870,2870,2870,2870,0
20241206,134200,136458360,2870,2870,2870,2870,6
20241206,134100,136441140,2845,2845,2845,2845,0
20241206,134000,136441140,2845,2845,2845,2845,0
20241206,133900,136441140,2845,2845,2845,2845,0
20241206,133800,136441140,2845,2845,2845,2845,0
20241206,133700,136441140,2845,2845,2845,2845,0
20241206,133600,136441140,2845,2845,2845,2845,0
20241206,133500,136441140,2845,2845,2845,2845,0
20241206,133400,136441140,2845,2845,2845,2845,0
20241206,133300,136441140,2845,2855,2855,2845,67
20241206,133200,136250360,2885,2885,2885,2885,0
20241206,133100,136250360,2885,2880,2885,2880,5
20241206,133000,136235955,2880,2880,2880,2880,17
20241206,132900,136186995,2845,2850,2850,2845,553
20241206,132800,134613280,2850,2850,2850,2850,0
20241206,132700,134613280,2850,2855,2855,2850,553
20241206,132600,133037125,2885,2885,2885,2885,0
20241206,132500,133037125,2885,2870,2885,2850,1111
20241206,132400,129862490,2890,2890,2890,2890,0
20241206,132300,129862490,2890,2890,2890,2890,0
20241206,132200,129862490,2890,2890,2890,2890,0
20241206,132100,129862490,2890,2890,2890,2890,0
20241206,132000,129862490,2890,2890,2890,2890,0
20241206,131900,129862490,2890,2890,2890,2890,0
20241206,131800,129862490,2890,2890,2890,2890,0
20241206,131700,129862490,2890,2890,2890,2890,0
20241206,131600,129862490,2890,2890,2890,2890,0
20241206,131500,129862490,2890,2890,2890,2890,0
20241206,131400,129862490,2890,2890,2890,2890,0
20241206,131300,129862490,2890,2890,2890,2890,0
20241206,131200,129862490,2890,2890,2890,2890,0
20241206,131100,129862490,2890,2890,2890,2890,0
20241206,131000,129862490,2890,2890,2890,2890,0
20241206,130900,129862490,2890,2890,2890,2890,0
20241206,130800,129862490,2890,2890,2890,2890,5
20241206,130700,129848040,2890,2890,2890,2890,0
20241206,130600,129848040,2890,2890,2890,2890,0
20241206,130500,129848040,2890,2890,2890,2890,0
20241206,130400,129848040,2890,2890,2890,2890,0
20241206,130300,129848040,2890,2890,2890,2890,0
20241206,130200,129848040,2890,2890,2890,2890,0
20241206,130100,129848040,2890,2890,2890,2890,17
20241206,130000,129798910,2890,2890,2890,2890,0
20241206,125900,129798910,2890,2890,2890,2890,1
20241206,125800,129796020,2875,2875,2875,2875,21
20241206,125700,129735645,2875,2875,2875,2875,0
20241206,125600,129735645,2875,2875,2875,2875,0
20241206,125500,129735645,2875,2875,2875,2875,0
20241206,125400,129735645,2875,2875,2875,2875,0
20241206,125300,129735645,2875,2875,2875,2875,5
20241206,125200,129721270,2890,2890,2890,2890,0
20241206,125100,129721270,2890,2890,2890,2890,5
20241206,125000,129706820,2890,2890,2890,2890,0
20241206,124900,129706820,2890,2890,2890,2890,1
20241206,124800,129703930,2875,2875,2875,2875,122
20241206,124700,129353180,2890,2890,2890,2890,0
20241206,124600,129353180,2890,2890,2890,2890,0
20241206,124500,129353180,2890,2890,2890,2890,0
20241206,124400,129353180,2890,2890,2890,2890,0
20241206,124300,129353180,2890,2890,2890,2890,0
20241206,124200,129353180,2890,2890,2890,2890,0
20241206,124100,129353180,2890,2890,2890,2890,0
20241206,124000,129353180,2890,2890,2890,2890,0
20241206,123900,129353180,2890,2890,2890,2890,0
20241206,123800,129353180,2890,2890,2890,2890,0
20241206,123700,129353180,2890,2890,2890,2890,0
20241206,123600,129353180,2890,2890,2890,2890,0
20241206,123500,129353180,2890,2890,2890,2890,0
20241206,123400,129353180,2890,2890,2890,2890,5
20241206,123300,129338730,2890,2890,2890,2890,4
20241206,123200,129327170,2890,2890,2890,2890,0
20241206,123100,129327170,2890,2890,2890,2890,0
20241206,123000,129327170,2890,2890,2890,2890,0
20241206,122900,129327170,2890,2890,2890,2890,0
20241206,122800,129327170,2890,2890,2890,2890,0
20241206,122700,129327170,2890,2890,2890,2890,0
20241206,122600,129327170,2890,2890,2890,2890,0
20241206,122500,129327170,2890,2890,2890,2890,0
20241206,122400,129327170,2890,2890,2890,2890,1
20241206,122300,129324280,2880,2880,2880,2880,0
20241206,122200,129324280,2880,2880,2880,2880,3
20241206,122100,129315640,2875,2875,2875,2875,291
20241206,122000,128479015,2875,2875,2875,2875,0
20241206,121900,128479015,2875,2875,2875,2875,509
20241206,121800,127015640,2880,2880,2880,2880,0
20241206,121700,127015640,2880,2880,2880,2875,13
20241206,121600,126978235,2875,2875,2875,2875,282
20241206,121500,126167485,2875,2875,2875,2875,0
20241206,121400,126167485,2875,2875,2875,2875,1
20241206,121300,126164610,2875,2875,2875,2875,0
20241206,121200,126164610,2875,2875,2875,2875,0
20241206,121100,126164610,2875,2875,2875,2875,0
20241206,121000,126164610,2875,2875,2875,2875,0
20241206,120900,126164610,2875,2875,2875,2875,0
20241206,120800,126164610,2875,2875,2875,2875,0
20241206,120700,126164610,2875,2875,2875,2875,1
20241206,120600,126161735,2865,2865,2865,2865,0
20241206,120500,126161735,2865,2865,2865,2865,0
20241206,120400,126161735,2865,2865,2865,2865,0
20241206,120300,126161735,2865,2865,2865,2865,0
20241206,120200,126161735,2865,2865,2865,2865,12
20241206,120100,126127355,2875,2875,2875,2875,0
20241206,120000,126127355,2875,2875,2875,2875,5
20241206,115900,126112980,2875,2875,2875,2875,0
20241206,115800,126112980,2875,2875,2875,2875,0
20241206,115700,126112980,2875,2875,2875,2875,0
20241206,115600,126112980,2875,2875,2875,2875,1
20241206,115500,126110105,2855,2855,2855,2855,2
20241206,115400,126104395,2875,2875,2875,2875,0
20241206,115300,126104395,2875,2875,2875,2875,0
20241206,115200,126104395,2875,2875,2875,2875,0
20241206,115100,126104395,2875,2875,2875,2875,0
20241206,115000,126104395,2875,2875,2875,2875,0
20241206,114900,126104395,2875,2875,2875,2875,0
20241206,114800,126104395,2875,2875,2875,2875,0
20241206,114700,126104395,2875,2875,2875,2875,0
20241206,114600,126104395,2875,2875,2875,2875,1
20241206,114500,126101520,2870,2870,2870,2870,0
20241206,114400,126101520,2870,2870,2870,2870,0
20241206,114300,126101520,2870,2870,2870,2870,5
20241206,114200,126087170,2870,2870,2870,2870,0
20241206,114100,126087170,2870,2850,2870,2850,442
20241206,114000,124827450,2850,2860,2860,2850,647
20241206,113900,122982690,2870,2870,2870,2870,0
20241206,113800,122982690,2870,2860,2870,2860,399
20241206,113700,121841540,2870,2870,2870,2870,0
20241206,113600,121841540,2870,2870,2870,2870,0
20241206,113500,121841540,2870,2870,2870,2870,0
20241206,113400,121841540,2870,2870,2870,2870,0
20241206,113300,121841540,2870,2870,2870,2870,0
20241206,113200,121841540,2870,2870,2870,2870,0
20241206,113100,121841540,2870,2870,2870,2870,0
20241206,113000,121841540,2870,2870,2870,2870,1
20241206,112900,121838670,2860,2865,2870,2860,152
20241206,112800,121403885,2860,2860,2860,2860,0
20241206,112700,121403885,2860,2860,2860,2860,112
20241206,112600,121083565,2860,2860,2860,2860,5
20241206,112500,121069265,2860,2860,2860,2860,0
20241206,112400,121069265,2860,2860,2860,2860,0
20241206,112300,121069265,2860,2860,2860,2860,0
20241206,112200,121069265,2860,2850,2860,2850,94
20241206,112100,120801355,2840,2845,2845,2840,184
20241206,112000,120278790,2830,2830,2830,2830,0
20241206,111900,120278790,2830,2830,2830,2830,0
20241206,111800,120278790,2830,2830,2830,2830,538
20241206,111700,118756250,2850,2850,2850,2850,0
20241206,111600,118756250,2850,2850,2850,2850,0
20241206,111500,118756250,2850,2850,2850,2850,0
20241206,111400,118756250,2850,2850,2850,2850,0
20241206,111300,118756250,2850,2850,2850,2850,0
20241206,111200,118756250,2850,2850,2850,2850,0
20241206,111100,118756250,2850,2850,2850,2850,0
20241206,111000,118756250,2850,2850,2850,2850,0
20241206,110900,118756250,2850,2850,2850,2850,6
20241206,110800,118739150,2850,2850,2850,2850,0
20241206,110700,118739150,2850,2850,2850,2850,0
20241206,110600,118739150,2850,2850,2850,2850,0
20241206,110500,118739150,2850,2850,2850,2850,0
20241206,110400,118739150,2850,2850,2850,2850,0
20241206,110300,118739150,2850,2850,2850,2850,1
20241206,110200,118736300,2830,2830,2830,2830,1690
20241206,110100,113953600,2830,2830,2830,2830,0
20241206,110000,113953600,2830,2830,2830,2830,18
20241206,105900,113902660,2830,2830,2830,2830,0
20241206,105800,113902660,2830,2830,2830,2825,8
20241206,105700,113880025,2830,2830,2830,2830,909
20241206,105600,111307555,2830,2830,2830,2830,6897
20241206,105500,91789045,2835,2835,2835,2835,1002
20241206,105400,88948375,2840,2840,2840,2840,0
20241206,105300,88948375,2840,2845,2845,2830,9622
20241206,105200,61691070,2845,2845,2850,2845,322
20241206,105100,60774950,2850,2850,2850,2850,980
20241206,105000,57981950,2860,2860,2860,2860,0
20241206,104900,57981950,2860,2860,2860,2860,0
20241206,104800,57981950,2860,2860,2860,2860,222
20241206,104700,57347030,2870,2870,2870,2870,1
20241206,104600,57344160,2860,2860,2860,2860,40
20241206,104500,57229760,2870,2870,2870,2870,0
20241206,104400,57229760,2870,2870,2870,2870,0
20241206,104300,57229760,2870,2870,2870,2870,0
20241206,104200,57229760,2870,2870,2870,2870,0
20241206,104100,57229760,2870,2870,2870,2850,61
20241206,104000,57055090,2845,2845,2845,2845,0
20241206,103900,57055090,2845,2845,2845,2845,0
20241206,103800,57055090,2845,2845,2845,2845,0
20241206,103700,57055090,2845,2855,2855,2845,306
20241206,103600,56183580,2875,2875,2875,2875,0
20241206,103500,56183580,2875,2875,2875,2875,6
20241206,103400,56166330,2875,2875,2875,2875,1
20241206,103300,56163455,2850,2850,2850,2850,0
20241206,103200,56163455,2850,2850,2850,2850,0
20241206,103100,56163455,2850,2850,2850,2850,0
20241206,103000,56163455,2850,2850,2850,2850,0
20241206,102900,56163455,2850,2850,2850,2850,1527
20241206,102800,51811505,2855,2855,2855,2855,0
20241206,102700,51811505,2855,2855,2855,2855,4
20241206,102600,51800085,2855,2850,2855,2850,14
20241206,102500,51760150,2850,2850,2850,2850,0
20241206,102400,51760150,2850,2850,2850,2850,0
20241206,102300,51760150,2850,2850,2850,2850,0
20241206,102200,51760150,2850,2850,2850,2850,51
20241206,102100,51614800,2850,2855,2855,2850,2000
20241206,102000,45912555,2855,2855,2855,2855,50
20241206,101900,45769805,2860,2860,2860,2860,422
20241206,101800,44562885,2860,2865,2870,2860,584
20241206,101700,42890195,2870,2870,2870,2870,1000
20241206,101600,40020195,2870,2870,2870,2870,0
20241206,101500,40020195,2870,2870,2870,2870,0
20241206,101400,40020195,2870,2870,2870,2870,20
20241206,101300,39962795,2870,2870,2870,2870,767
20241206,101200,37761505,2875,2875,2875,2875,0
20241206,101100,37761505,2875,2870,2875,2870,4
20241206,101000,37750010,2875,2875,2875,2875,0
20241206,100900,37750010,2875,2875,2875,2875,1
20241206,100800,37747135,2875,2875,2875,2875,0
20241206,100700,37747135,2875,2875,2875,2875,1
20241206,100600,37744260,2875,2875,2875,2875,5
20241206,100500,37729885,2875,2875,2875,2875,211
20241206,100400,37123260,2880,2875,2880,2875,1156
20241206,100300,33799675,2885,2885,2885,2885,0
20241206,100200,33799675,2885,2885,2885,2885,0
20241206,100100,33799675,2885,2880,2885,2880,16
20241206,100000,33753565,2880,2880,2880,2880,1212
20241206,095900,30263005,2880,2880,2880,2880,137
20241206,095800,29868445,2880,2880,2885,2880,1914
20241206,095700,24356090,2885,2885,2885,2885,3
20241206,095600,24347435,2885,2885,2885,2885,0
20241206,095500,24347435,2885,2890,2890,2880,1916
20241206,095400,18820160,2890,2890,2890,2890,0
20241206,095300,18820160,2890,2890,2890,2890,0
20241206,095200,18820160,2890,2890,2890,2890,0
20241206,095100,18820160,2890,2890,2890,2890,36
20241206,095000,18716120,2890,2890,2910,2890,401
20241206,094900,17557210,2910,2910,2910,2910,1
20241206,094800,17554300,2890,2890,2890,2890,784
20241206,094700,15288540,2905,2890,2905,2890,1327
20241206,094600,11453495,2895,2905,2905,2895,146
20241206,094500,11030815,2895,2895,2895,2895,150
20241206,094400,10596565,2900,2905,2905,2900,16
20241206,094300,10550135,2900,2900,2900,2900,502
20241206,094200,9094335,2900,2910,2910,2900,573
20241206,094100,7432100,2915,2915,2915,2915,0
20241206,094000,7432100,2915,2915,2915,2915,3
20241206,093900,7423355,2925,2925,2925,2925,0
20241206,093800,7423355,2925,2925,2925,2925,0
20241206,093700,7423355,2925,2925,2925,2925,1
20241206,093600,7420430,2920,2920,2920,2920,4
20241206,093500,7408750,2900,2900,2900,2900,0
20241206,093400,7408750,2900,2900,2900,2900,0
20241206,093300,7408750,2900,2920,2930,2900,883
20241206,093200,4843670,2920,2920,2920,2920,0
20241206,093100,4843670,2920,2920,2920,2920,34
20241206,093000,4744390,2915,2915,2915,2915,81
20241206,092900,4508275,2930,2920,2930,2920,4
20241206,092800,4496585,2915,2915,2915,2915,45
20241206,092700,4365410,2920,2920,2920,2920,6
20241206,092600,4347890,2930,2930,2930,2930,0
20241206,092500,4347890,2930,2930,2930,2930,0
20241206,092400,4347890,2930,2930,2930,2930,0
20241206,092300,4347890,2930,2930,2930,2930,0
20241206,092200,4347890,2930,2930,2930,2930,0
20241206,092100,4347890,2930,2920,2930,2920,23
20241206,092000,4280710,2920,2920,2920,2920,0
20241206,091900,4280710,2920,2920,2920,2920,100
20241206,091800,3988710,2920,2920,2920,2920,0
20241206,091700,3988710,2920,2920,2920,2920,1
20241206,091600,3985790,2910,2915,2915,2910,26
20241206,091500,3910110,2920,2920,2920,2920,0
20241206,091400,3910110,2920,2920,2920,2920,0
20241206,091300,3910110,2920,2920,2920,2920,0
20241206,091200,3910110,2920,2920,2920,2920,10
20241206,091100,3880910,2920,2920,2920,2920,0
20241206,091000,3880910,2920,2920,2920,2920,0
20241206,090900,3880910,2920,2920,2920,2920,0
20241206,090800,3880910,2920,2920,2920,2920,0
20241206,090700,3880910,2920,2920,2920,2920,0
20241206,090600,3880910,2920,2920,2920,2920,0
20241206,090500,3880910,2920,2920,2920,2920,300
20241206,090400,3004910,2930,2930,2930,2930,20
20241206,090300,2946310,2930,2920,2930,2920,4
20241206,090200,2934610,2930,2920,2930,2920,281
20241206,090100,2114080,2920,2920,2920,2920,0
20241206,090000,2114080,2920,2920,2920,2920,724