KissMeData/123700/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,202100,56154355,2920,2920,2920,2920,3376
20241211,202000,56154355,2920,2920,2920,2920,0
20241211,201900,56154355,2920,2920,2920,2920,0
20241211,201800,56154355,2920,2920,2920,2920,0
20241211,201700,56154355,2920,2920,2920,2920,0
20241211,201600,56154355,2920,2920,2920,2920,0
20241211,201500,56154355,2920,2920,2920,2920,0
20241211,201400,56154355,2920,2920,2920,2920,0
20241211,201300,56154355,2920,2920,2920,2920,0
20241211,201200,56154355,2920,2920,2920,2920,0
20241211,201100,56154355,2920,2920,2920,2920,0
20241211,201000,56154355,2920,2920,2920,2920,0
20241211,200900,56154355,2920,2920,2920,2920,0
20241211,200800,56154355,2920,2920,2920,2920,0
20241211,200700,56154355,2920,2920,2920,2920,0
20241211,200600,56154355,2920,2920,2920,2920,0
20241211,200500,56154355,2920,2920,2920,2920,0
20241211,200400,56154355,2920,2920,2920,2920,0
20241211,200300,56154355,2920,2920,2920,2920,0
20241211,200200,56154355,2920,2920,2920,2920,0
20241211,200100,56154355,2920,2920,2920,2920,0
20241211,200000,56154355,2920,2920,2920,2920,0
20241211,195900,56154355,2920,2920,2920,2920,0
20241211,195800,56154355,2920,2920,2920,2920,0
20241211,195700,56154355,2920,2920,2920,2920,0
20241211,195600,56154355,2920,2920,2920,2920,0
20241211,195500,56154355,2920,2920,2920,2920,0
20241211,195400,56154355,2920,2920,2920,2920,0
20241211,195300,56154355,2920,2920,2920,2920,0
20241211,195200,56154355,2920,2920,2920,2920,0
20241211,195100,56154355,2920,2920,2920,2920,3376
20241211,195000,56154355,2920,2920,2920,2920,0
20241211,194900,56154355,2920,2920,2920,2920,0
20241211,194800,56154355,2920,2920,2920,2920,0
20241211,194700,56154355,2920,2920,2920,2920,0
20241211,194600,56154355,2920,2920,2920,2920,0
20241211,194500,56154355,2920,2920,2920,2920,0
20241211,194400,56154355,2920,2920,2920,2920,0
20241211,194300,56154355,2920,2920,2920,2920,0
20241211,194200,56154355,2920,2920,2920,2920,0
20241211,194100,56154355,2920,2920,2920,2920,0
20241211,194000,56154355,2920,2920,2920,2920,0
20241211,193900,56154355,2920,2920,2920,2920,0
20241211,193800,56154355,2920,2920,2920,2920,0
20241211,193700,56154355,2920,2920,2920,2920,0
20241211,193600,56154355,2920,2920,2920,2920,0
20241211,193500,56154355,2920,2920,2920,2920,0
20241211,193400,56154355,2920,2920,2920,2920,0
20241211,193300,56154355,2920,2920,2920,2920,0
20241211,193200,56154355,2920,2920,2920,2920,0
20241211,193100,56154355,2920,2920,2920,2920,0
20241211,193000,56154355,2920,2920,2920,2920,0
20241211,192900,56154355,2920,2920,2920,2920,0
20241211,192800,56154355,2920,2920,2920,2920,0
20241211,192700,56154355,2920,2920,2920,2920,0
20241211,192600,56154355,2920,2920,2920,2920,0
20241211,192500,56154355,2920,2920,2920,2920,0
20241211,192400,56154355,2920,2920,2920,2920,0
20241211,192300,56154355,2920,2920,2920,2920,0
20241211,192200,56154355,2920,2920,2920,2920,0
20241211,192100,56154355,2920,2920,2920,2920,3376
20241211,192000,56154355,2920,2920,2920,2920,0
20241211,191900,56154355,2920,2920,2920,2920,0
20241211,191800,56154355,2920,2920,2920,2920,0
20241211,191700,56154355,2920,2920,2920,2920,0
20241211,191600,56154355,2920,2920,2920,2920,0
20241211,191500,56154355,2920,2920,2920,2920,0
20241211,191400,56154355,2920,2920,2920,2920,0
20241211,191300,56154355,2920,2920,2920,2920,0
20241211,191200,56154355,2920,2920,2920,2920,0
20241211,191100,56154355,2920,2920,2920,2920,0
20241211,191000,56154355,2920,2920,2920,2920,0
20241211,190900,56154355,2920,2920,2920,2920,0
20241211,190800,56154355,2920,2920,2920,2920,0
20241211,190700,56154355,2920,2920,2920,2920,0
20241211,190600,56154355,2920,2920,2920,2920,0
20241211,190500,56154355,2920,2920,2920,2920,0
20241211,190400,56154355,2920,2920,2920,2920,0
20241211,190300,56154355,2920,2920,2920,2920,0
20241211,190200,56154355,2920,2920,2920,2920,0
20241211,190100,56154355,2920,2920,2920,2920,0
20241211,190000,56154355,2920,2920,2920,2920,0
20241211,185900,56154355,2920,2920,2920,2920,0
20241211,185800,56154355,2920,2920,2920,2920,0
20241211,185700,56154355,2920,2920,2920,2920,0
20241211,185600,56154355,2920,2920,2920,2920,0
20241211,185500,56154355,2920,2920,2920,2920,0
20241211,185400,56154355,2920,2920,2920,2920,0
20241211,185300,56154355,2920,2920,2920,2920,0
20241211,185200,56154355,2920,2920,2920,2920,0
20241211,185100,56154355,2920,2920,2920,2920,3376
20241211,185000,56154355,2920,2920,2920,2920,0
20241211,184900,56154355,2920,2920,2920,2920,0
20241211,184800,56154355,2920,2920,2920,2920,0
20241211,184700,56154355,2920,2920,2920,2920,0
20241211,184600,56154355,2920,2920,2920,2920,0
20241211,184500,56154355,2920,2920,2920,2920,0
20241211,184400,56154355,2920,2920,2920,2920,0
20241211,184300,56154355,2920,2920,2920,2920,0
20241211,184200,56154355,2920,2920,2920,2920,0
20241211,184100,56154355,2920,2920,2920,2920,0
20241211,184000,56154355,2920,2920,2920,2920,0
20241211,183900,56154355,2920,2920,2920,2920,0
20241211,183800,56154355,2920,2920,2920,2920,0
20241211,183700,56154355,2920,2920,2920,2920,0
20241211,183600,56154355,2920,2920,2920,2920,0
20241211,183500,56154355,2920,2920,2920,2920,0
20241211,183400,56154355,2920,2920,2920,2920,0
20241211,183300,56154355,2920,2920,2920,2920,0
20241211,183200,56154355,2920,2920,2920,2920,0
20241211,183100,56154355,2920,2920,2920,2920,0
20241211,183000,56154355,2920,2920,2920,2920,0
20241211,182900,56154355,2920,2920,2920,2920,0
20241211,182800,56154355,2920,2920,2920,2920,0
20241211,182700,56154355,2920,2920,2920,2920,0
20241211,182600,56154355,2920,2920,2920,2920,0
20241211,182500,56154355,2920,2920,2920,2920,0
20241211,182400,56154355,2920,2920,2920,2920,0
20241211,182300,56154355,2920,2920,2920,2920,0
20241211,182200,56154355,2920,2920,2920,2920,0
20241211,182100,56154355,2920,2920,2920,2920,3376
20241211,182000,56154355,2920,2920,2920,2920,0
20241211,181900,56154355,2920,2920,2920,2920,0
20241211,181800,56154355,2920,2920,2920,2920,0
20241211,181700,56154355,2920,2920,2920,2920,0
20241211,181600,56154355,2920,2920,2920,2920,0
20241211,181500,56154355,2920,2920,2920,2920,0
20241211,181400,56154355,2920,2920,2920,2920,0
20241211,181300,56154355,2920,2920,2920,2920,0
20241211,181200,56154355,2920,2920,2920,2920,0
20241211,181100,56154355,2920,2920,2920,2920,0
20241211,181000,56154355,2920,2920,2920,2920,0
20241211,180900,56154355,2920,2920,2920,2920,0
20241211,180800,56154355,2920,2920,2920,2920,0
20241211,180700,56154355,2920,2920,2920,2920,0
20241211,180600,56154355,2920,2920,2920,2920,0
20241211,180500,56154355,2920,2920,2920,2920,0
20241211,180400,56154355,2920,2920,2920,2920,0
20241211,180300,56154355,2920,2920,2920,2920,0
20241211,180200,56154355,2920,2920,2920,2920,0
20241211,180100,56154355,2920,2920,2920,2920,0
20241211,180000,56154355,2920,2920,2920,2920,0
20241211,175900,56154355,2920,2920,2920,2920,0
20241211,175800,56154355,2920,2920,2920,2920,0
20241211,175700,56154355,2920,2920,2920,2920,0
20241211,175600,56154355,2920,2920,2920,2920,0
20241211,175500,56154355,2920,2920,2920,2920,0
20241211,175400,56154355,2920,2920,2920,2920,0
20241211,175300,56154355,2920,2920,2920,2920,0
20241211,175200,56154355,2920,2920,2920,2920,0
20241211,175100,56154355,2920,2920,2920,2920,3376
20241211,175000,56154355,2920,2920,2920,2920,0
20241211,174900,56154355,2920,2920,2920,2920,0
20241211,174800,56154355,2920,2920,2920,2920,0
20241211,174700,56154355,2920,2920,2920,2920,0
20241211,174600,56154355,2920,2920,2920,2920,0
20241211,174500,56154355,2920,2920,2920,2920,0
20241211,174400,56154355,2920,2920,2920,2920,0
20241211,174300,56154355,2920,2920,2920,2920,0
20241211,174200,56154355,2920,2920,2920,2920,0
20241211,174100,56154355,2920,2920,2920,2920,0
20241211,174000,56154355,2920,2920,2920,2920,0
20241211,173900,56154355,2920,2920,2920,2920,0
20241211,173800,56154355,2920,2920,2920,2920,0
20241211,173700,56154355,2920,2920,2920,2920,0
20241211,173600,56154355,2920,2920,2920,2920,0
20241211,173500,56154355,2920,2920,2920,2920,0
20241211,173400,56154355,2920,2920,2920,2920,0
20241211,173300,56154355,2920,2920,2920,2920,0
20241211,173200,56154355,2920,2920,2920,2920,0
20241211,173100,56154355,2920,2920,2920,2920,0
20241211,173000,56154355,2920,2920,2920,2920,0
20241211,172900,56154355,2920,2920,2920,2920,0
20241211,172800,56154355,2920,2920,2920,2920,0
20241211,172700,56154355,2920,2920,2920,2920,0
20241211,172600,56154355,2920,2920,2920,2920,0
20241211,172500,56154355,2920,2920,2920,2920,0
20241211,172400,56154355,2920,2920,2920,2920,0
20241211,172300,56154355,2920,2920,2920,2920,0
20241211,172200,56154355,2920,2920,2920,2920,0
20241211,172100,56154355,2920,2920,2920,2920,3376
20241211,172000,56154355,2920,2920,2920,2920,0
20241211,171900,56154355,2920,2920,2920,2920,0
20241211,171800,56154355,2920,2920,2920,2920,0
20241211,171700,56154355,2920,2920,2920,2920,0
20241211,171600,56154355,2920,2920,2920,2920,0
20241211,171500,56154355,2920,2920,2920,2920,0
20241211,171400,56154355,2920,2920,2920,2920,0
20241211,171300,56154355,2920,2920,2920,2920,0
20241211,171200,56154355,2920,2920,2920,2920,0
20241211,171100,56154355,2920,2920,2920,2920,0
20241211,171000,56154355,2920,2920,2920,2920,0
20241211,170900,56154355,2920,2920,2920,2920,0
20241211,170800,56154355,2920,2920,2920,2920,0
20241211,170700,56154355,2920,2920,2920,2920,0
20241211,170600,56154355,2920,2920,2920,2920,0
20241211,170500,56154355,2920,2920,2920,2920,0
20241211,170400,56154355,2920,2920,2920,2920,0
20241211,170300,56154355,2920,2920,2920,2920,0
20241211,170200,56154355,2920,2920,2920,2920,0
20241211,170100,56154355,2920,2920,2920,2920,0
20241211,170000,56154355,2920,2920,2920,2920,0
20241211,165900,56154355,2920,2920,2920,2920,0
20241211,165800,56154355,2920,2920,2920,2920,0
20241211,165700,56154355,2920,2920,2920,2920,0
20241211,165600,56154355,2920,2920,2920,2920,0
20241211,165500,56154355,2920,2920,2920,2920,0
20241211,165400,56154355,2920,2920,2920,2920,0
20241211,165300,56154355,2920,2920,2920,2920,0
20241211,165200,56154355,2920,2920,2920,2920,0
20241211,165100,56154355,2920,2920,2920,2920,3376
20241211,165000,56154355,2920,2920,2920,2920,0
20241211,164900,56154355,2920,2920,2920,2920,0
20241211,164800,56154355,2920,2920,2920,2920,0
20241211,164700,56154355,2920,2920,2920,2920,0
20241211,164600,56154355,2920,2920,2920,2920,0
20241211,164500,56154355,2920,2920,2920,2920,0
20241211,164400,56154355,2920,2920,2920,2920,0
20241211,164300,56154355,2920,2920,2920,2920,0
20241211,164200,56154355,2920,2920,2920,2920,0
20241211,164100,56154355,2920,2920,2920,2920,0
20241211,164000,56154355,2920,2920,2920,2920,0
20241211,163900,56154355,2920,2920,2920,2920,0
20241211,163800,56154355,2920,2920,2920,2920,0
20241211,163700,56154355,2920,2920,2920,2920,0
20241211,163600,56154355,2920,2920,2920,2920,0
20241211,163500,56154355,2920,2920,2920,2920,0
20241211,163400,56154355,2920,2920,2920,2920,0
20241211,163300,56154355,2920,2920,2920,2920,0
20241211,163200,56154355,2920,2920,2920,2920,0
20241211,163100,56154355,2920,2920,2920,2920,0
20241211,163000,56154355,2920,2920,2920,2920,0
20241211,162900,56154355,2920,2920,2920,2920,0
20241211,162800,56154355,2920,2920,2920,2920,0
20241211,162700,56154355,2920,2920,2920,2920,0
20241211,162600,56154355,2920,2920,2920,2920,0
20241211,162500,56154355,2920,2920,2920,2920,0
20241211,162400,56154355,2920,2920,2920,2920,0
20241211,162300,56154355,2920,2920,2920,2920,0
20241211,162200,56154355,2920,2920,2920,2920,0
20241211,162100,56154355,2920,2920,2920,2920,3376
20241211,162000,56154355,2920,2920,2920,2920,0
20241211,161900,56154355,2920,2920,2920,2920,0
20241211,161800,56154355,2920,2920,2920,2920,0
20241211,161700,56154355,2920,2920,2920,2920,0
20241211,161600,56154355,2920,2920,2920,2920,0
20241211,161500,56154355,2920,2920,2920,2920,0
20241211,161400,56154355,2920,2920,2920,2920,0
20241211,161300,56154355,2920,2920,2920,2920,0
20241211,161200,56154355,2920,2920,2920,2920,0
20241211,161100,56154355,2920,2920,2920,2920,0
20241211,161000,56154355,2920,2920,2920,2920,0
20241211,160900,56154355,2920,2920,2920,2920,0
20241211,160800,56154355,2920,2920,2920,2920,0
20241211,160700,56154355,2920,2920,2920,2920,0
20241211,160600,56154355,2920,2920,2920,2920,0
20241211,160500,56154355,2920,2920,2920,2920,0
20241211,160400,56154355,2920,2920,2920,2920,0
20241211,160300,56154355,2920,2920,2920,2920,0
20241211,160200,56154355,2920,2920,2920,2920,0
20241211,160100,56154355,2920,2920,2920,2920,0
20241211,160000,56154355,2920,2920,2920,2920,0
20241211,155900,56154355,2920,2920,2920,2920,0
20241211,155800,56154355,2920,2920,2920,2920,0
20241211,155700,56154355,2920,2920,2920,2920,0
20241211,155600,56154355,2920,2920,2920,2920,0
20241211,155500,56154355,2920,2920,2920,2920,0
20241211,155400,56154355,2920,2920,2920,2920,0
20241211,155300,56154355,2920,2920,2920,2920,0
20241211,155200,56154355,2920,2920,2920,2920,0
20241211,155100,56154355,2920,2920,2920,2920,3376
20241211,155000,56154355,2920,2920,2920,2920,0
20241211,154900,56154355,2920,2920,2920,2920,0
20241211,154800,56154355,2920,2920,2920,2920,0
20241211,154700,56154355,2920,2920,2920,2920,0
20241211,154600,56154355,2920,2920,2920,2920,0
20241211,154500,56154355,2920,2920,2920,2920,0
20241211,154400,56154355,2920,2920,2920,2920,0
20241211,154300,56154355,2920,2920,2920,2920,0
20241211,154200,56154355,2920,2920,2920,2920,0
20241211,154100,56154355,2920,2920,2920,2920,0
20241211,154000,56154355,2920,2920,2920,2920,0
20241211,153900,56154355,2920,2920,2920,2920,0
20241211,153800,56154355,2920,2920,2920,2920,0
20241211,153700,56154355,2920,2920,2920,2920,0
20241211,153600,56154355,2920,2920,2920,2920,0
20241211,153500,56154355,2920,2920,2920,2920,0
20241211,153400,56154355,2920,2920,2920,2920,0
20241211,153300,56154355,2920,2920,2920,2920,0
20241211,153200,56154355,2920,2920,2920,2920,0
20241211,153100,56154355,2920,2920,2920,2920,0
20241211,153000,56154355,2920,2920,2920,2920,3376
20241211,152900,46296435,2925,2925,2925,2925,0
20241211,152800,46296435,2925,2925,2925,2925,0
20241211,152700,46296435,2925,2925,2925,2925,0
20241211,152600,46296435,2925,2925,2925,2925,0
20241211,152500,46296435,2925,2925,2925,2925,0
20241211,152400,46296435,2925,2925,2925,2925,0
20241211,152300,46296435,2925,2925,2925,2925,0
20241211,152200,46296435,2925,2925,2925,2925,0
20241211,152100,46296435,2925,2925,2925,2925,0
20241211,152000,46296435,2925,2925,2925,2925,0
20241211,151900,46296435,2925,2920,2925,2920,184
20241211,151800,45759145,2920,2920,2920,2920,132
20241211,151700,45373705,2920,2920,2920,2920,0
20241211,151600,45373705,2920,2920,2920,2920,0
20241211,151500,45373705,2920,2920,2920,2920,1
20241211,151400,45370785,2920,2920,2920,2920,0
20241211,151300,45370785,2920,2920,2920,2920,0
20241211,151200,45370785,2920,2920,2920,2920,0
20241211,151100,45370785,2920,2920,2920,2920,0
20241211,151000,45370785,2920,2920,2920,2920,0
20241211,150900,45370785,2920,2920,2920,2920,0
20241211,150800,45370785,2920,2920,2920,2920,0
20241211,150700,45370785,2920,2920,2920,2920,3
20241211,150600,45362025,2915,2915,2915,2915,256
20241211,150500,44615785,2915,2905,2915,2905,122
20241211,150400,44261355,2915,2915,2915,2915,0
20241211,150300,44261355,2915,2915,2915,2915,0
20241211,150200,44261355,2915,2915,2915,2915,0
20241211,150100,44261355,2915,2915,2915,2915,0
20241211,150000,44261355,2915,2915,2915,2915,0
20241211,145900,44261355,2915,2915,2915,2915,5
20241211,145800,44246780,2920,2920,2920,2920,0
20241211,145700,44246780,2920,2920,2920,2920,0
20241211,145600,44246780,2920,2920,2920,2920,0
20241211,145500,44246780,2920,2920,2920,2920,0
20241211,145400,44246780,2920,2920,2920,2920,0
20241211,145300,44246780,2920,2920,2920,2920,0
20241211,145200,44246780,2920,2915,2920,2915,11
20241211,145100,44214710,2920,2920,2920,2920,0
20241211,145000,44214710,2920,2920,2920,2920,0
20241211,144900,44214710,2920,2920,2920,2920,0
20241211,144800,44214710,2920,2920,2920,2920,0
20241211,144700,44214710,2920,2920,2920,2920,20
20241211,144600,44156310,2920,2920,2920,2920,0
20241211,144500,44156310,2920,2920,2920,2920,1
20241211,144400,44153390,2900,2905,2905,2900,1007
20241211,144300,41231280,2905,2910,2910,2905,1000
20241211,144200,38322940,2920,2920,2920,2920,40
20241211,144100,38206140,2920,2920,2920,2920,0
20241211,144000,38206140,2920,2920,2920,2920,0
20241211,143900,38206140,2920,2920,2920,2920,0
20241211,143800,38206140,2920,2920,2920,2920,232
20241211,143700,37528700,2925,2925,2925,2925,0
20241211,143600,37528700,2925,2925,2925,2925,1
20241211,143500,37525775,2920,2920,2920,2920,154
20241211,143400,37076095,2925,2925,2925,2925,1
20241211,143300,37073170,2915,2915,2915,2915,0
20241211,143200,37073170,2915,2920,2920,2915,186
20241211,143100,36530955,2920,2920,2925,2920,54
20241211,143000,36373270,2925,2920,2925,2920,19
20241211,142900,36317785,2920,2920,2920,2920,0
20241211,142800,36317785,2920,2920,2920,2920,1
20241211,142700,36314865,2915,2915,2915,2915,0
20241211,142600,36314865,2915,2915,2915,2915,0
20241211,142500,36314865,2915,2915,2915,2915,300
20241211,142400,35440365,2925,2925,2925,2925,0
20241211,142300,35440365,2925,2925,2925,2925,32
20241211,142200,35346765,2925,2925,2925,2925,0
20241211,142100,35346765,2925,2925,2925,2925,0
20241211,142000,35346765,2925,2925,2925,2925,0
20241211,141900,35346765,2925,2925,2925,2925,0
20241211,141800,35346765,2925,2925,2925,2925,0
20241211,141700,35346765,2925,2925,2925,2925,0
20241211,141600,35346765,2925,2925,2925,2925,0
20241211,141500,35346765,2925,2920,2925,2915,88
20241211,141400,35089865,2925,2925,2925,2925,0
20241211,141300,35089865,2925,2925,2925,2925,0
20241211,141200,35089865,2925,2925,2925,2925,0
20241211,141100,35089865,2925,2925,2925,2925,0
20241211,141000,35089865,2925,2925,2925,2925,0
20241211,140900,35089865,2925,2925,2925,2925,0
20241211,140800,35089865,2925,2925,2925,2925,100
20241211,140700,34797365,2925,2925,2925,2925,0
20241211,140600,34797365,2925,2925,2925,2925,1
20241211,140500,34794440,2915,2915,2915,2915,0
20241211,140400,34794440,2915,2930,2930,2915,152
20241211,140300,34351040,2925,2925,2925,2925,0
20241211,140200,34351040,2925,2925,2925,2925,0
20241211,140100,34351040,2925,2925,2925,2925,0
20241211,140000,34351040,2925,2925,2925,2925,0
20241211,135900,34351040,2925,2925,2925,2925,0
20241211,135800,34351040,2925,2925,2925,2925,4
20241211,135700,34339340,2925,2925,2925,2925,12
20241211,135600,34304240,2925,2925,2930,2925,16
20241211,135500,34257405,2925,2925,2925,2925,0
20241211,135400,34257405,2925,2925,2925,2925,0
20241211,135300,34257405,2925,2925,2925,2925,20
20241211,135200,34198905,2925,2925,2925,2925,3
20241211,135100,34190130,2930,2930,2930,2930,0
20241211,135000,34190130,2930,2930,2930,2930,0
20241211,134900,34190130,2930,2930,2930,2930,0
20241211,134800,34190130,2930,2930,2930,2930,0
20241211,134700,34190130,2930,2930,2930,2930,0
20241211,134600,34190130,2930,2930,2930,2930,0
20241211,134500,34190130,2930,2930,2930,2930,0
20241211,134400,34190130,2930,2925,2930,2925,4
20241211,134300,34178425,2920,2920,2920,2920,0
20241211,134200,34178425,2920,2920,2920,2920,0
20241211,134100,34178425,2920,2920,2920,2920,1
20241211,134000,34175505,2930,2930,2930,2930,0
20241211,133900,34175505,2930,2930,2930,2930,0
20241211,133800,34175505,2930,2930,2930,2930,0
20241211,133700,34175505,2930,2925,2930,2925,291
20241211,133600,33324325,2930,2930,2930,2930,0
20241211,133500,33324325,2930,2930,2930,2930,0
20241211,133400,33324325,2930,2930,2930,2930,0
20241211,133300,33324325,2930,2930,2930,2930,0
20241211,133200,33324325,2930,2930,2930,2930,0
20241211,133100,33324325,2930,2930,2930,2930,0
20241211,133000,33324325,2930,2930,2930,2930,0
20241211,132900,33324325,2930,2930,2930,2930,0
20241211,132800,33324325,2930,2930,2930,2930,0
20241211,132700,33324325,2930,2930,2930,2930,1
20241211,132600,33321395,2930,2930,2930,2930,0
20241211,132500,33321395,2930,2930,2930,2930,1
20241211,132400,33318465,2925,2925,2925,2925,214
20241211,132300,32692515,2925,2925,2925,2925,0
20241211,132200,32692515,2925,2925,2925,2925,140
20241211,132100,32283015,2925,2925,2925,2925,0
20241211,132000,32283015,2925,2925,2925,2925,985
20241211,131900,29401890,2925,2925,2925,2925,0
20241211,131800,29401890,2925,2925,2925,2925,0
20241211,131700,29401890,2925,2925,2925,2925,0
20241211,131600,29401890,2925,2925,2925,2925,0
20241211,131500,29401890,2925,2925,2925,2925,0
20241211,131400,29401890,2925,2925,2925,2925,32
20241211,131300,29308290,2925,2925,2925,2925,0
20241211,131200,29308290,2925,2925,2925,2925,0
20241211,131100,29308290,2925,2925,2925,2925,0
20241211,131000,29308290,2925,2925,2925,2925,0
20241211,130900,29308290,2925,2925,2925,2925,0
20241211,130800,29308290,2925,2925,2925,2925,0
20241211,130700,29308290,2925,2925,2925,2925,0
20241211,130600,29308290,2925,2925,2925,2925,0
20241211,130500,29308290,2925,2925,2925,2925,1
20241211,130400,29305365,2920,2920,2920,2920,0
20241211,130300,29305365,2920,2920,2920,2920,0
20241211,130200,29305365,2920,2920,2920,2920,0
20241211,130100,29305365,2920,2920,2920,2920,390
20241211,130000,28166565,2920,2920,2920,2920,0
20241211,125900,28166565,2920,2920,2920,2920,0
20241211,125800,28166565,2920,2920,2920,2920,471
20241211,125700,26791245,2920,2920,2920,2920,0
20241211,125600,26791245,2920,2920,2920,2920,0
20241211,125500,26791245,2920,2920,2920,2920,0
20241211,125400,26791245,2920,2920,2920,2920,32
20241211,125300,26697805,2920,2920,2920,2920,0
20241211,125200,26697805,2920,2920,2920,2920,0
20241211,125100,26697805,2920,2920,2920,2920,350
20241211,125000,25675805,2910,2910,2910,2910,5
20241211,124900,25661255,2920,2920,2920,2920,0
20241211,124800,25661255,2920,2920,2920,2920,85
20241211,124700,25413055,2920,2920,2920,2920,0
20241211,124600,25413055,2920,2920,2920,2920,0
20241211,124500,25413055,2920,2920,2920,2920,0
20241211,124400,25413055,2920,2920,2920,2920,0
20241211,124300,25413055,2920,2920,2920,2920,0
20241211,124200,25413055,2920,2920,2920,2920,0
20241211,124100,25413055,2920,2920,2920,2920,0
20241211,124000,25413055,2920,2920,2920,2920,0
20241211,123900,25413055,2920,2920,2920,2920,0
20241211,123800,25413055,2920,2920,2920,2920,0
20241211,123700,25413055,2920,2920,2920,2920,0
20241211,123600,25413055,2920,2920,2920,2920,0
20241211,123500,25413055,2920,2920,2920,2920,0
20241211,123400,25413055,2920,2920,2920,2920,0
20241211,123300,25413055,2920,2920,2920,2920,0
20241211,123200,25413055,2920,2920,2920,2920,0
20241211,123100,25413055,2920,2920,2920,2920,0
20241211,123000,25413055,2920,2920,2920,2920,0
20241211,122900,25413055,2920,2920,2920,2920,0
20241211,122800,25413055,2920,2920,2920,2920,1
20241211,122700,25410135,2915,2915,2915,2915,5
20241211,122600,25395560,2920,2920,2920,2920,0
20241211,122500,25395560,2920,2920,2920,2920,0
20241211,122400,25395560,2920,2920,2920,2920,342
20241211,122300,24396920,2920,2920,2920,2920,0
20241211,122200,24396920,2920,2920,2920,2920,0
20241211,122100,24396920,2920,2920,2920,2920,0
20241211,122000,24396920,2920,2920,2920,2920,0
20241211,121900,24396920,2920,2920,2920,2920,0
20241211,121800,24396920,2920,2920,2920,2920,0
20241211,121700,24396920,2920,2915,2920,2915,11
20241211,121600,24364850,2920,2920,2920,2920,0
20241211,121500,24364850,2920,2920,2920,2920,0
20241211,121400,24364850,2920,2920,2920,2920,0
20241211,121300,24364850,2920,2920,2920,2920,0
20241211,121200,24364850,2920,2920,2920,2920,1
20241211,121100,24361930,2910,2910,2910,2910,500
20241211,121000,22906930,2920,2920,2920,2920,0
20241211,120900,22906930,2920,2920,2920,2920,0
20241211,120800,22906930,2920,2920,2920,2920,0
20241211,120700,22906930,2920,2920,2920,2920,0
20241211,120600,22906930,2920,2920,2920,2920,1
20241211,120500,22904010,2910,2910,2910,2910,0
20241211,120400,22904010,2910,2910,2910,2910,0
20241211,120300,22904010,2910,2910,2910,2910,171
20241211,120200,22406400,2920,2920,2920,2920,0
20241211,120100,22406400,2920,2920,2920,2920,0
20241211,120000,22406400,2920,2920,2920,2920,0
20241211,115900,22406400,2920,2920,2920,2920,0
20241211,115800,22406400,2920,2920,2920,2920,0
20241211,115700,22406400,2920,2920,2920,2920,0
20241211,115600,22406400,2920,2920,2920,2920,0
20241211,115500,22406400,2920,2920,2920,2920,0
20241211,115400,22406400,2920,2920,2920,2920,0
20241211,115300,22406400,2920,2920,2920,2920,0
20241211,115200,22406400,2920,2920,2920,2920,10
20241211,115100,22377200,2915,2915,2915,2915,4
20241211,115000,22365540,2915,2915,2915,2915,0
20241211,114900,22365540,2915,2915,2915,2915,0
20241211,114800,22365540,2915,2915,2915,2915,17
20241211,114700,22315985,2920,2920,2920,2920,0
20241211,114600,22315985,2920,2920,2920,2920,0
20241211,114500,22315985,2920,2920,2920,2920,0
20241211,114400,22315985,2920,2920,2920,2920,0
20241211,114300,22315985,2920,2920,2920,2920,0
20241211,114200,22315985,2920,2920,2920,2920,1
20241211,114100,22313065,2920,2920,2920,2920,0
20241211,114000,22313065,2920,2920,2920,2920,0
20241211,113900,22313065,2920,2920,2920,2920,0
20241211,113800,22313065,2920,2920,2920,2920,0
20241211,113700,22313065,2920,2920,2920,2920,0
20241211,113600,22313065,2920,2920,2920,2920,0
20241211,113500,22313065,2920,2920,2920,2920,0
20241211,113400,22313065,2920,2920,2920,2920,0
20241211,113300,22313065,2920,2920,2920,2920,0
20241211,113200,22313065,2920,2920,2920,2920,0
20241211,113100,22313065,2920,2920,2920,2920,0
20241211,113000,22313065,2920,2920,2920,2920,0
20241211,112900,22313065,2920,2920,2920,2920,0
20241211,112800,22313065,2920,2920,2920,2920,0
20241211,112700,22313065,2920,2920,2920,2920,0
20241211,112600,22313065,2920,2920,2920,2920,0
20241211,112500,22313065,2920,2920,2920,2920,1
20241211,112400,22310145,2920,2920,2925,2920,6
20241211,112300,22292615,2920,2920,2920,2920,2
20241211,112200,22286775,2925,2915,2925,2915,11
20241211,112100,22254645,2915,2915,2915,2915,50
20241211,112000,22108895,2925,2925,2925,2925,1
20241211,111900,22105970,2920,2920,2920,2920,0
20241211,111800,22105970,2920,2920,2920,2920,0
20241211,111700,22105970,2920,2920,2920,2920,0
20241211,111600,22105970,2920,2920,2920,2920,80
20241211,111500,21872370,2915,2915,2915,2915,0
20241211,111400,21872370,2915,2915,2915,2915,180
20241211,111300,21347670,2925,2925,2925,2925,0
20241211,111200,21347670,2925,2925,2925,2925,0
20241211,111100,21347670,2925,2925,2925,2925,0
20241211,111000,21347670,2925,2925,2925,2925,0
20241211,110900,21347670,2925,2925,2925,2925,20
20241211,110800,21289170,2925,2925,2925,2925,0
20241211,110700,21289170,2925,2925,2925,2925,0
20241211,110600,21289170,2925,2925,2925,2925,0
20241211,110500,21289170,2925,2925,2925,2925,0
20241211,110400,21289170,2925,2920,2925,2920,32
20241211,110300,21195720,2925,2925,2925,2925,0
20241211,110200,21195720,2925,2925,2925,2925,0
20241211,110100,21195720,2925,2920,2925,2920,670
20241211,110000,19237375,2920,2920,2920,2920,0
20241211,105900,19237375,2920,2920,2920,2920,0
20241211,105800,19237375,2920,2920,2920,2920,6
20241211,105700,19219855,2920,2920,2920,2920,0
20241211,105600,19219855,2920,2920,2920,2920,0
20241211,105500,19219855,2920,2920,2920,2920,0
20241211,105400,19219855,2920,2920,2920,2920,0
20241211,105300,19219855,2920,2920,2920,2920,0
20241211,105200,19219855,2920,2915,2920,2910,91
20241211,105100,18954845,2920,2920,2920,2920,10
20241211,105000,18925645,2920,2920,2920,2920,0
20241211,104900,18925645,2920,2920,2920,2920,0
20241211,104800,18925645,2920,2920,2920,2920,0
20241211,104700,18925645,2920,2920,2920,2920,0
20241211,104600,18925645,2920,2920,2920,2920,0
20241211,104500,18925645,2920,2920,2920,2920,0
20241211,104400,18925645,2920,2920,2920,2920,0
20241211,104300,18925645,2920,2920,2920,2920,0
20241211,104200,18925645,2920,2920,2920,2920,0
20241211,104100,18925645,2920,2920,2920,2920,0
20241211,104000,18925645,2920,2920,2920,2920,0
20241211,103900,18925645,2920,2920,2920,2920,0
20241211,103800,18925645,2920,2920,2920,2920,0
20241211,103700,18925645,2920,2920,2920,2920,0
20241211,103600,18925645,2920,2920,2920,2920,0
20241211,103500,18925645,2920,2920,2920,2920,0
20241211,103400,18925645,2920,2920,2920,2920,0
20241211,103300,18925645,2920,2920,2920,2920,0
20241211,103200,18925645,2920,2920,2920,2920,15
20241211,103100,18881845,2920,2915,2920,2915,339
20241211,103000,17893655,2910,2910,2910,2910,38
20241211,102900,17783075,2915,2915,2915,2915,0
20241211,102800,17783075,2915,2915,2915,2915,300
20241211,102700,16908575,2910,2910,2910,2910,100
20241211,102600,16617575,2915,2915,2915,2915,0
20241211,102500,16617575,2915,2915,2915,2915,0
20241211,102400,16617575,2915,2915,2915,2915,32
20241211,102300,16524295,2915,2915,2915,2915,0
20241211,102200,16524295,2915,2915,2915,2915,0
20241211,102100,16524295,2915,2915,2915,2915,0
20241211,102000,16524295,2915,2915,2915,2915,1
20241211,101900,16521380,2915,2915,2915,2915,0
20241211,101800,16521380,2915,2915,2915,2915,0
20241211,101700,16521380,2915,2915,2915,2915,585
20241211,101600,14816105,2915,2915,2915,2915,0
20241211,101500,14816105,2915,2915,2915,2915,0
20241211,101400,14816105,2915,2915,2915,2915,0
20241211,101300,14816105,2915,2915,2915,2915,0
20241211,101200,14816105,2915,2915,2915,2915,0
20241211,101100,14816105,2915,2915,2915,2915,1
20241211,101000,14813190,2890,2910,2915,2890,760
20241211,100900,12601625,2910,2910,2910,2910,0
20241211,100800,12601625,2910,2910,2910,2910,0
20241211,100700,12601625,2910,2910,2910,2910,1
20241211,100600,12598715,2910,2910,2910,2910,0
20241211,100500,12598715,2910,2910,2910,2910,0
20241211,100400,12598715,2910,2910,2910,2910,0
20241211,100300,12598715,2910,2910,2910,2910,0
20241211,100200,12598715,2910,2910,2910,2910,0
20241211,100100,12598715,2910,2910,2910,2910,0
20241211,100000,12598715,2910,2910,2910,2910,0
20241211,095900,12598715,2910,2910,2910,2910,0
20241211,095800,12598715,2910,2910,2910,2910,0
20241211,095700,12598715,2910,2910,2910,2910,0
20241211,095600,12598715,2910,2910,2910,2910,0
20241211,095500,12598715,2910,2910,2910,2910,0
20241211,095400,12598715,2910,2910,2910,2910,0
20241211,095300,12598715,2910,2910,2910,2910,0
20241211,095200,12598715,2910,2890,2910,2890,11
20241211,095100,12566905,2910,2910,2910,2910,0
20241211,095000,12566905,2910,2910,2910,2910,0
20241211,094900,12566905,2910,2905,2910,2905,88
20241211,094800,12310860,2890,2905,2905,2890,120
20241211,094700,11963420,2910,2910,2910,2910,0
20241211,094600,11963420,2910,2910,2910,2910,2
20241211,094500,11957600,2905,2905,2905,2905,50
20241211,094400,11812350,2910,2910,2910,2910,0
20241211,094300,11812350,2910,2910,2910,2910,0
20241211,094200,11812350,2910,2910,2910,2910,0
20241211,094100,11812350,2910,2910,2910,2910,0
20241211,094000,11812350,2910,2910,2910,2910,0
20241211,093900,11812350,2910,2910,2910,2910,1
20241211,093800,11809440,2900,2900,2900,2900,350
20241211,093700,10794440,2910,2910,2910,2910,0
20241211,093600,10794440,2910,2910,2910,2910,0
20241211,093500,10794440,2910,2910,2910,2910,0
20241211,093400,10794440,2910,2910,2910,2910,0
20241211,093300,10794440,2910,2890,2910,2890,171
20241211,093200,10300230,2910,2910,2910,2910,0
20241211,093100,10300230,2910,2910,2910,2910,10
20241211,093000,10271130,2910,2910,2910,2910,0
20241211,092900,10271130,2910,2910,2910,2910,0
20241211,092800,10271130,2910,2910,2910,2910,0
20241211,092700,10271130,2910,2900,2910,2900,520
20241211,092600,8762450,2900,2900,2900,2900,1
20241211,092500,8759550,2890,2900,2900,2890,348
20241211,092400,7750360,2900,2900,2900,2900,0
20241211,092300,7750360,2900,2900,2900,2900,0
20241211,092200,7750360,2900,2895,2900,2895,51
20241211,092100,7602710,2895,2895,2895,2895,0
20241211,092000,7602710,2895,2895,2895,2895,0
20241211,091900,7602710,2895,2895,2895,2895,0
20241211,091800,7602710,2895,2895,2895,2895,0
20241211,091700,7602710,2895,2895,2895,2895,0
20241211,091600,7602710,2895,2895,2895,2895,0
20241211,091500,7602710,2895,2895,2895,2895,235
20241211,091400,6922385,2900,2900,2900,2900,0
20241211,091300,6922385,2900,2900,2900,2900,500
20241211,091200,5472385,2900,2895,2900,2895,42
20241211,091100,5350790,2895,2900,2900,2895,188
20241211,091000,4806310,2900,2900,2900,2890,377
20241211,090900,3714910,2895,2895,2895,2895,100
20241211,090800,3425410,2895,2895,2895,2895,80
20241211,090700,3193810,2900,2890,2900,2890,483
20241211,090600,1797220,2890,2885,2890,2885,2
20241211,090500,1791445,2890,2880,2890,2880,12
20241211,090400,1756875,2890,2880,2890,2880,207
20241211,090300,1160205,2880,2880,2880,2880,0
20241211,090200,1160205,2880,2855,2880,2855,246
20241211,090100,455630,2855,2855,2855,2855,2
20241211,090000,449920,2855,2845,2855,2845,119