KissMeData/465320/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,215300,2402235,2085,2085,2085,2085,5
20241202,215200,2402235,2085,2085,2085,2085,0
20241202,215100,2402235,2085,2085,2085,2085,0
20241202,215000,2402235,2085,2085,2085,2085,0
20241202,214900,2402235,2085,2085,2085,2085,0
20241202,214800,2402235,2085,2085,2085,2085,0
20241202,214700,2402235,2085,2085,2085,2085,0
20241202,214600,2402235,2085,2085,2085,2085,0
20241202,214500,2402235,2085,2085,2085,2085,0
20241202,214400,2402235,2085,2085,2085,2085,0
20241202,214300,2402235,2085,2085,2085,2085,0
20241202,214200,2402235,2085,2085,2085,2085,0
20241202,214100,2402235,2085,2085,2085,2085,0
20241202,214000,2402235,2085,2085,2085,2085,0
20241202,213900,2402235,2085,2085,2085,2085,0
20241202,213800,2402235,2085,2085,2085,2085,0
20241202,213700,2402235,2085,2085,2085,2085,0
20241202,213600,2402235,2085,2085,2085,2085,0
20241202,213500,2402235,2085,2085,2085,2085,0
20241202,213400,2402235,2085,2085,2085,2085,0
20241202,213300,2402235,2085,2085,2085,2085,0
20241202,213200,2402235,2085,2085,2085,2085,0
20241202,213100,2402235,2085,2085,2085,2085,0
20241202,213000,2402235,2085,2085,2085,2085,0
20241202,212900,2402235,2085,2085,2085,2085,0
20241202,212800,2402235,2085,2085,2085,2085,0
20241202,212700,2402235,2085,2085,2085,2085,0
20241202,212600,2402235,2085,2085,2085,2085,0
20241202,212500,2402235,2085,2085,2085,2085,0
20241202,212400,2402235,2085,2085,2085,2085,0
20241202,212300,2402235,2085,2085,2085,2085,5
20241202,212200,2402235,2085,2085,2085,2085,0
20241202,212100,2402235,2085,2085,2085,2085,0
20241202,212000,2402235,2085,2085,2085,2085,0
20241202,211900,2402235,2085,2085,2085,2085,0
20241202,211800,2402235,2085,2085,2085,2085,0
20241202,211700,2402235,2085,2085,2085,2085,0
20241202,211600,2402235,2085,2085,2085,2085,0
20241202,211500,2402235,2085,2085,2085,2085,0
20241202,211400,2402235,2085,2085,2085,2085,0
20241202,211300,2402235,2085,2085,2085,2085,0
20241202,211200,2402235,2085,2085,2085,2085,0
20241202,211100,2402235,2085,2085,2085,2085,0
20241202,211000,2402235,2085,2085,2085,2085,0
20241202,210900,2402235,2085,2085,2085,2085,0
20241202,210800,2402235,2085,2085,2085,2085,0
20241202,210700,2402235,2085,2085,2085,2085,0
20241202,210600,2402235,2085,2085,2085,2085,0
20241202,210500,2402235,2085,2085,2085,2085,0
20241202,210400,2402235,2085,2085,2085,2085,0
20241202,210300,2402235,2085,2085,2085,2085,0
20241202,210200,2402235,2085,2085,2085,2085,0
20241202,210100,2402235,2085,2085,2085,2085,0
20241202,210000,2402235,2085,2085,2085,2085,0
20241202,205900,2402235,2085,2085,2085,2085,0
20241202,205800,2402235,2085,2085,2085,2085,0
20241202,205700,2402235,2085,2085,2085,2085,0
20241202,205600,2402235,2085,2085,2085,2085,0
20241202,205500,2402235,2085,2085,2085,2085,0
20241202,205400,2402235,2085,2085,2085,2085,0
20241202,205300,2402235,2085,2085,2085,2085,5
20241202,205200,2402235,2085,2085,2085,2085,0
20241202,205100,2402235,2085,2085,2085,2085,0
20241202,205000,2402235,2085,2085,2085,2085,0
20241202,204900,2402235,2085,2085,2085,2085,0
20241202,204800,2402235,2085,2085,2085,2085,0
20241202,204700,2402235,2085,2085,2085,2085,0
20241202,204600,2402235,2085,2085,2085,2085,0
20241202,204500,2402235,2085,2085,2085,2085,0
20241202,204400,2402235,2085,2085,2085,2085,0
20241202,204300,2402235,2085,2085,2085,2085,0
20241202,204200,2402235,2085,2085,2085,2085,0
20241202,204100,2402235,2085,2085,2085,2085,0
20241202,204000,2402235,2085,2085,2085,2085,0
20241202,203900,2402235,2085,2085,2085,2085,0
20241202,203800,2402235,2085,2085,2085,2085,0
20241202,203700,2402235,2085,2085,2085,2085,0
20241202,203600,2402235,2085,2085,2085,2085,0
20241202,203500,2402235,2085,2085,2085,2085,0
20241202,203400,2402235,2085,2085,2085,2085,0
20241202,203300,2402235,2085,2085,2085,2085,0
20241202,203200,2402235,2085,2085,2085,2085,0
20241202,203100,2402235,2085,2085,2085,2085,0
20241202,203000,2402235,2085,2085,2085,2085,0
20241202,202900,2402235,2085,2085,2085,2085,0
20241202,202800,2402235,2085,2085,2085,2085,0
20241202,202700,2402235,2085,2085,2085,2085,0
20241202,202600,2402235,2085,2085,2085,2085,0
20241202,202500,2402235,2085,2085,2085,2085,0
20241202,202400,2402235,2085,2085,2085,2085,0
20241202,202300,2402235,2085,2085,2085,2085,5
20241202,202200,2402235,2085,2085,2085,2085,0
20241202,202100,2402235,2085,2085,2085,2085,0
20241202,202000,2402235,2085,2085,2085,2085,0
20241202,201900,2402235,2085,2085,2085,2085,0
20241202,201800,2402235,2085,2085,2085,2085,0
20241202,201700,2402235,2085,2085,2085,2085,0
20241202,201600,2402235,2085,2085,2085,2085,0
20241202,201500,2402235,2085,2085,2085,2085,0
20241202,201400,2402235,2085,2085,2085,2085,0
20241202,201300,2402235,2085,2085,2085,2085,0
20241202,201200,2402235,2085,2085,2085,2085,0
20241202,201100,2402235,2085,2085,2085,2085,0
20241202,201000,2402235,2085,2085,2085,2085,0
20241202,200900,2402235,2085,2085,2085,2085,0
20241202,200800,2402235,2085,2085,2085,2085,0
20241202,200700,2402235,2085,2085,2085,2085,0
20241202,200600,2402235,2085,2085,2085,2085,0
20241202,200500,2402235,2085,2085,2085,2085,0
20241202,200400,2402235,2085,2085,2085,2085,0
20241202,200300,2402235,2085,2085,2085,2085,0
20241202,200200,2402235,2085,2085,2085,2085,0
20241202,200100,2402235,2085,2085,2085,2085,0
20241202,200000,2402235,2085,2085,2085,2085,0
20241202,195900,2402235,2085,2085,2085,2085,0
20241202,195800,2402235,2085,2085,2085,2085,0
20241202,195700,2402235,2085,2085,2085,2085,0
20241202,195600,2402235,2085,2085,2085,2085,0
20241202,195500,2402235,2085,2085,2085,2085,0
20241202,195400,2402235,2085,2085,2085,2085,0
20241202,195300,2402235,2085,2085,2085,2085,5
20241202,195200,2402235,2085,2085,2085,2085,0
20241202,195100,2402235,2085,2085,2085,2085,0
20241202,195000,2402235,2085,2085,2085,2085,0
20241202,194900,2402235,2085,2085,2085,2085,0
20241202,194800,2402235,2085,2085,2085,2085,0
20241202,194700,2402235,2085,2085,2085,2085,0
20241202,194600,2402235,2085,2085,2085,2085,0
20241202,194500,2402235,2085,2085,2085,2085,0
20241202,194400,2402235,2085,2085,2085,2085,0
20241202,194300,2402235,2085,2085,2085,2085,0
20241202,194200,2402235,2085,2085,2085,2085,0
20241202,194100,2402235,2085,2085,2085,2085,0
20241202,194000,2402235,2085,2085,2085,2085,0
20241202,193900,2402235,2085,2085,2085,2085,0
20241202,193800,2402235,2085,2085,2085,2085,0
20241202,193700,2402235,2085,2085,2085,2085,0
20241202,193600,2402235,2085,2085,2085,2085,0
20241202,193500,2402235,2085,2085,2085,2085,0
20241202,193400,2402235,2085,2085,2085,2085,0
20241202,193300,2402235,2085,2085,2085,2085,0
20241202,193200,2402235,2085,2085,2085,2085,0
20241202,193100,2402235,2085,2085,2085,2085,0
20241202,193000,2402235,2085,2085,2085,2085,0
20241202,192900,2402235,2085,2085,2085,2085,0
20241202,192800,2402235,2085,2085,2085,2085,0
20241202,192700,2402235,2085,2085,2085,2085,0
20241202,192600,2402235,2085,2085,2085,2085,0
20241202,192500,2402235,2085,2085,2085,2085,0
20241202,192400,2402235,2085,2085,2085,2085,0
20241202,192300,2402235,2085,2085,2085,2085,5
20241202,192200,2402235,2085,2085,2085,2085,0
20241202,192100,2402235,2085,2085,2085,2085,0
20241202,192000,2402235,2085,2085,2085,2085,0
20241202,191900,2402235,2085,2085,2085,2085,0
20241202,191800,2402235,2085,2085,2085,2085,0
20241202,191700,2402235,2085,2085,2085,2085,0
20241202,191600,2402235,2085,2085,2085,2085,0
20241202,191500,2402235,2085,2085,2085,2085,0
20241202,191400,2402235,2085,2085,2085,2085,0
20241202,191300,2402235,2085,2085,2085,2085,0
20241202,191200,2402235,2085,2085,2085,2085,0
20241202,191100,2402235,2085,2085,2085,2085,0
20241202,191000,2402235,2085,2085,2085,2085,0
20241202,190900,2402235,2085,2085,2085,2085,0
20241202,190800,2402235,2085,2085,2085,2085,0
20241202,190700,2402235,2085,2085,2085,2085,0
20241202,190600,2402235,2085,2085,2085,2085,0
20241202,190500,2402235,2085,2085,2085,2085,0
20241202,190400,2402235,2085,2085,2085,2085,0
20241202,190300,2402235,2085,2085,2085,2085,0
20241202,190200,2402235,2085,2085,2085,2085,0
20241202,190100,2402235,2085,2085,2085,2085,0
20241202,190000,2402235,2085,2085,2085,2085,0
20241202,185900,2402235,2085,2085,2085,2085,0
20241202,185800,2402235,2085,2085,2085,2085,0
20241202,185700,2402235,2085,2085,2085,2085,0
20241202,185600,2402235,2085,2085,2085,2085,0
20241202,185500,2402235,2085,2085,2085,2085,0
20241202,185400,2402235,2085,2085,2085,2085,0
20241202,185300,2402235,2085,2085,2085,2085,5
20241202,185200,2402235,2085,2085,2085,2085,0
20241202,185100,2402235,2085,2085,2085,2085,0
20241202,185000,2402235,2085,2085,2085,2085,0
20241202,184900,2402235,2085,2085,2085,2085,0
20241202,184800,2402235,2085,2085,2085,2085,0
20241202,184700,2402235,2085,2085,2085,2085,0
20241202,184600,2402235,2085,2085,2085,2085,0
20241202,184500,2402235,2085,2085,2085,2085,0
20241202,184400,2402235,2085,2085,2085,2085,0
20241202,184300,2402235,2085,2085,2085,2085,0
20241202,184200,2402235,2085,2085,2085,2085,0
20241202,184100,2402235,2085,2085,2085,2085,0
20241202,184000,2402235,2085,2085,2085,2085,0
20241202,183900,2402235,2085,2085,2085,2085,0
20241202,183800,2402235,2085,2085,2085,2085,0
20241202,183700,2402235,2085,2085,2085,2085,0
20241202,183600,2402235,2085,2085,2085,2085,0
20241202,183500,2402235,2085,2085,2085,2085,0
20241202,183400,2402235,2085,2085,2085,2085,0
20241202,183300,2402235,2085,2085,2085,2085,0
20241202,183200,2402235,2085,2085,2085,2085,0
20241202,183100,2402235,2085,2085,2085,2085,0
20241202,183000,2402235,2085,2085,2085,2085,0
20241202,182900,2402235,2085,2085,2085,2085,0
20241202,182800,2402235,2085,2085,2085,2085,0
20241202,182700,2402235,2085,2085,2085,2085,0
20241202,182600,2402235,2085,2085,2085,2085,0
20241202,182500,2402235,2085,2085,2085,2085,0
20241202,182400,2402235,2085,2085,2085,2085,0
20241202,182300,2402235,2085,2085,2085,2085,5
20241202,182200,2402235,2085,2085,2085,2085,0
20241202,182100,2402235,2085,2085,2085,2085,0
20241202,182000,2402235,2085,2085,2085,2085,0
20241202,181900,2402235,2085,2085,2085,2085,0
20241202,181800,2402235,2085,2085,2085,2085,0
20241202,181700,2402235,2085,2085,2085,2085,0
20241202,181600,2402235,2085,2085,2085,2085,0
20241202,181500,2402235,2085,2085,2085,2085,0
20241202,181400,2402235,2085,2085,2085,2085,0
20241202,181300,2402235,2085,2085,2085,2085,0
20241202,181200,2402235,2085,2085,2085,2085,0
20241202,181100,2402235,2085,2085,2085,2085,0
20241202,181000,2402235,2085,2085,2085,2085,0
20241202,180900,2402235,2085,2085,2085,2085,0
20241202,180800,2402235,2085,2085,2085,2085,0
20241202,180700,2402235,2085,2085,2085,2085,0
20241202,180600,2402235,2085,2085,2085,2085,0
20241202,180500,2402235,2085,2085,2085,2085,0
20241202,180400,2402235,2085,2085,2085,2085,0
20241202,180300,2402235,2085,2085,2085,2085,0
20241202,180200,2402235,2085,2085,2085,2085,0
20241202,180100,2402235,2085,2085,2085,2085,0
20241202,180000,2402235,2085,2085,2085,2085,0
20241202,175900,2402235,2085,2085,2085,2085,0
20241202,175800,2402235,2085,2085,2085,2085,0
20241202,175700,2402235,2085,2085,2085,2085,0
20241202,175600,2402235,2085,2085,2085,2085,0
20241202,175500,2402235,2085,2085,2085,2085,0
20241202,175400,2402235,2085,2085,2085,2085,0
20241202,175300,2402235,2085,2085,2085,2085,5
20241202,175200,2402235,2085,2085,2085,2085,0
20241202,175100,2402235,2085,2085,2085,2085,0
20241202,175000,2402235,2085,2085,2085,2085,0
20241202,174900,2402235,2085,2085,2085,2085,0
20241202,174800,2402235,2085,2085,2085,2085,0
20241202,174700,2402235,2085,2085,2085,2085,0
20241202,174600,2402235,2085,2085,2085,2085,0
20241202,174500,2402235,2085,2085,2085,2085,0
20241202,174400,2402235,2085,2085,2085,2085,0
20241202,174300,2402235,2085,2085,2085,2085,0
20241202,174200,2402235,2085,2085,2085,2085,0
20241202,174100,2402235,2085,2085,2085,2085,0
20241202,174000,2402235,2085,2085,2085,2085,0
20241202,173900,2402235,2085,2085,2085,2085,0
20241202,173800,2402235,2085,2085,2085,2085,0
20241202,173700,2402235,2085,2085,2085,2085,0
20241202,173600,2402235,2085,2085,2085,2085,0
20241202,173500,2402235,2085,2085,2085,2085,0
20241202,173400,2402235,2085,2085,2085,2085,0
20241202,173300,2402235,2085,2085,2085,2085,0
20241202,173200,2402235,2085,2085,2085,2085,0
20241202,173100,2402235,2085,2085,2085,2085,0
20241202,173000,2402235,2085,2085,2085,2085,0
20241202,172900,2402235,2085,2085,2085,2085,0
20241202,172800,2402235,2085,2085,2085,2085,0
20241202,172700,2402235,2085,2085,2085,2085,0
20241202,172600,2402235,2085,2085,2085,2085,0
20241202,172500,2402235,2085,2085,2085,2085,0
20241202,172400,2402235,2085,2085,2085,2085,0
20241202,172300,2402235,2085,2085,2085,2085,5
20241202,172200,2402235,2085,2085,2085,2085,0
20241202,172100,2402235,2085,2085,2085,2085,0
20241202,172000,2402235,2085,2085,2085,2085,0
20241202,171900,2402235,2085,2085,2085,2085,0
20241202,171800,2402235,2085,2085,2085,2085,0
20241202,171700,2402235,2085,2085,2085,2085,0
20241202,171600,2402235,2085,2085,2085,2085,0
20241202,171500,2402235,2085,2085,2085,2085,0
20241202,171400,2402235,2085,2085,2085,2085,0
20241202,171300,2402235,2085,2085,2085,2085,0
20241202,171200,2402235,2085,2085,2085,2085,0
20241202,171100,2402235,2085,2085,2085,2085,0
20241202,171000,2402235,2085,2085,2085,2085,0
20241202,170900,2402235,2085,2085,2085,2085,0
20241202,170800,2402235,2085,2085,2085,2085,0
20241202,170700,2402235,2085,2085,2085,2085,0
20241202,170600,2402235,2085,2085,2085,2085,0
20241202,170500,2402235,2085,2085,2085,2085,0
20241202,170400,2402235,2085,2085,2085,2085,0
20241202,170300,2402235,2085,2085,2085,2085,0
20241202,170200,2402235,2085,2085,2085,2085,0
20241202,170100,2402235,2085,2085,2085,2085,0
20241202,170000,2402235,2085,2085,2085,2085,0
20241202,165900,2402235,2085,2085,2085,2085,0
20241202,165800,2402235,2085,2085,2085,2085,0
20241202,165700,2402235,2085,2085,2085,2085,0
20241202,165600,2402235,2085,2085,2085,2085,0
20241202,165500,2402235,2085,2085,2085,2085,0
20241202,165400,2402235,2085,2085,2085,2085,0
20241202,165300,2402235,2085,2085,2085,2085,5
20241202,165200,2402235,2085,2085,2085,2085,0
20241202,165100,2402235,2085,2085,2085,2085,0
20241202,165000,2402235,2085,2085,2085,2085,0
20241202,164900,2402235,2085,2085,2085,2085,0
20241202,164800,2402235,2085,2085,2085,2085,0
20241202,164700,2402235,2085,2085,2085,2085,0
20241202,164600,2402235,2085,2085,2085,2085,0
20241202,164500,2402235,2085,2085,2085,2085,0
20241202,164400,2402235,2085,2085,2085,2085,0
20241202,164300,2402235,2085,2085,2085,2085,0
20241202,164200,2402235,2085,2085,2085,2085,0
20241202,164100,2402235,2085,2085,2085,2085,0
20241202,164000,2402235,2085,2085,2085,2085,0
20241202,163900,2402235,2085,2085,2085,2085,0
20241202,163800,2402235,2085,2085,2085,2085,0
20241202,163700,2402235,2085,2085,2085,2085,0
20241202,163600,2402235,2085,2085,2085,2085,0
20241202,163500,2402235,2085,2085,2085,2085,0
20241202,163400,2402235,2085,2085,2085,2085,0
20241202,163300,2402235,2085,2085,2085,2085,0
20241202,163200,2402235,2085,2085,2085,2085,0
20241202,163100,2402235,2085,2085,2085,2085,0
20241202,163000,2402235,2085,2085,2085,2085,0
20241202,162900,2402235,2085,2085,2085,2085,0
20241202,162800,2402235,2085,2085,2085,2085,0
20241202,162700,2402235,2085,2085,2085,2085,0
20241202,162600,2402235,2085,2085,2085,2085,0
20241202,162500,2402235,2085,2085,2085,2085,0
20241202,162400,2402235,2085,2085,2085,2085,0
20241202,162300,2402235,2085,2085,2085,2085,5
20241202,162200,2402235,2085,2085,2085,2085,0
20241202,162100,2402235,2085,2085,2085,2085,0
20241202,162000,2402235,2085,2085,2085,2085,0
20241202,161900,2402235,2085,2085,2085,2085,0
20241202,161800,2402235,2085,2085,2085,2085,0
20241202,161700,2402235,2085,2085,2085,2085,0
20241202,161600,2402235,2085,2085,2085,2085,0
20241202,161500,2402235,2085,2085,2085,2085,0
20241202,161400,2402235,2085,2085,2085,2085,0
20241202,161300,2402235,2085,2085,2085,2085,0
20241202,161200,2402235,2085,2085,2085,2085,0
20241202,161100,2402235,2085,2085,2085,2085,0
20241202,161000,2402235,2085,2085,2085,2085,0
20241202,160900,2402235,2085,2085,2085,2085,0
20241202,160800,2402235,2085,2085,2085,2085,0
20241202,160700,2402235,2085,2085,2085,2085,0
20241202,160600,2402235,2085,2085,2085,2085,0
20241202,160500,2402235,2085,2085,2085,2085,0
20241202,160400,2402235,2085,2085,2085,2085,0
20241202,160300,2402235,2085,2085,2085,2085,0
20241202,160200,2402235,2085,2085,2085,2085,0
20241202,160100,2402235,2085,2085,2085,2085,0
20241202,160000,2402235,2085,2085,2085,2085,0
20241202,155900,2402235,2085,2085,2085,2085,0
20241202,155800,2402235,2085,2085,2085,2085,0
20241202,155700,2402235,2085,2085,2085,2085,0
20241202,155600,2402235,2085,2085,2085,2085,0
20241202,155500,2402235,2085,2085,2085,2085,0
20241202,155400,2402235,2085,2085,2085,2085,0
20241202,155300,2402235,2085,2085,2085,2085,5
20241202,155200,2402235,2085,2085,2085,2085,0
20241202,155100,2402235,2085,2085,2085,2085,0
20241202,155000,2402235,2085,2085,2085,2085,0
20241202,154900,2402235,2085,2085,2085,2085,0
20241202,154800,2402235,2085,2085,2085,2085,0
20241202,154700,2402235,2085,2085,2085,2085,0
20241202,154600,2402235,2085,2085,2085,2085,0
20241202,154500,2402235,2085,2085,2085,2085,0
20241202,154400,2402235,2085,2085,2085,2085,0
20241202,154300,2402235,2085,2085,2085,2085,0
20241202,154200,2402235,2085,2085,2085,2085,0
20241202,154100,2402235,2085,2085,2085,2085,0
20241202,154000,2402235,2085,2085,2085,2085,0
20241202,153900,2402235,2085,2085,2085,2085,0
20241202,153800,2402235,2085,2085,2085,2085,0
20241202,153700,2402235,2085,2085,2085,2085,0
20241202,153600,2402235,2085,2085,2085,2085,0
20241202,153500,2402235,2085,2085,2085,2085,0
20241202,153400,2402235,2085,2085,2085,2085,0
20241202,153300,2402235,2085,2085,2085,2085,0
20241202,153200,2402235,2085,2085,2085,2085,0
20241202,153100,2402235,2085,2085,2085,2085,0
20241202,153000,2402235,2085,2085,2085,2085,0
20241202,152900,2402235,2085,2085,2085,2085,0
20241202,152800,2402235,2085,2085,2085,2085,0
20241202,152700,2402235,2085,2085,2085,2085,0
20241202,152600,2402235,2085,2085,2085,2085,0
20241202,152500,2402235,2085,2085,2085,2085,0
20241202,152400,2402235,2085,2085,2085,2085,0
20241202,152300,2402235,2085,2085,2085,2085,0
20241202,152200,2402235,2085,2085,2085,2085,0
20241202,152100,2402235,2085,2085,2085,2085,0
20241202,152000,2402235,2085,2085,2085,2085,0
20241202,151900,2402235,2085,2085,2085,2085,0
20241202,151800,2402235,2085,2085,2085,2085,0
20241202,151700,2402235,2085,2085,2085,2085,5
20241202,151600,2391810,2085,2085,2085,2085,0
20241202,151500,2391810,2085,2085,2085,2085,0
20241202,151400,2391810,2085,2085,2085,2085,0
20241202,151300,2391810,2085,2085,2085,2085,7
20241202,151200,2377215,2085,2085,2085,2085,0
20241202,151100,2377215,2085,2085,2085,2085,0
20241202,151000,2377215,2085,2085,2085,2085,0
20241202,150900,2377215,2085,2085,2085,2085,4
20241202,150800,2368875,2085,2085,2085,2085,0
20241202,150700,2368875,2085,2085,2085,2085,0
20241202,150600,2368875,2085,2085,2085,2085,0
20241202,150500,2368875,2085,2085,2085,2085,4
20241202,150400,2360535,2085,2085,2085,2085,0
20241202,150300,2360535,2085,2085,2085,2085,0
20241202,150200,2360535,2085,2085,2085,2085,0
20241202,150100,2360535,2085,2085,2085,2085,5
20241202,150000,2350110,2085,2085,2085,2085,0
20241202,145900,2350110,2085,2085,2085,2085,0
20241202,145800,2350110,2085,2085,2085,2085,6
20241202,145700,2337600,2085,2085,2085,2085,0
20241202,145600,2337600,2085,2085,2085,2085,0
20241202,145500,2337600,2085,2085,2085,2085,0
20241202,145400,2337600,2085,2085,2085,2085,6
20241202,145300,2325090,2085,2085,2085,2085,0
20241202,145200,2325090,2085,2085,2085,2085,0
20241202,145100,2325090,2085,2085,2085,2085,0
20241202,145000,2325090,2085,2085,2085,2085,5
20241202,144900,2314665,2085,2085,2085,2085,0
20241202,144800,2314665,2085,2085,2085,2085,0
20241202,144700,2314665,2085,2085,2085,2085,0
20241202,144600,2314665,2085,2085,2085,2085,5
20241202,144500,2304240,2085,2085,2085,2085,0
20241202,144400,2304240,2085,2085,2085,2085,0
20241202,144300,2304240,2085,2085,2085,2085,0
20241202,144200,2304240,2085,2085,2085,2085,5
20241202,144100,2293815,2085,2085,2085,2085,0
20241202,144000,2293815,2085,2085,2085,2085,0
20241202,143900,2293815,2085,2085,2085,2085,5
20241202,143800,2283390,2085,2085,2085,2085,0
20241202,143700,2283390,2085,2085,2085,2085,0
20241202,143600,2283390,2085,2085,2085,2085,0
20241202,143500,2283390,2085,2085,2085,2085,5
20241202,143400,2272965,2085,2085,2085,2085,0
20241202,143300,2272965,2085,2085,2085,2085,0
20241202,143200,2272965,2085,2085,2085,2085,0
20241202,143100,2272965,2085,2085,2085,2085,60
20241202,143000,2147865,2085,2085,2085,2085,0
20241202,142900,2147865,2085,2085,2085,2085,0
20241202,142800,2147865,2085,2085,2085,2085,0
20241202,142700,2147865,2085,2085,2085,2085,6
20241202,142600,2135355,2085,2085,2085,2085,0
20241202,142500,2135355,2085,2085,2085,2085,0
20241202,142400,2135355,2085,2085,2085,2085,0
20241202,142300,2135355,2085,2085,2085,2085,6
20241202,142200,2122845,2085,2085,2085,2085,0
20241202,142100,2122845,2085,2085,2085,2085,0
20241202,142000,2122845,2085,2085,2085,2085,5
20241202,141900,2112420,2085,2090,2090,2085,36
20241202,141800,2037335,2095,2095,2095,2095,0
20241202,141700,2037335,2095,2095,2095,2095,0
20241202,141600,2037335,2095,2095,2095,2095,0
20241202,141500,2037335,2095,2095,2095,2095,0
20241202,141400,2037335,2095,2095,2095,2095,0
20241202,141300,2037335,2095,2095,2095,2095,0
20241202,141200,2037335,2095,2095,2095,2095,9
20241202,141100,2018480,2095,2095,2095,2095,0
20241202,141000,2018480,2095,2095,2095,2095,0
20241202,140900,2018480,2095,2095,2095,2095,0
20241202,140800,2018480,2095,2095,2095,2095,0
20241202,140700,2018480,2095,2095,2095,2095,0
20241202,140600,2018480,2095,2095,2095,2095,0
20241202,140500,2018480,2095,2095,2095,2095,0
20241202,140400,2018480,2095,2095,2095,2095,10
20241202,140300,1997530,2095,2095,2095,2095,0
20241202,140200,1997530,2095,2095,2095,2095,0
20241202,140100,1997530,2095,2095,2095,2095,0
20241202,140000,1997530,2095,2095,2095,2095,0
20241202,135900,1997530,2095,2095,2095,2095,0
20241202,135800,1997530,2095,2095,2095,2095,0
20241202,135700,1997530,2095,2095,2095,2095,11
20241202,135600,1974485,2095,2095,2095,2095,0
20241202,135500,1974485,2095,2095,2095,2095,0
20241202,135400,1974485,2095,2095,2095,2095,0
20241202,135300,1974485,2095,2095,2095,2095,0
20241202,135200,1974485,2095,2095,2095,2095,0
20241202,135100,1974485,2095,2095,2095,2095,0
20241202,135000,1974485,2095,2095,2095,2095,0
20241202,134900,1974485,2095,2095,2095,2095,10
20241202,134800,1953535,2095,2095,2095,2095,0
20241202,134700,1953535,2095,2095,2095,2095,0
20241202,134600,1953535,2095,2095,2095,2095,0
20241202,134500,1953535,2095,2095,2095,2095,0
20241202,134400,1953535,2095,2095,2095,2095,0
20241202,134300,1953535,2095,2095,2095,2095,0
20241202,134200,1953535,2095,2095,2095,2095,9
20241202,134100,1934680,2085,2085,2085,2085,0
20241202,134000,1934680,2085,2085,2085,2085,0
20241202,133900,1934680,2085,2085,2085,2085,0
20241202,133800,1934680,2085,2085,2085,2085,1
20241202,133700,1932595,2095,2095,2095,2095,1
20241202,133600,1930500,2095,2095,2095,2095,0
20241202,133500,1930500,2095,2095,2095,2095,0
20241202,133400,1930500,2095,2095,2095,2095,10
20241202,133300,1909550,2095,2095,2095,2095,0
20241202,133200,1909550,2095,2095,2095,2095,0
20241202,133100,1909550,2095,2095,2095,2095,0
20241202,133000,1909550,2095,2095,2095,2095,0
20241202,132900,1909550,2095,2095,2095,2095,0
20241202,132800,1909550,2095,2095,2095,2095,0
20241202,132700,1909550,2095,2095,2095,2095,0
20241202,132600,1909550,2095,2095,2095,2095,10
20241202,132500,1888600,2095,2095,2095,2095,0
20241202,132400,1888600,2095,2095,2095,2095,0
20241202,132300,1888600,2095,2095,2095,2095,0
20241202,132200,1888600,2095,2095,2095,2095,0
20241202,132100,1888600,2095,2095,2095,2095,0
20241202,132000,1888600,2095,2095,2095,2095,0
20241202,131900,1888600,2095,2095,2095,2095,11
20241202,131800,1865555,2095,2095,2095,2095,0
20241202,131700,1865555,2095,2095,2095,2095,0
20241202,131600,1865555,2095,2095,2095,2095,0
20241202,131500,1865555,2095,2095,2095,2095,0
20241202,131400,1865555,2095,2095,2095,2095,0
20241202,131300,1865555,2095,2095,2095,2095,0
20241202,131200,1865555,2095,2095,2095,2095,0
20241202,131100,1865555,2095,2095,2095,2095,11
20241202,131000,1842510,2095,2095,2095,2095,0
20241202,130900,1842510,2095,2095,2095,2095,0
20241202,130800,1842510,2095,2095,2095,2095,0
20241202,130700,1842510,2095,2095,2095,2095,0
20241202,130600,1842510,2095,2095,2095,2095,0
20241202,130500,1842510,2095,2095,2095,2095,0
20241202,130400,1842510,2095,2095,2095,2095,9
20241202,130300,1823655,2095,2095,2095,2095,0
20241202,130200,1823655,2095,2095,2095,2095,0
20241202,130100,1823655,2095,2095,2095,2095,0
20241202,130000,1823655,2095,2095,2095,2095,0
20241202,125900,1823655,2095,2095,2095,2095,0
20241202,125800,1823655,2095,2095,2095,2095,0
20241202,125700,1823655,2095,2095,2095,2095,0
20241202,125600,1823655,2095,2095,2095,2095,9
20241202,125500,1804800,2095,2095,2095,2095,0
20241202,125400,1804800,2095,2095,2095,2095,0
20241202,125300,1804800,2095,2095,2095,2095,0
20241202,125200,1804800,2095,2095,2095,2095,0
20241202,125100,1804800,2095,2095,2095,2095,0
20241202,125000,1804800,2095,2095,2095,2095,0
20241202,124900,1804800,2095,2095,2095,2095,0
20241202,124800,1804800,2095,2095,2095,2095,10
20241202,124700,1783850,2095,2095,2095,2095,0
20241202,124600,1783850,2095,2095,2095,2095,0
20241202,124500,1783850,2095,2095,2095,2095,0
20241202,124400,1783850,2095,2095,2095,2095,0
20241202,124300,1783850,2095,2095,2095,2095,0
20241202,124200,1783850,2095,2095,2095,2095,0
20241202,124100,1783850,2095,2095,2095,2095,11
20241202,124000,1760805,2095,2095,2095,2095,0
20241202,123900,1760805,2095,2095,2095,2095,0
20241202,123800,1760805,2095,2095,2095,2095,0
20241202,123700,1760805,2095,2095,2095,2095,5
20241202,123600,1750330,2095,2095,2095,2095,0
20241202,123500,1750330,2095,2095,2095,2095,0
20241202,123400,1750330,2095,2095,2095,2095,0
20241202,123300,1750330,2095,2095,2095,2095,0
20241202,123200,1750330,2095,2095,2095,2095,0
20241202,123100,1750330,2095,2095,2095,2095,0
20241202,123000,1750330,2095,2095,2095,2095,0
20241202,122900,1750330,2095,2095,2095,2095,10
20241202,122800,1729380,2095,2095,2095,2095,0
20241202,122700,1729380,2095,2095,2095,2095,0
20241202,122600,1729380,2095,2095,2095,2095,5
20241202,122500,1718905,2095,2095,2095,2095,0
20241202,122400,1718905,2095,2095,2095,2095,0
20241202,122300,1718905,2095,2095,2095,2095,0
20241202,122200,1718905,2095,2095,2095,2095,0
20241202,122100,1718905,2095,2095,2095,2095,0
20241202,122000,1718905,2095,2095,2095,2095,0
20241202,121900,1718905,2095,2095,2095,2095,0
20241202,121800,1718905,2095,2095,2095,2095,10
20241202,121700,1697955,2095,2095,2095,2095,0
20241202,121600,1697955,2095,2095,2095,2095,0
20241202,121500,1697955,2095,2095,2095,2095,0
20241202,121400,1697955,2095,2095,2095,2095,5
20241202,121300,1687480,2075,2075,2075,2075,0
20241202,121200,1687480,2075,2075,2075,2075,0
20241202,121100,1687480,2075,2075,2075,2075,0
20241202,121000,1687480,2075,2075,2075,2075,0
20241202,120900,1687480,2075,2075,2075,2075,0
20241202,120800,1687480,2075,2075,2075,2075,0
20241202,120700,1687480,2075,2100,2100,2075,505
20241202,120600,637600,2100,2100,2100,2100,0
20241202,120500,637600,2100,2100,2100,2100,0
20241202,120400,637600,2100,2100,2100,2100,0
20241202,120300,637600,2100,2100,2100,2100,6
20241202,120200,625000,2100,2100,2100,2100,0
20241202,120100,625000,2100,2100,2100,2100,0
20241202,120000,625000,2100,2100,2100,2100,0
20241202,115900,625000,2100,2100,2100,2100,5
20241202,115800,614500,2100,2100,2100,2100,0
20241202,115700,614500,2100,2100,2100,2100,0
20241202,115600,614500,2100,2100,2100,2100,0
20241202,115500,614500,2100,2100,2100,2100,5
20241202,115400,604000,2100,2100,2100,2100,0
20241202,115300,604000,2100,2100,2100,2100,0
20241202,115200,604000,2100,2100,2100,2100,0
20241202,115100,604000,2100,2100,2100,2100,5
20241202,115000,593500,2100,2100,2100,2100,0
20241202,114900,593500,2100,2100,2100,2100,0
20241202,114800,593500,2100,2100,2100,2100,5
20241202,114700,583000,2100,2100,2100,2100,0
20241202,114600,583000,2100,2100,2100,2100,0
20241202,114500,583000,2100,2100,2100,2100,0
20241202,114400,583000,2100,2100,2100,2100,4
20241202,114300,574600,2100,2100,2100,2100,0
20241202,114200,574600,2100,2100,2100,2100,0
20241202,114100,574600,2100,2100,2100,2100,0
20241202,114000,574600,2100,2100,2100,2100,5
20241202,113900,564100,2100,2100,2100,2100,0
20241202,113800,564100,2100,2100,2100,2100,0
20241202,113700,564100,2100,2100,2100,2100,0
20241202,113600,564100,2100,2100,2100,2100,5
20241202,113500,553600,2100,2100,2100,2100,0
20241202,113400,553600,2100,2100,2100,2100,0
20241202,113300,553600,2100,2100,2100,2100,0
20241202,113200,553600,2100,2100,2100,2100,4
20241202,113100,545200,2100,2100,2100,2100,0
20241202,113000,545200,2100,2100,2100,2100,0
20241202,112900,545200,2100,2100,2100,2100,5
20241202,112800,534700,2100,2100,2100,2100,0
20241202,112700,534700,2100,2100,2100,2100,0
20241202,112600,534700,2100,2100,2100,2100,0
20241202,112500,534700,2100,2100,2100,2100,5
20241202,112400,524200,2100,2100,2100,2100,0
20241202,112300,524200,2100,2100,2100,2100,0
20241202,112200,524200,2100,2100,2100,2100,0
20241202,112100,524200,2100,2100,2100,2100,5
20241202,112000,513700,2100,2100,2100,2100,0
20241202,111900,513700,2100,2100,2100,2100,0
20241202,111800,513700,2100,2100,2100,2100,0
20241202,111700,513700,2100,2100,2100,2100,4
20241202,111600,505300,2100,2100,2100,2100,0
20241202,111500,505300,2100,2100,2100,2100,0
20241202,111400,505300,2100,2100,2100,2100,0
20241202,111300,505300,2100,2100,2100,2100,4
20241202,111200,496900,2100,2100,2100,2100,0
20241202,111100,496900,2100,2100,2100,2100,0
20241202,111000,496900,2100,2100,2100,2100,5
20241202,110900,486400,2100,2100,2100,2100,0
20241202,110800,486400,2100,2100,2100,2100,0
20241202,110700,486400,2100,2100,2100,2100,0
20241202,110600,486400,2100,2100,2100,2100,5
20241202,110500,475900,2100,2100,2100,2100,0
20241202,110400,475900,2100,2100,2100,2100,0
20241202,110300,475900,2100,2100,2100,2100,0
20241202,110200,475900,2100,2100,2100,2100,6
20241202,110100,463300,2100,2100,2100,2100,0
20241202,110000,463300,2100,2100,2100,2100,0
20241202,105900,463300,2100,2100,2100,2100,0
20241202,105800,463300,2100,2100,2100,2100,4
20241202,105700,454900,2095,2095,2095,2095,1
20241202,105600,452805,2100,2100,2100,2100,0
20241202,105500,452805,2100,2100,2100,2100,0
20241202,105400,452805,2100,2100,2100,2100,5
20241202,105300,442305,2100,2100,2100,2100,0
20241202,105200,442305,2100,2100,2100,2100,0
20241202,105100,442305,2100,2100,2100,2100,10
20241202,105000,421305,2100,2100,2100,2100,0
20241202,104900,421305,2100,2100,2100,2100,0
20241202,104800,421305,2100,2100,2100,2100,0
20241202,104700,421305,2100,2100,2100,2100,0
20241202,104600,421305,2100,2100,2100,2100,0
20241202,104500,421305,2100,2100,2100,2100,0
20241202,104400,421305,2100,2100,2100,2100,0
20241202,104300,421305,2100,2100,2100,2100,8
20241202,104200,404505,2100,2100,2100,2100,0
20241202,104100,404505,2100,2100,2100,2100,0
20241202,104000,404505,2100,2100,2100,2100,0
20241202,103900,404505,2100,2100,2100,2100,0
20241202,103800,404505,2100,2100,2100,2100,0
20241202,103700,404505,2100,2100,2100,2100,0
20241202,103600,404505,2100,2100,2100,2100,0
20241202,103500,404505,2100,2100,2100,2100,12
20241202,103400,379305,2100,2100,2100,2100,0
20241202,103300,379305,2100,2100,2100,2100,0
20241202,103200,379305,2100,2100,2100,2100,0
20241202,103100,379305,2100,2100,2100,2100,0
20241202,103000,379305,2100,2100,2100,2100,0
20241202,102900,379305,2100,2100,2100,2100,0
20241202,102800,379305,2100,2100,2100,2100,11
20241202,102700,356205,2100,2100,2100,2100,0
20241202,102600,356205,2100,2100,2100,2100,0
20241202,102500,356205,2100,2100,2100,2100,0
20241202,102400,356205,2100,2100,2100,2100,0
20241202,102300,356205,2100,2100,2100,2100,0
20241202,102200,356205,2100,2100,2100,2100,0
20241202,102100,356205,2100,2100,2100,2100,0
20241202,102000,356205,2100,2100,2100,2100,9
20241202,101900,337305,2095,2095,2095,2095,0
20241202,101800,337305,2095,2095,2095,2095,0
20241202,101700,337305,2095,2095,2095,2095,0
20241202,101600,337305,2095,2095,2095,2095,1
20241202,101500,335210,2100,2100,2100,2100,0
20241202,101400,335210,2100,2100,2100,2100,0
20241202,101300,335210,2100,2100,2100,2100,10
20241202,101200,314210,2095,2095,2095,2095,0
20241202,101100,314210,2095,2095,2095,2095,0
20241202,101000,314210,2095,2095,2095,2095,0
20241202,100900,314210,2095,2095,2095,2095,0
20241202,100800,314210,2095,2095,2095,2095,0
20241202,100700,314210,2095,2105,2105,2095,60
20241202,100600,188310,2120,2120,2120,2120,0
20241202,100500,188310,2120,2120,2120,2120,11
20241202,100400,164990,2115,2115,2115,2115,0
20241202,100300,164990,2115,2115,2115,2115,0
20241202,100200,164990,2115,2115,2115,2115,0
20241202,100100,164990,2115,2115,2115,2115,4
20241202,100000,156530,2115,2115,2115,2115,0
20241202,095900,156530,2115,2115,2115,2115,0
20241202,095800,156530,2115,2115,2115,2115,0
20241202,095700,156530,2115,2115,2115,2115,5
20241202,095600,145955,2115,2115,2115,2115,0
20241202,095500,145955,2115,2115,2115,2115,0
20241202,095400,145955,2115,2115,2115,2115,4
20241202,095300,137495,2115,2115,2115,2115,1
20241202,095200,135380,2115,2115,2115,2115,0
20241202,095100,135380,2115,2115,2115,2115,0
20241202,095000,135380,2115,2115,2115,2115,0
20241202,094900,135380,2115,2115,2115,2115,0
20241202,094800,135380,2115,2115,2115,2115,0
20241202,094700,135380,2115,2115,2115,2115,0
20241202,094600,135380,2115,2115,2115,2115,10
20241202,094500,114230,2115,2115,2115,2115,0
20241202,094400,114230,2115,2115,2115,2115,0
20241202,094300,114230,2115,2115,2115,2115,0
20241202,094200,114230,2115,2115,2115,2115,4
20241202,094100,105770,2115,2115,2115,2115,0
20241202,094000,105770,2115,2115,2115,2115,0
20241202,093900,105770,2115,2115,2115,2115,0
20241202,093800,105770,2115,2115,2115,2115,6
20241202,093700,93080,2115,2115,2115,2115,0
20241202,093600,93080,2115,2115,2115,2115,0
20241202,093500,93080,2115,2115,2115,2115,5
20241202,093400,82505,2115,2115,2115,2115,0
20241202,093300,82505,2115,2115,2115,2115,0
20241202,093200,82505,2115,2115,2115,2115,0
20241202,093100,82505,2115,2115,2115,2115,5
20241202,093000,71930,2110,2110,2110,2110,0
20241202,092900,71930,2110,2110,2110,2110,0
20241202,092800,71930,2110,2110,2110,2110,0
20241202,092700,71930,2110,2110,2110,2110,0
20241202,092600,71930,2110,2110,2110,2110,2
20241202,092500,67710,2110,2110,2110,2110,0
20241202,092400,67710,2110,2110,2110,2110,6
20241202,092300,55050,2110,2110,2110,2110,2
20241202,092200,50830,2115,2115,2115,2115,0
20241202,092100,50830,2115,2115,2115,2115,0
20241202,092000,50830,2115,2115,2115,2115,0
20241202,091900,50830,2115,2115,2115,2115,5
20241202,091800,40255,2115,2115,2115,2115,0
20241202,091700,40255,2115,2115,2115,2115,0
20241202,091600,40255,2115,2115,2115,2115,5
20241202,091500,29680,2120,2120,2120,2120,0
20241202,091400,29680,2120,2120,2120,2120,0
20241202,091300,29680,2120,2120,2120,2120,0
20241202,091200,29680,2120,2120,2120,2120,4
20241202,091100,21200,2120,2120,2120,2120,0
20241202,091000,21200,2120,2120,2120,2120,0
20241202,090900,21200,2120,2120,2120,2120,0
20241202,090800,21200,2120,2120,2120,2120,5
20241202,090700,10600,2120,2120,2120,2120,0
20241202,090600,10600,2120,2120,2120,2120,0
20241202,090500,10600,2120,2120,2120,2120,0
20241202,090400,10600,2120,2120,2120,2120,0
20241202,090300,10600,2120,2120,2120,2120,0
20241202,090200,10600,2120,2120,2120,2120,0
20241202,090100,10600,2120,2120,2120,2120,5
20241202,090000,0,2100,2100,2100,2100,0