KissMeData/484130/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,215800,17127985,2000,2000,2000,2000,15
20241202,215700,17127985,2000,2000,2000,2000,0
20241202,215600,17127985,2000,2000,2000,2000,0
20241202,215500,17127985,2000,2000,2000,2000,0
20241202,215400,17127985,2000,2000,2000,2000,0
20241202,215300,17127985,2000,2000,2000,2000,0
20241202,215200,17127985,2000,2000,2000,2000,0
20241202,215100,17127985,2000,2000,2000,2000,0
20241202,215000,17127985,2000,2000,2000,2000,0
20241202,214900,17127985,2000,2000,2000,2000,0
20241202,214800,17127985,2000,2000,2000,2000,0
20241202,214700,17127985,2000,2000,2000,2000,0
20241202,214600,17127985,2000,2000,2000,2000,0
20241202,214500,17127985,2000,2000,2000,2000,0
20241202,214400,17127985,2000,2000,2000,2000,0
20241202,214300,17127985,2000,2000,2000,2000,0
20241202,214200,17127985,2000,2000,2000,2000,0
20241202,214100,17127985,2000,2000,2000,2000,0
20241202,214000,17127985,2000,2000,2000,2000,0
20241202,213900,17127985,2000,2000,2000,2000,0
20241202,213800,17127985,2000,2000,2000,2000,0
20241202,213700,17127985,2000,2000,2000,2000,0
20241202,213600,17127985,2000,2000,2000,2000,0
20241202,213500,17127985,2000,2000,2000,2000,0
20241202,213400,17127985,2000,2000,2000,2000,0
20241202,213300,17127985,2000,2000,2000,2000,0
20241202,213200,17127985,2000,2000,2000,2000,0
20241202,213100,17127985,2000,2000,2000,2000,0
20241202,213000,17127985,2000,2000,2000,2000,0
20241202,212900,17127985,2000,2000,2000,2000,0
20241202,212800,17127985,2000,2000,2000,2000,15
20241202,212700,17127985,2000,2000,2000,2000,0
20241202,212600,17127985,2000,2000,2000,2000,0
20241202,212500,17127985,2000,2000,2000,2000,0
20241202,212400,17127985,2000,2000,2000,2000,0
20241202,212300,17127985,2000,2000,2000,2000,0
20241202,212200,17127985,2000,2000,2000,2000,0
20241202,212100,17127985,2000,2000,2000,2000,0
20241202,212000,17127985,2000,2000,2000,2000,0
20241202,211900,17127985,2000,2000,2000,2000,0
20241202,211800,17127985,2000,2000,2000,2000,0
20241202,211700,17127985,2000,2000,2000,2000,0
20241202,211600,17127985,2000,2000,2000,2000,0
20241202,211500,17127985,2000,2000,2000,2000,0
20241202,211400,17127985,2000,2000,2000,2000,0
20241202,211300,17127985,2000,2000,2000,2000,0
20241202,211200,17127985,2000,2000,2000,2000,0
20241202,211100,17127985,2000,2000,2000,2000,0
20241202,211000,17127985,2000,2000,2000,2000,0
20241202,210900,17127985,2000,2000,2000,2000,0
20241202,210800,17127985,2000,2000,2000,2000,0
20241202,210700,17127985,2000,2000,2000,2000,0
20241202,210600,17127985,2000,2000,2000,2000,0
20241202,210500,17127985,2000,2000,2000,2000,0
20241202,210400,17127985,2000,2000,2000,2000,0
20241202,210300,17127985,2000,2000,2000,2000,0
20241202,210200,17127985,2000,2000,2000,2000,0
20241202,210100,17127985,2000,2000,2000,2000,0
20241202,210000,17127985,2000,2000,2000,2000,0
20241202,205900,17127985,2000,2000,2000,2000,0
20241202,205800,17127985,2000,2000,2000,2000,15
20241202,205700,17127985,2000,2000,2000,2000,0
20241202,205600,17127985,2000,2000,2000,2000,0
20241202,205500,17127985,2000,2000,2000,2000,0
20241202,205400,17127985,2000,2000,2000,2000,0
20241202,205300,17127985,2000,2000,2000,2000,0
20241202,205200,17127985,2000,2000,2000,2000,0
20241202,205100,17127985,2000,2000,2000,2000,0
20241202,205000,17127985,2000,2000,2000,2000,0
20241202,204900,17127985,2000,2000,2000,2000,0
20241202,204800,17127985,2000,2000,2000,2000,0
20241202,204700,17127985,2000,2000,2000,2000,0
20241202,204600,17127985,2000,2000,2000,2000,0
20241202,204500,17127985,2000,2000,2000,2000,0
20241202,204400,17127985,2000,2000,2000,2000,0
20241202,204300,17127985,2000,2000,2000,2000,0
20241202,204200,17127985,2000,2000,2000,2000,0
20241202,204100,17127985,2000,2000,2000,2000,0
20241202,204000,17127985,2000,2000,2000,2000,0
20241202,203900,17127985,2000,2000,2000,2000,0
20241202,203800,17127985,2000,2000,2000,2000,0
20241202,203700,17127985,2000,2000,2000,2000,0
20241202,203600,17127985,2000,2000,2000,2000,0
20241202,203500,17127985,2000,2000,2000,2000,0
20241202,203400,17127985,2000,2000,2000,2000,0
20241202,203300,17127985,2000,2000,2000,2000,0
20241202,203200,17127985,2000,2000,2000,2000,0
20241202,203100,17127985,2000,2000,2000,2000,0
20241202,203000,17127985,2000,2000,2000,2000,0
20241202,202900,17127985,2000,2000,2000,2000,0
20241202,202800,17127985,2000,2000,2000,2000,15
20241202,202700,17127985,2000,2000,2000,2000,0
20241202,202600,17127985,2000,2000,2000,2000,0
20241202,202500,17127985,2000,2000,2000,2000,0
20241202,202400,17127985,2000,2000,2000,2000,0
20241202,202300,17127985,2000,2000,2000,2000,0
20241202,202200,17127985,2000,2000,2000,2000,0
20241202,202100,17127985,2000,2000,2000,2000,0
20241202,202000,17127985,2000,2000,2000,2000,0
20241202,201900,17127985,2000,2000,2000,2000,0
20241202,201800,17127985,2000,2000,2000,2000,0
20241202,201700,17127985,2000,2000,2000,2000,0
20241202,201600,17127985,2000,2000,2000,2000,0
20241202,201500,17127985,2000,2000,2000,2000,0
20241202,201400,17127985,2000,2000,2000,2000,0
20241202,201300,17127985,2000,2000,2000,2000,0
20241202,201200,17127985,2000,2000,2000,2000,0
20241202,201100,17127985,2000,2000,2000,2000,0
20241202,201000,17127985,2000,2000,2000,2000,0
20241202,200900,17127985,2000,2000,2000,2000,0
20241202,200800,17127985,2000,2000,2000,2000,0
20241202,200700,17127985,2000,2000,2000,2000,0
20241202,200600,17127985,2000,2000,2000,2000,0
20241202,200500,17127985,2000,2000,2000,2000,0
20241202,200400,17127985,2000,2000,2000,2000,0
20241202,200300,17127985,2000,2000,2000,2000,0
20241202,200200,17127985,2000,2000,2000,2000,0
20241202,200100,17127985,2000,2000,2000,2000,0
20241202,200000,17127985,2000,2000,2000,2000,0
20241202,195900,17127985,2000,2000,2000,2000,0
20241202,195800,17127985,2000,2000,2000,2000,15
20241202,195700,17127985,2000,2000,2000,2000,0
20241202,195600,17127985,2000,2000,2000,2000,0
20241202,195500,17127985,2000,2000,2000,2000,0
20241202,195400,17127985,2000,2000,2000,2000,0
20241202,195300,17127985,2000,2000,2000,2000,0
20241202,195200,17127985,2000,2000,2000,2000,0
20241202,195100,17127985,2000,2000,2000,2000,0
20241202,195000,17127985,2000,2000,2000,2000,0
20241202,194900,17127985,2000,2000,2000,2000,0
20241202,194800,17127985,2000,2000,2000,2000,0
20241202,194700,17127985,2000,2000,2000,2000,0
20241202,194600,17127985,2000,2000,2000,2000,0
20241202,194500,17127985,2000,2000,2000,2000,0
20241202,194400,17127985,2000,2000,2000,2000,0
20241202,194300,17127985,2000,2000,2000,2000,0
20241202,194200,17127985,2000,2000,2000,2000,0
20241202,194100,17127985,2000,2000,2000,2000,0
20241202,194000,17127985,2000,2000,2000,2000,0
20241202,193900,17127985,2000,2000,2000,2000,0
20241202,193800,17127985,2000,2000,2000,2000,0
20241202,193700,17127985,2000,2000,2000,2000,0
20241202,193600,17127985,2000,2000,2000,2000,0
20241202,193500,17127985,2000,2000,2000,2000,0
20241202,193400,17127985,2000,2000,2000,2000,0
20241202,193300,17127985,2000,2000,2000,2000,0
20241202,193200,17127985,2000,2000,2000,2000,0
20241202,193100,17127985,2000,2000,2000,2000,0
20241202,193000,17127985,2000,2000,2000,2000,0
20241202,192900,17127985,2000,2000,2000,2000,0
20241202,192800,17127985,2000,2000,2000,2000,15
20241202,192700,17127985,2000,2000,2000,2000,0
20241202,192600,17127985,2000,2000,2000,2000,0
20241202,192500,17127985,2000,2000,2000,2000,0
20241202,192400,17127985,2000,2000,2000,2000,0
20241202,192300,17127985,2000,2000,2000,2000,0
20241202,192200,17127985,2000,2000,2000,2000,0
20241202,192100,17127985,2000,2000,2000,2000,0
20241202,192000,17127985,2000,2000,2000,2000,0
20241202,191900,17127985,2000,2000,2000,2000,0
20241202,191800,17127985,2000,2000,2000,2000,0
20241202,191700,17127985,2000,2000,2000,2000,0
20241202,191600,17127985,2000,2000,2000,2000,0
20241202,191500,17127985,2000,2000,2000,2000,0
20241202,191400,17127985,2000,2000,2000,2000,0
20241202,191300,17127985,2000,2000,2000,2000,0
20241202,191200,17127985,2000,2000,2000,2000,0
20241202,191100,17127985,2000,2000,2000,2000,0
20241202,191000,17127985,2000,2000,2000,2000,0
20241202,190900,17127985,2000,2000,2000,2000,0
20241202,190800,17127985,2000,2000,2000,2000,0
20241202,190700,17127985,2000,2000,2000,2000,0
20241202,190600,17127985,2000,2000,2000,2000,0
20241202,190500,17127985,2000,2000,2000,2000,0
20241202,190400,17127985,2000,2000,2000,2000,0
20241202,190300,17127985,2000,2000,2000,2000,0
20241202,190200,17127985,2000,2000,2000,2000,0
20241202,190100,17127985,2000,2000,2000,2000,0
20241202,190000,17127985,2000,2000,2000,2000,0
20241202,185900,17127985,2000,2000,2000,2000,0
20241202,185800,17127985,2000,2000,2000,2000,15
20241202,185700,17127985,2000,2000,2000,2000,0
20241202,185600,17127985,2000,2000,2000,2000,0
20241202,185500,17127985,2000,2000,2000,2000,0
20241202,185400,17127985,2000,2000,2000,2000,0
20241202,185300,17127985,2000,2000,2000,2000,0
20241202,185200,17127985,2000,2000,2000,2000,0
20241202,185100,17127985,2000,2000,2000,2000,0
20241202,185000,17127985,2000,2000,2000,2000,0
20241202,184900,17127985,2000,2000,2000,2000,0
20241202,184800,17127985,2000,2000,2000,2000,0
20241202,184700,17127985,2000,2000,2000,2000,0
20241202,184600,17127985,2000,2000,2000,2000,0
20241202,184500,17127985,2000,2000,2000,2000,0
20241202,184400,17127985,2000,2000,2000,2000,0
20241202,184300,17127985,2000,2000,2000,2000,0
20241202,184200,17127985,2000,2000,2000,2000,0
20241202,184100,17127985,2000,2000,2000,2000,0
20241202,184000,17127985,2000,2000,2000,2000,0
20241202,183900,17127985,2000,2000,2000,2000,0
20241202,183800,17127985,2000,2000,2000,2000,0
20241202,183700,17127985,2000,2000,2000,2000,0
20241202,183600,17127985,2000,2000,2000,2000,0
20241202,183500,17127985,2000,2000,2000,2000,0
20241202,183400,17127985,2000,2000,2000,2000,0
20241202,183300,17127985,2000,2000,2000,2000,0
20241202,183200,17127985,2000,2000,2000,2000,0
20241202,183100,17127985,2000,2000,2000,2000,0
20241202,183000,17127985,2000,2000,2000,2000,0
20241202,182900,17127985,2000,2000,2000,2000,0
20241202,182800,17127985,2000,2000,2000,2000,15
20241202,182700,17127985,2000,2000,2000,2000,0
20241202,182600,17127985,2000,2000,2000,2000,0
20241202,182500,17127985,2000,2000,2000,2000,0
20241202,182400,17127985,2000,2000,2000,2000,0
20241202,182300,17127985,2000,2000,2000,2000,0
20241202,182200,17127985,2000,2000,2000,2000,0
20241202,182100,17127985,2000,2000,2000,2000,0
20241202,182000,17127985,2000,2000,2000,2000,0
20241202,181900,17127985,2000,2000,2000,2000,0
20241202,181800,17127985,2000,2000,2000,2000,0
20241202,181700,17127985,2000,2000,2000,2000,0
20241202,181600,17127985,2000,2000,2000,2000,0
20241202,181500,17127985,2000,2000,2000,2000,0
20241202,181400,17127985,2000,2000,2000,2000,0
20241202,181300,17127985,2000,2000,2000,2000,0
20241202,181200,17127985,2000,2000,2000,2000,0
20241202,181100,17127985,2000,2000,2000,2000,0
20241202,181000,17127985,2000,2000,2000,2000,0
20241202,180900,17127985,2000,2000,2000,2000,0
20241202,180800,17127985,2000,2000,2000,2000,0
20241202,180700,17127985,2000,2000,2000,2000,0
20241202,180600,17127985,2000,2000,2000,2000,0
20241202,180500,17127985,2000,2000,2000,2000,0
20241202,180400,17127985,2000,2000,2000,2000,0
20241202,180300,17127985,2000,2000,2000,2000,0
20241202,180200,17127985,2000,2000,2000,2000,0
20241202,180100,17127985,2000,2000,2000,2000,0
20241202,180000,17127985,2000,2000,2000,2000,0
20241202,175900,17127985,2000,2000,2000,2000,0
20241202,175800,17127985,2000,2000,2000,2000,15
20241202,175700,17127985,2000,2000,2000,2000,0
20241202,175600,17127985,2000,2000,2000,2000,0
20241202,175500,17127985,2000,2000,2000,2000,0
20241202,175400,17127985,2000,2000,2000,2000,0
20241202,175300,17127985,2000,2000,2000,2000,0
20241202,175200,17127985,2000,2000,2000,2000,0
20241202,175100,17127985,2000,2000,2000,2000,0
20241202,175000,17127985,2000,2000,2000,2000,0
20241202,174900,17127985,2000,2000,2000,2000,0
20241202,174800,17127985,2000,2000,2000,2000,0
20241202,174700,17127985,2000,2000,2000,2000,0
20241202,174600,17127985,2000,2000,2000,2000,0
20241202,174500,17127985,2000,2000,2000,2000,0
20241202,174400,17127985,2000,2000,2000,2000,0
20241202,174300,17127985,2000,2000,2000,2000,0
20241202,174200,17127985,2000,2000,2000,2000,0
20241202,174100,17127985,2000,2000,2000,2000,0
20241202,174000,17127985,2000,2000,2000,2000,0
20241202,173900,17127985,2000,2000,2000,2000,0
20241202,173800,17127985,2000,2000,2000,2000,0
20241202,173700,17127985,2000,2000,2000,2000,0
20241202,173600,17127985,2000,2000,2000,2000,0
20241202,173500,17127985,2000,2000,2000,2000,0
20241202,173400,17127985,2000,2000,2000,2000,0
20241202,173300,17127985,2000,2000,2000,2000,0
20241202,173200,17127985,2000,2000,2000,2000,0
20241202,173100,17127985,2000,2000,2000,2000,0
20241202,173000,17127985,2000,2000,2000,2000,0
20241202,172900,17127985,2000,2000,2000,2000,0
20241202,172800,17127985,2000,2000,2000,2000,15
20241202,172700,17127985,2000,2000,2000,2000,0
20241202,172600,17127985,2000,2000,2000,2000,0
20241202,172500,17127985,2000,2000,2000,2000,0
20241202,172400,17127985,2000,2000,2000,2000,0
20241202,172300,17127985,2000,2000,2000,2000,0
20241202,172200,17127985,2000,2000,2000,2000,0
20241202,172100,17127985,2000,2000,2000,2000,0
20241202,172000,17127985,2000,2000,2000,2000,0
20241202,171900,17127985,2000,2000,2000,2000,0
20241202,171800,17127985,2000,2000,2000,2000,0
20241202,171700,17127985,2000,2000,2000,2000,0
20241202,171600,17127985,2000,2000,2000,2000,0
20241202,171500,17127985,2000,2000,2000,2000,0
20241202,171400,17127985,2000,2000,2000,2000,0
20241202,171300,17127985,2000,2000,2000,2000,0
20241202,171200,17127985,2000,2000,2000,2000,0
20241202,171100,17127985,2000,2000,2000,2000,0
20241202,171000,17127985,2000,2000,2000,2000,0
20241202,170900,17127985,2000,2000,2000,2000,0
20241202,170800,17127985,2000,2000,2000,2000,0
20241202,170700,17127985,2000,2000,2000,2000,0
20241202,170600,17127985,2000,2000,2000,2000,0
20241202,170500,17127985,2000,2000,2000,2000,0
20241202,170400,17127985,2000,2000,2000,2000,0
20241202,170300,17127985,2000,2000,2000,2000,0
20241202,170200,17127985,2000,2000,2000,2000,0
20241202,170100,17127985,2000,2000,2000,2000,0
20241202,170000,17127985,2000,2000,2000,2000,0
20241202,165900,17127985,2000,2000,2000,2000,0
20241202,165800,17127985,2000,2000,2000,2000,15
20241202,165700,17127985,2000,2000,2000,2000,0
20241202,165600,17127985,2000,2000,2000,2000,0
20241202,165500,17127985,2000,2000,2000,2000,0
20241202,165400,17127985,2000,2000,2000,2000,0
20241202,165300,17127985,2000,2000,2000,2000,0
20241202,165200,17127985,2000,2000,2000,2000,0
20241202,165100,17127985,2000,2000,2000,2000,0
20241202,165000,17127985,2000,2000,2000,2000,0
20241202,164900,17127985,2000,2000,2000,2000,0
20241202,164800,17127985,2000,2000,2000,2000,0
20241202,164700,17127985,2000,2000,2000,2000,0
20241202,164600,17127985,2000,2000,2000,2000,0
20241202,164500,17127985,2000,2000,2000,2000,0
20241202,164400,17127985,2000,2000,2000,2000,0
20241202,164300,17127985,2000,2000,2000,2000,0
20241202,164200,17127985,2000,2000,2000,2000,0
20241202,164100,17127985,2000,2000,2000,2000,0
20241202,164000,17127985,2000,2000,2000,2000,0
20241202,163900,17127985,2000,2000,2000,2000,0
20241202,163800,17127985,2000,2000,2000,2000,0
20241202,163700,17127985,2000,2000,2000,2000,0
20241202,163600,17127985,2000,2000,2000,2000,0
20241202,163500,17127985,2000,2000,2000,2000,0
20241202,163400,17127985,2000,2000,2000,2000,0
20241202,163300,17127985,2000,2000,2000,2000,0
20241202,163200,17127985,2000,2000,2000,2000,0
20241202,163100,17127985,2000,2000,2000,2000,0
20241202,163000,17127985,2000,2000,2000,2000,0
20241202,162900,17127985,2000,2000,2000,2000,0
20241202,162800,17127985,2000,2000,2000,2000,15
20241202,162700,17127985,2000,2000,2000,2000,0
20241202,162600,17127985,2000,2000,2000,2000,0
20241202,162500,17127985,2000,2000,2000,2000,0
20241202,162400,17127985,2000,2000,2000,2000,0
20241202,162300,17127985,2000,2000,2000,2000,0
20241202,162200,17127985,2000,2000,2000,2000,0
20241202,162100,17127985,2000,2000,2000,2000,0
20241202,162000,17127985,2000,2000,2000,2000,0
20241202,161900,17127985,2000,2000,2000,2000,0
20241202,161800,17127985,2000,2000,2000,2000,0
20241202,161700,17127985,2000,2000,2000,2000,0
20241202,161600,17127985,2000,2000,2000,2000,0
20241202,161500,17127985,2000,2000,2000,2000,0
20241202,161400,17127985,2000,2000,2000,2000,0
20241202,161300,17127985,2000,2000,2000,2000,0
20241202,161200,17127985,2000,2000,2000,2000,0
20241202,161100,17127985,2000,2000,2000,2000,0
20241202,161000,17127985,2000,2000,2000,2000,0
20241202,160900,17127985,2000,2000,2000,2000,0
20241202,160800,17127985,2000,2000,2000,2000,0
20241202,160700,17127985,2000,2000,2000,2000,0
20241202,160600,17127985,2000,2000,2000,2000,0
20241202,160500,17127985,2000,2000,2000,2000,0
20241202,160400,17127985,2000,2000,2000,2000,0
20241202,160300,17127985,2000,2000,2000,2000,0
20241202,160200,17127985,2000,2000,2000,2000,0
20241202,160100,17127985,2000,2000,2000,2000,0
20241202,160000,17127985,2000,2000,2000,2000,0
20241202,155900,17127985,2000,2000,2000,2000,0
20241202,155800,17127985,2000,2000,2000,2000,15
20241202,155700,17127985,2000,2000,2000,2000,0
20241202,155600,17127985,2000,2000,2000,2000,0
20241202,155500,17127985,2000,2000,2000,2000,0
20241202,155400,17127985,2000,2000,2000,2000,0
20241202,155300,17127985,2000,2000,2000,2000,0
20241202,155200,17127985,2000,2000,2000,2000,0
20241202,155100,17127985,2000,2000,2000,2000,0
20241202,155000,17127985,2000,2000,2000,2000,0
20241202,154900,17127985,2000,2000,2000,2000,0
20241202,154800,17127985,2000,2000,2000,2000,0
20241202,154700,17127985,2000,2000,2000,2000,0
20241202,154600,17127985,2000,2000,2000,2000,0
20241202,154500,17127985,2000,2000,2000,2000,0
20241202,154400,17127985,2000,2000,2000,2000,0
20241202,154300,17127985,2000,2000,2000,2000,0
20241202,154200,17127985,2000,2000,2000,2000,0
20241202,154100,17127985,2000,2000,2000,2000,0
20241202,154000,17127985,2000,2000,2000,2000,0
20241202,153900,17127985,2000,2000,2000,2000,0
20241202,153800,17127985,2000,2000,2000,2000,0
20241202,153700,17127985,2000,2000,2000,2000,0
20241202,153600,17127985,2000,2000,2000,2000,0
20241202,153500,17127985,2000,2000,2000,2000,0
20241202,153400,17127985,2000,2000,2000,2000,0
20241202,153300,17127985,2000,2000,2000,2000,0
20241202,153200,17127985,2000,2000,2000,2000,0
20241202,153100,17127985,2000,2000,2000,2000,0
20241202,153000,17127985,2000,2000,2000,2000,15
20241202,152900,17097985,2005,2005,2005,2005,0
20241202,152800,17097985,2005,2005,2005,2005,0
20241202,152700,17097985,2005,2005,2005,2005,0
20241202,152600,17097985,2005,2005,2005,2005,0
20241202,152500,17097985,2005,2005,2005,2005,0
20241202,152400,17097985,2005,2005,2005,2005,0
20241202,152300,17097985,2005,2005,2005,2005,0
20241202,152200,17097985,2005,2005,2005,2005,0
20241202,152100,17097985,2005,2005,2005,2005,0
20241202,152000,17097985,2005,2005,2005,2005,0
20241202,151900,17097985,2005,2005,2005,2005,0
20241202,151800,17097985,2005,2005,2005,2005,0
20241202,151700,17097985,2005,2005,2005,2005,0
20241202,151600,17097985,2005,2005,2005,2005,0
20241202,151500,17097985,2005,2005,2005,2005,0
20241202,151400,17097985,2005,2005,2005,2005,0
20241202,151300,17097985,2005,2005,2005,2005,0
20241202,151200,17097985,2005,2005,2005,2005,0
20241202,151100,17097985,2005,2005,2005,2005,1
20241202,151000,17095980,2000,2000,2000,2000,0
20241202,150900,17095980,2000,2000,2000,2000,0
20241202,150800,17095980,2000,2000,2000,2000,0
20241202,150700,17095980,2000,2000,2000,2000,0
20241202,150600,17095980,2000,2000,2000,2000,0
20241202,150500,17095980,2000,2000,2000,2000,0
20241202,150400,17095980,2000,2000,2000,2000,0
20241202,150300,17095980,2000,2000,2000,2000,0
20241202,150200,17095980,2000,2000,2000,2000,0
20241202,150100,17095980,2000,2000,2000,2000,0
20241202,150000,17095980,2000,2000,2000,2000,0
20241202,145900,17095980,2000,2000,2000,2000,37
20241202,145800,17021980,2000,2000,2000,2000,0
20241202,145700,17021980,2000,2000,2000,2000,0
20241202,145600,17021980,2000,2000,2000,2000,0
20241202,145500,17021980,2000,2000,2000,2000,35
20241202,145400,16951980,2000,2000,2000,2000,0
20241202,145300,16951980,2000,2000,2000,2000,0
20241202,145200,16951980,2000,2000,2000,2000,0
20241202,145100,16951980,2000,2000,2000,2000,9
20241202,145000,16933980,2000,2000,2000,2000,25
20241202,144900,16883980,2000,2000,2000,2000,0
20241202,144800,16883980,2000,2000,2000,2000,0
20241202,144700,16883980,2000,2000,2000,2000,0
20241202,144600,16883980,2000,2000,2000,2000,10
20241202,144500,16863980,2000,2000,2000,2000,24
20241202,144400,16815980,2000,2000,2000,2000,0
20241202,144300,16815980,2000,2000,2000,2000,0
20241202,144200,16815980,2000,2000,2000,2000,10
20241202,144100,16795980,2000,2000,2000,2000,9
20241202,144000,16777980,2000,2000,2000,2000,16
20241202,143900,16745980,2000,2000,2000,2000,0
20241202,143800,16745980,2000,2000,2000,2000,11
20241202,143700,16723980,2010,2010,2010,2010,1
20241202,143600,16721970,2000,2005,2005,2000,8
20241202,143500,16705945,2005,2005,2005,2005,17
20241202,143400,16671860,2005,2005,2005,2005,0
20241202,143300,16671860,2005,2005,2005,2005,9
20241202,143200,16653815,2005,2005,2005,2005,0
20241202,143100,16653815,2005,2005,2005,2005,24
20241202,143000,16605695,2005,2005,2005,2005,0
20241202,142900,16605695,2005,2005,2005,2005,10
20241202,142800,16585645,2005,2005,2005,2005,739
20241202,142700,15103950,2000,2000,2000,2000,15
20241202,142600,15073950,2000,2000,2000,2000,25
20241202,142500,15023950,2000,2000,2000,2000,26
20241202,142400,14971950,2000,2000,2000,2000,0
20241202,142300,14971950,2000,2000,2000,2000,0
20241202,142200,14971950,2000,2000,2000,2000,9
20241202,142100,14953950,2000,2000,2000,2000,26
20241202,142000,14901950,2000,2000,2000,2000,0
20241202,141900,14901950,2000,2000,2000,2000,0
20241202,141800,14901950,2000,2000,2000,2000,0
20241202,141700,14901950,2000,2005,2005,2000,1008
20241202,141600,12880950,2000,2000,2000,2000,26
20241202,141500,12828950,2000,2000,2000,2000,0
20241202,141400,12828950,2000,2000,2000,2000,0
20241202,141300,12828950,2000,2000,2000,2000,0
20241202,141200,12828950,2000,2000,2000,2000,19
20241202,141100,12790950,2000,2000,2000,2000,16
20241202,141000,12758950,2005,2005,2005,2005,1
20241202,140900,12756945,2000,2000,2000,2000,0
20241202,140800,12756945,2000,2000,2000,2000,9
20241202,140700,12738945,2000,2000,2000,2000,25
20241202,140600,12688945,2000,2000,2000,2000,0
20241202,140500,12688945,2000,2000,2000,2000,0
20241202,140400,12688945,2000,2000,2000,2000,0
20241202,140300,12688945,2000,2000,2000,2000,19
20241202,140200,12650945,2000,2000,2000,2000,16
20241202,140100,12618945,2000,2000,2000,2000,0
20241202,140000,12618945,2000,2000,2000,2000,0
20241202,135900,12618945,2000,2000,2000,2000,12
20241202,135800,12594945,2000,2000,2000,2000,24
20241202,135700,12546945,2000,2000,2000,2000,16
20241202,135600,12514945,2000,2000,2000,2000,15
20241202,135500,12484945,2000,2000,2000,2000,10
20241202,135400,12464945,2000,2000,2000,2000,0
20241202,135300,12464945,2000,2000,2000,2000,8
20241202,135200,12448945,2000,2000,2000,2000,18
20241202,135100,12412945,2000,2000,2000,2000,0
20241202,135000,12412945,2000,2000,2000,2000,10
20241202,134900,12392945,2000,2000,2000,2000,0
20241202,134800,12392945,2000,2000,2000,2000,8
20241202,134700,12376945,2000,2005,2005,2000,266
20241202,134600,11843695,2000,2000,2000,2000,11
20241202,134500,11821695,2005,2005,2005,2005,0
20241202,134400,11821695,2005,2000,2005,2000,409
20241202,134300,11001695,2000,2000,2000,2000,3
20241202,134200,10995695,2000,2000,2000,2000,25
20241202,134100,10945695,2000,2000,2000,2000,0
20241202,134000,10945695,2000,2000,2000,2000,0
20241202,133900,10945695,2000,2000,2000,2000,204
20241202,133800,10537695,2000,2000,2000,2000,17
20241202,133700,10503695,2000,2000,2000,2000,9
20241202,133600,10485695,2000,2000,2000,2000,0
20241202,133500,10485695,2000,2000,2000,2000,0
20241202,133400,10485695,2000,2000,2000,2000,8
20241202,133300,10469695,2000,2000,2000,2000,26
20241202,133200,10417695,2000,2000,2000,2000,0
20241202,133100,10417695,2000,2000,2000,2000,15
20241202,133000,10387695,2000,2000,2000,2000,0
20241202,132900,10387695,2000,2000,2000,2000,19
20241202,132800,10349695,2000,2000,2000,2000,31
20241202,132700,10287695,2000,2000,2000,2000,0
20241202,132600,10287695,2000,2000,2000,2000,0
20241202,132500,10287695,2000,2000,2000,2000,93
20241202,132400,10101695,2000,2000,2000,2000,9
20241202,132300,10083695,2000,2000,2000,2000,17
20241202,132200,10049695,2000,2000,2000,2000,0
20241202,132100,10049695,2000,2000,2000,2000,0
20241202,132000,10049695,2000,2000,2000,2000,19
20241202,131900,10011695,2000,2000,2000,2000,0
20241202,131800,10011695,2000,2000,2000,2000,17
20241202,131700,9977695,2000,2000,2000,2000,0
20241202,131600,9977695,2000,2000,2000,2000,9
20241202,131500,9959695,2000,2000,2000,2000,8
20241202,131400,9943695,2000,2000,2000,2000,16
20241202,131300,9911695,2000,2000,2000,2000,0
20241202,131200,9911695,2000,2000,2000,2000,0
20241202,131100,9911695,2000,2000,2000,2000,19
20241202,131000,9873695,2005,2005,2005,2005,915
20241202,130900,8039120,2000,2000,2000,2000,17
20241202,130800,8005120,2000,2000,2000,2000,16
20241202,130700,7973120,2000,2000,2000,2000,9
20241202,130600,7955120,2000,2000,2000,2000,9
20241202,130500,7937120,2000,2000,2000,2000,0
20241202,130400,7937120,2000,2000,2000,2000,16
20241202,130300,7905120,2000,2000,2000,2000,10
20241202,130200,7885120,2000,2000,2000,2000,0
20241202,130100,7885120,2000,2000,2000,2000,8
20241202,130000,7869120,2000,2000,2000,2000,0
20241202,125900,7869120,2000,2000,2000,2000,16
20241202,125800,7837120,2000,2000,2000,2000,10
20241202,125700,7817120,2000,2000,2000,2000,0
20241202,125600,7817120,2000,2000,2000,2000,8
20241202,125500,7801120,2000,2000,2000,2000,0
20241202,125400,7801120,2000,2000,2000,2000,26
20241202,125300,7749120,2000,2000,2000,2000,0
20241202,125200,7749120,2000,2000,2000,2000,8
20241202,125100,7733120,2000,2000,2000,2000,0
20241202,125000,7733120,2000,2000,2000,2000,17
20241202,124900,7699120,2000,2000,2000,2000,9
20241202,124800,7681120,2000,2000,2000,2000,0
20241202,124700,7681120,2000,2000,2000,2000,59
20241202,124600,7563120,2000,2000,2000,2000,0
20241202,124500,7563120,2000,2000,2000,2000,27
20241202,124400,7509120,2000,2000,2000,2000,0
20241202,124300,7509120,2000,2000,2000,2000,0
20241202,124200,7509120,2000,2000,2000,2000,8
20241202,124100,7493120,2000,2000,2000,2000,10
20241202,124000,7473120,2000,2000,2000,2000,17
20241202,123900,7439120,2000,2000,2000,2000,0
20241202,123800,7439120,2000,2000,2000,2000,10
20241202,123700,7419120,2000,2000,2000,2000,19
20241202,123600,7381120,2000,2000,2000,2000,0
20241202,123500,7381120,2000,2000,2000,2000,16
20241202,123400,7349120,2000,2000,2000,2000,0
20241202,123300,7349120,2000,2000,2000,2000,8
20241202,123200,7333120,2000,2000,2000,2000,9
20241202,123100,7315120,2000,2000,2000,2000,0
20241202,123000,7315120,2000,2000,2000,2000,16
20241202,122900,7283120,2000,2000,2000,2000,0
20241202,122800,7283120,2000,2000,2000,2000,19
20241202,122700,7245120,2000,2000,2000,2000,0
20241202,122600,7245120,2000,2000,2000,2000,0
20241202,122500,7245120,2000,2000,2000,2000,17
20241202,122400,7211120,2000,2000,2000,2000,10
20241202,122300,7191120,2000,2000,2000,2000,8
20241202,122200,7175120,2000,2000,2000,2000,0
20241202,122100,7175120,2000,2000,2000,2000,85
20241202,122000,7005120,2000,2000,2000,2000,0
20241202,121900,7005120,2000,2000,2000,2000,11
20241202,121800,6983120,2000,2000,2000,2000,8
20241202,121700,6967120,2000,2000,2000,2000,0
20241202,121600,6967120,2000,2000,2000,2000,16
20241202,121500,6935120,2000,2000,2000,2000,9
20241202,121400,6917120,2000,2000,2000,2000,8
20241202,121300,6901120,2005,2005,2005,2005,0
20241202,121200,6901120,2005,2005,2005,2005,1
20241202,121100,6899115,2000,2000,2000,2000,28
20241202,121000,6843115,2000,2000,2000,2000,0
20241202,120900,6843115,2000,2000,2000,2000,8
20241202,120800,6827115,2000,2000,2000,2000,0
20241202,120700,6827115,2000,2000,2000,2000,0
20241202,120600,6827115,2000,2000,2000,2000,25
20241202,120500,6777115,2000,2000,2000,2000,0
20241202,120400,6777115,2000,2000,2000,2000,9
20241202,120300,6759115,2000,2000,2000,2000,0
20241202,120200,6759115,2000,2000,2000,2000,25
20241202,120100,6709115,2000,2000,2000,2000,17
20241202,120000,6675115,2000,2000,2000,2000,0
20241202,115900,6675115,2000,2000,2000,2000,8
20241202,115800,6659115,2000,2000,2000,2000,10
20241202,115700,6639115,2000,2000,2000,2000,7
20241202,115600,6625115,2000,2000,2000,2000,9
20241202,115500,6607115,2000,2000,2000,2000,8
20241202,115400,6591115,2005,2005,2005,2005,30
20241202,115300,6530965,2000,2000,2000,2000,25
20241202,115200,6480965,2000,2000,2000,2000,16
20241202,115100,6448965,2000,2000,2000,2000,0
20241202,115000,6448965,2000,2000,2000,2000,8
20241202,114900,6432965,2000,2000,2000,2000,43
20241202,114800,6346965,2000,2000,2000,2000,0
20241202,114700,6346965,2000,2000,2000,2000,17
20241202,114600,6312965,2000,2000,2000,2000,0
20241202,114500,6312965,2000,2000,2000,2000,20
20241202,114400,6272965,2000,2000,2000,2000,0
20241202,114300,6272965,2000,2000,2000,2000,0
20241202,114200,6272965,2000,2000,2000,2000,16
20241202,114100,6240965,2000,2000,2000,2000,0
20241202,114000,6240965,2000,2000,2000,2000,17
20241202,113900,6206965,2000,2000,2000,2000,0
20241202,113800,6206965,2000,2000,2000,2000,20
20241202,113700,6166965,2000,2000,2000,2000,17
20241202,113600,6132965,2000,2000,2000,2000,18
20241202,113500,6096965,2000,2000,2000,2000,0
20241202,113400,6096965,2000,2000,2000,2000,0
20241202,113300,6096965,2000,2000,2000,2000,0
20241202,113200,6096965,2000,2000,2000,2000,27
20241202,113100,6042965,2000,2000,2000,2000,8
20241202,113000,6026965,2000,2005,2005,2000,65
20241202,112900,5896665,2000,2000,2000,2000,0
20241202,112800,5896665,2000,2000,2000,2000,16
20241202,112700,5864665,2000,2000,2000,2000,9
20241202,112600,5846665,2000,2000,2000,2000,9
20241202,112500,5828665,2000,2000,2000,2000,0
20241202,112400,5828665,2000,2000,2000,2000,0
20241202,112300,5828665,2000,2000,2000,2000,26
20241202,112200,5776665,2000,2000,2000,2000,8
20241202,112100,5760665,2000,2000,2000,2000,0
20241202,112000,5760665,2000,2000,2000,2000,0
20241202,111900,5760665,2000,2000,2000,2000,10
20241202,111800,5740665,2000,2000,2000,2000,17
20241202,111700,5706665,2000,2000,2000,2000,8
20241202,111600,5690665,2000,2000,2000,2000,0
20241202,111500,5690665,2000,2000,2000,2000,0
20241202,111400,5690665,2000,2000,2000,2000,10
20241202,111300,5670665,2000,2000,2000,2000,16
20241202,111200,5638665,2000,2000,2000,2000,8
20241202,111100,5622665,2000,2000,2000,2000,0
20241202,111000,5622665,2000,2000,2000,2000,10
20241202,110900,5602665,2000,2000,2000,2000,2
20241202,110800,5598665,2000,2000,2000,2000,16
20241202,110700,5566665,2000,2000,2000,2000,9
20241202,110600,5548665,2000,2000,2000,2000,27
20241202,110500,5494665,2000,2000,2000,2000,0
20241202,110400,5494665,2000,2000,2000,2000,19
20241202,110300,5456665,2000,2000,2000,2000,24
20241202,110200,5408665,2000,2000,2000,2000,0
20241202,110100,5408665,2000,2000,2000,2000,10
20241202,110000,5388665,2000,2000,2000,2000,0
20241202,105900,5388665,2000,2000,2000,2000,16
20241202,105800,5356665,2000,2000,2000,2000,8
20241202,105700,5340665,2000,2000,2000,2000,10
20241202,105600,5320665,2000,2000,2000,2000,0
20241202,105500,5320665,2000,2000,2000,2000,0
20241202,105400,5320665,2000,2000,2000,2000,16
20241202,105300,5288665,2000,2000,2000,2000,18
20241202,105200,5252665,2000,2000,2000,2000,0
20241202,105100,5252665,2000,2000,2000,2000,0
20241202,105000,5252665,2000,2000,2000,2000,0
20241202,104900,5252665,2000,2000,2000,2000,17
20241202,104800,5218665,2000,2000,2000,2000,19
20241202,104700,5180665,2000,2000,2000,2000,0
20241202,104600,5180665,2000,2000,2000,2000,0
20241202,104500,5180665,2000,2000,2000,2000,0
20241202,104400,5180665,2000,2000,2000,2000,34
20241202,104300,5112665,2005,2005,2005,2005,0
20241202,104200,5112665,2005,2005,2005,2005,0
20241202,104100,5112665,2005,2005,2005,2005,1
20241202,104000,5110660,2000,2000,2000,2000,16
20241202,103900,5078660,2000,2000,2000,2000,17
20241202,103800,5044660,2005,2005,2005,2005,0
20241202,103700,5044660,2005,2005,2005,2005,0
20241202,103600,5044660,2005,2005,2005,2005,1
20241202,103500,5042655,2000,2000,2000,2000,27
20241202,103400,4988655,2000,2000,2000,2000,8
20241202,103300,4972655,2000,2000,2000,2000,0
20241202,103200,4972655,2000,2000,2000,2000,0
20241202,103100,4972655,2000,2000,2000,2000,10
20241202,103000,4952655,2000,2000,2000,2000,17
20241202,102900,4918655,2000,2000,2000,2000,9
20241202,102800,4900655,2000,2000,2000,2000,0
20241202,102700,4900655,2000,2000,2000,2000,10
20241202,102600,4880655,2000,2000,2000,2000,0
20241202,102500,4880655,2000,2000,2000,2000,24
20241202,102400,4832655,2000,2000,2000,2000,0
20241202,102300,4832655,2000,2000,2000,2000,0
20241202,102200,4832655,2000,2000,2000,2000,25
20241202,102100,4782655,2000,2000,2000,2000,0
20241202,102000,4782655,2000,2000,2000,2000,25
20241202,101900,4732655,2000,2000,2000,2000,0
20241202,101800,4732655,2000,2000,2000,2000,11
20241202,101700,4710655,2000,2000,2000,2000,0
20241202,101600,4710655,2000,2000,2000,2000,0
20241202,101500,4710655,2000,2000,2000,2000,24
20241202,101400,4662655,2000,2000,2000,2000,9
20241202,101300,4644655,2005,2005,2005,2005,0
20241202,101200,4644655,2005,2005,2005,2005,0
20241202,101100,4644655,2005,2000,2005,2000,17
20241202,101000,4610650,2000,2010,2010,2000,10
20241202,100900,4590640,2000,2005,2005,2000,1305
20241202,100800,1974170,2005,2005,2005,2005,0
20241202,100700,1974170,2005,2005,2005,2005,0
20241202,100600,1974170,2005,2005,2005,2005,25
20241202,100500,1924045,2005,2005,2005,2005,9
20241202,100400,1906000,2005,2005,2005,2005,15
20241202,100300,1875925,2005,2005,2005,2005,0
20241202,100200,1875925,2005,2005,2005,2005,0
20241202,100100,1875925,2005,2005,2005,2005,33
20241202,100000,1809760,2005,2005,2005,2005,0
20241202,095900,1809760,2005,2005,2005,2005,15
20241202,095800,1779685,2005,2005,2005,2005,0
20241202,095700,1779685,2005,2005,2005,2005,0
20241202,095600,1779685,2005,2005,2005,2005,35
20241202,095500,1709510,2005,2005,2005,2005,0
20241202,095400,1709510,2005,2005,2005,2005,0
20241202,095300,1709510,2005,2005,2005,2005,75
20241202,095200,1559135,2005,2005,2005,2005,20
20241202,095100,1519035,2005,2005,2005,2005,33
20241202,095000,1452870,2005,2005,2005,2005,159
20241202,094900,1134075,2005,2005,2005,2005,0
20241202,094800,1134075,2005,2005,2005,2005,9
20241202,094700,1116030,2005,2005,2005,2005,15
20241202,094600,1085955,2005,2005,2005,2005,24
20241202,094500,1037835,2005,2005,2005,2005,31
20241202,094400,975680,2005,2005,2005,2005,0
20241202,094300,975680,2005,2005,2005,2005,26
20241202,094200,923550,2005,2005,2005,2005,24
20241202,094100,875430,2005,2005,2005,2005,0
20241202,094000,875430,2005,2005,2005,2005,0
20241202,093900,875430,2005,2005,2005,2005,9
20241202,093800,857385,2005,2005,2005,2005,0
20241202,093700,857385,2005,2005,2005,2005,25
20241202,093600,807260,2005,2005,2005,2005,0
20241202,093500,807260,2005,2005,2005,2005,11
20241202,093400,785205,2005,2005,2005,2005,0
20241202,093300,785205,2005,2005,2005,2005,8
20241202,093200,769165,2005,2005,2005,2005,16
20241202,093100,737085,2005,2005,2005,2005,0
20241202,093000,737085,2005,2005,2005,2005,9
20241202,092900,719040,2005,2005,2005,2005,0
20241202,092800,719040,2005,2005,2005,2005,60
20241202,092700,598740,2005,2005,2005,2005,16
20241202,092600,566660,2005,2005,2005,2005,10
20241202,092500,546610,2005,2005,2005,2005,0
20241202,092400,546610,2005,2005,2005,2005,0
20241202,092300,546610,2005,2005,2005,2005,0
20241202,092200,546610,2005,2005,2005,2005,10
20241202,092100,526560,2005,2005,2005,2005,0
20241202,092000,526560,2005,2005,2005,2005,0
20241202,091900,526560,2005,2005,2005,2005,0
20241202,091800,526560,2005,2005,2005,2005,3
20241202,091700,520545,2005,2005,2005,2005,9
20241202,091600,502500,2010,2010,2010,2010,0
20241202,091500,502500,2010,2010,2010,2010,14
20241202,091400,474360,2010,2010,2010,2010,0
20241202,091300,474360,2010,2010,2010,2010,0
20241202,091200,474360,2010,2010,2010,2010,60
20241202,091100,353760,2010,2010,2010,2010,0
20241202,091000,353760,2010,2010,2010,2010,0
20241202,090900,353760,2010,2010,2010,2010,0
20241202,090800,353760,2010,2010,2010,2010,15
20241202,090700,323610,2010,2010,2010,2010,14
20241202,090600,295470,2010,2010,2010,2010,0
20241202,090500,295470,2010,2010,2010,2010,0
20241202,090400,295470,2010,2010,2010,2010,0
20241202,090300,295470,2010,2010,2010,2010,0
20241202,090200,295470,2010,2010,2010,2010,147
20241202,090100,0,2010,2010,2010,2010,0
20241202,090000,0,2010,2010,2010,2010,0