KissMeData/307750/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211400,307527180,3630,3630,3630,3630,3377
20241205,211300,307527180,3630,3630,3630,3630,0
20241205,211200,307527180,3630,3630,3630,3630,0
20241205,211100,307527180,3630,3630,3630,3630,0
20241205,211000,307527180,3630,3630,3630,3630,0
20241205,210900,307527180,3630,3630,3630,3630,0
20241205,210800,307527180,3630,3630,3630,3630,0
20241205,210700,307527180,3630,3630,3630,3630,0
20241205,210600,307527180,3630,3630,3630,3630,0
20241205,210500,307527180,3630,3630,3630,3630,0
20241205,210400,307527180,3630,3630,3630,3630,0
20241205,210300,307527180,3630,3630,3630,3630,0
20241205,210200,307527180,3630,3630,3630,3630,0
20241205,210100,307527180,3630,3630,3630,3630,0
20241205,210000,307527180,3630,3630,3630,3630,0
20241205,205900,307527180,3630,3630,3630,3630,0
20241205,205800,307527180,3630,3630,3630,3630,0
20241205,205700,307527180,3630,3630,3630,3630,0
20241205,205600,307527180,3630,3630,3630,3630,0
20241205,205500,307527180,3630,3630,3630,3630,0
20241205,205400,307527180,3630,3630,3630,3630,0
20241205,205300,307527180,3630,3630,3630,3630,0
20241205,205200,307527180,3630,3630,3630,3630,0
20241205,205100,307527180,3630,3630,3630,3630,0
20241205,205000,307527180,3630,3630,3630,3630,0
20241205,204900,307527180,3630,3630,3630,3630,0
20241205,204800,307527180,3630,3630,3630,3630,0
20241205,204700,307527180,3630,3630,3630,3630,0
20241205,204600,307527180,3630,3630,3630,3630,0
20241205,204500,307527180,3630,3630,3630,3630,0
20241205,204400,307527180,3630,3630,3630,3630,3377
20241205,204300,307527180,3630,3630,3630,3630,0
20241205,204200,307527180,3630,3630,3630,3630,0
20241205,204100,307527180,3630,3630,3630,3630,0
20241205,204000,307527180,3630,3630,3630,3630,0
20241205,203900,307527180,3630,3630,3630,3630,0
20241205,203800,307527180,3630,3630,3630,3630,0
20241205,203700,307527180,3630,3630,3630,3630,0
20241205,203600,307527180,3630,3630,3630,3630,0
20241205,203500,307527180,3630,3630,3630,3630,0
20241205,203400,307527180,3630,3630,3630,3630,0
20241205,203300,307527180,3630,3630,3630,3630,0
20241205,203200,307527180,3630,3630,3630,3630,0
20241205,203100,307527180,3630,3630,3630,3630,0
20241205,203000,307527180,3630,3630,3630,3630,0
20241205,202900,307527180,3630,3630,3630,3630,0
20241205,202800,307527180,3630,3630,3630,3630,0
20241205,202700,307527180,3630,3630,3630,3630,0
20241205,202600,307527180,3630,3630,3630,3630,0
20241205,202500,307527180,3630,3630,3630,3630,0
20241205,202400,307527180,3630,3630,3630,3630,0
20241205,202300,307527180,3630,3630,3630,3630,0
20241205,202200,307527180,3630,3630,3630,3630,0
20241205,202100,307527180,3630,3630,3630,3630,0
20241205,202000,307527180,3630,3630,3630,3630,0
20241205,201900,307527180,3630,3630,3630,3630,0
20241205,201800,307527180,3630,3630,3630,3630,0
20241205,201700,307527180,3630,3630,3630,3630,0
20241205,201600,307527180,3630,3630,3630,3630,0
20241205,201500,307527180,3630,3630,3630,3630,0
20241205,201400,307527180,3630,3630,3630,3630,3377
20241205,201300,307527180,3630,3630,3630,3630,0
20241205,201200,307527180,3630,3630,3630,3630,0
20241205,201100,307527180,3630,3630,3630,3630,0
20241205,201000,307527180,3630,3630,3630,3630,0
20241205,200900,307527180,3630,3630,3630,3630,0
20241205,200800,307527180,3630,3630,3630,3630,0
20241205,200700,307527180,3630,3630,3630,3630,0
20241205,200600,307527180,3630,3630,3630,3630,0
20241205,200500,307527180,3630,3630,3630,3630,0
20241205,200400,307527180,3630,3630,3630,3630,0
20241205,200300,307527180,3630,3630,3630,3630,0
20241205,200200,307527180,3630,3630,3630,3630,0
20241205,200100,307527180,3630,3630,3630,3630,0
20241205,200000,307527180,3630,3630,3630,3630,0
20241205,195900,307527180,3630,3630,3630,3630,0
20241205,195800,307527180,3630,3630,3630,3630,0
20241205,195700,307527180,3630,3630,3630,3630,0
20241205,195600,307527180,3630,3630,3630,3630,0
20241205,195500,307527180,3630,3630,3630,3630,0
20241205,195400,307527180,3630,3630,3630,3630,0
20241205,195300,307527180,3630,3630,3630,3630,0
20241205,195200,307527180,3630,3630,3630,3630,0
20241205,195100,307527180,3630,3630,3630,3630,0
20241205,195000,307527180,3630,3630,3630,3630,0
20241205,194900,307527180,3630,3630,3630,3630,0
20241205,194800,307527180,3630,3630,3630,3630,0
20241205,194700,307527180,3630,3630,3630,3630,0
20241205,194600,307527180,3630,3630,3630,3630,0
20241205,194500,307527180,3630,3630,3630,3630,0
20241205,194400,307527180,3630,3630,3630,3630,3377
20241205,194300,307527180,3630,3630,3630,3630,0
20241205,194200,307527180,3630,3630,3630,3630,0
20241205,194100,307527180,3630,3630,3630,3630,0
20241205,194000,307527180,3630,3630,3630,3630,0
20241205,193900,307527180,3630,3630,3630,3630,0
20241205,193800,307527180,3630,3630,3630,3630,0
20241205,193700,307527180,3630,3630,3630,3630,0
20241205,193600,307527180,3630,3630,3630,3630,0
20241205,193500,307527180,3630,3630,3630,3630,0
20241205,193400,307527180,3630,3630,3630,3630,0
20241205,193300,307527180,3630,3630,3630,3630,0
20241205,193200,307527180,3630,3630,3630,3630,0
20241205,193100,307527180,3630,3630,3630,3630,0
20241205,193000,307527180,3630,3630,3630,3630,0
20241205,192900,307527180,3630,3630,3630,3630,0
20241205,192800,307527180,3630,3630,3630,3630,0
20241205,192700,307527180,3630,3630,3630,3630,0
20241205,192600,307527180,3630,3630,3630,3630,0
20241205,192500,307527180,3630,3630,3630,3630,0
20241205,192400,307527180,3630,3630,3630,3630,0
20241205,192300,307527180,3630,3630,3630,3630,0
20241205,192200,307527180,3630,3630,3630,3630,0
20241205,192100,307527180,3630,3630,3630,3630,0
20241205,192000,307527180,3630,3630,3630,3630,0
20241205,191900,307527180,3630,3630,3630,3630,0
20241205,191800,307527180,3630,3630,3630,3630,0
20241205,191700,307527180,3630,3630,3630,3630,0
20241205,191600,307527180,3630,3630,3630,3630,0
20241205,191500,307527180,3630,3630,3630,3630,0
20241205,191400,307527180,3630,3630,3630,3630,3377
20241205,191300,307527180,3630,3630,3630,3630,0
20241205,191200,307527180,3630,3630,3630,3630,0
20241205,191100,307527180,3630,3630,3630,3630,0
20241205,191000,307527180,3630,3630,3630,3630,0
20241205,190900,307527180,3630,3630,3630,3630,0
20241205,190800,307527180,3630,3630,3630,3630,0
20241205,190700,307527180,3630,3630,3630,3630,0
20241205,190600,307527180,3630,3630,3630,3630,0
20241205,190500,307527180,3630,3630,3630,3630,0
20241205,190400,307527180,3630,3630,3630,3630,0
20241205,190300,307527180,3630,3630,3630,3630,0
20241205,190200,307527180,3630,3630,3630,3630,0
20241205,190100,307527180,3630,3630,3630,3630,0
20241205,190000,307527180,3630,3630,3630,3630,0
20241205,185900,307527180,3630,3630,3630,3630,0
20241205,185800,307527180,3630,3630,3630,3630,0
20241205,185700,307527180,3630,3630,3630,3630,0
20241205,185600,307527180,3630,3630,3630,3630,0
20241205,185500,307527180,3630,3630,3630,3630,0
20241205,185400,307527180,3630,3630,3630,3630,0
20241205,185300,307527180,3630,3630,3630,3630,0
20241205,185200,307527180,3630,3630,3630,3630,0
20241205,185100,307527180,3630,3630,3630,3630,0
20241205,185000,307527180,3630,3630,3630,3630,0
20241205,184900,307527180,3630,3630,3630,3630,0
20241205,184800,307527180,3630,3630,3630,3630,0
20241205,184700,307527180,3630,3630,3630,3630,0
20241205,184600,307527180,3630,3630,3630,3630,0
20241205,184500,307527180,3630,3630,3630,3630,0
20241205,184400,307527180,3630,3630,3630,3630,3377
20241205,184300,307527180,3630,3630,3630,3630,0
20241205,184200,307527180,3630,3630,3630,3630,0
20241205,184100,307527180,3630,3630,3630,3630,0
20241205,184000,307527180,3630,3630,3630,3630,0
20241205,183900,307527180,3630,3630,3630,3630,0
20241205,183800,307527180,3630,3630,3630,3630,0
20241205,183700,307527180,3630,3630,3630,3630,0
20241205,183600,307527180,3630,3630,3630,3630,0
20241205,183500,307527180,3630,3630,3630,3630,0
20241205,183400,307527180,3630,3630,3630,3630,0
20241205,183300,307527180,3630,3630,3630,3630,0
20241205,183200,307527180,3630,3630,3630,3630,0
20241205,183100,307527180,3630,3630,3630,3630,0
20241205,183000,307527180,3630,3630,3630,3630,0
20241205,182900,307527180,3630,3630,3630,3630,0
20241205,182800,307527180,3630,3630,3630,3630,0
20241205,182700,307527180,3630,3630,3630,3630,0
20241205,182600,307527180,3630,3630,3630,3630,0
20241205,182500,307527180,3630,3630,3630,3630,0
20241205,182400,307527180,3630,3630,3630,3630,0
20241205,182300,307527180,3630,3630,3630,3630,0
20241205,182200,307527180,3630,3630,3630,3630,0
20241205,182100,307527180,3630,3630,3630,3630,0
20241205,182000,307527180,3630,3630,3630,3630,0
20241205,181900,307527180,3630,3630,3630,3630,0
20241205,181800,307527180,3630,3630,3630,3630,0
20241205,181700,307527180,3630,3630,3630,3630,0
20241205,181600,307527180,3630,3630,3630,3630,0
20241205,181500,307527180,3630,3630,3630,3630,0
20241205,181400,307527180,3630,3630,3630,3630,3377
20241205,181300,307527180,3630,3630,3630,3630,0
20241205,181200,307527180,3630,3630,3630,3630,0
20241205,181100,307527180,3630,3630,3630,3630,0
20241205,181000,307527180,3630,3630,3630,3630,0
20241205,180900,307527180,3630,3630,3630,3630,0
20241205,180800,307527180,3630,3630,3630,3630,0
20241205,180700,307527180,3630,3630,3630,3630,0
20241205,180600,307527180,3630,3630,3630,3630,0
20241205,180500,307527180,3630,3630,3630,3630,0
20241205,180400,307527180,3630,3630,3630,3630,0
20241205,180300,307527180,3630,3630,3630,3630,0
20241205,180200,307527180,3630,3630,3630,3630,0
20241205,180100,307527180,3630,3630,3630,3630,0
20241205,180000,307527180,3630,3630,3630,3630,0
20241205,175900,307527180,3630,3630,3630,3630,0
20241205,175800,307527180,3630,3630,3630,3630,0
20241205,175700,307527180,3630,3630,3630,3630,0
20241205,175600,307527180,3630,3630,3630,3630,0
20241205,175500,307527180,3630,3630,3630,3630,0
20241205,175400,307527180,3630,3630,3630,3630,0
20241205,175300,307527180,3630,3630,3630,3630,0
20241205,175200,307527180,3630,3630,3630,3630,0
20241205,175100,307527180,3630,3630,3630,3630,0
20241205,175000,307527180,3630,3630,3630,3630,0
20241205,174900,307527180,3630,3630,3630,3630,0
20241205,174800,307527180,3630,3630,3630,3630,0
20241205,174700,307527180,3630,3630,3630,3630,0
20241205,174600,307527180,3630,3630,3630,3630,0
20241205,174500,307527180,3630,3630,3630,3630,0
20241205,174400,307527180,3630,3630,3630,3630,3377
20241205,174300,307527180,3630,3630,3630,3630,0
20241205,174200,307527180,3630,3630,3630,3630,0
20241205,174100,307527180,3630,3630,3630,3630,0
20241205,174000,307527180,3630,3630,3630,3630,0
20241205,173900,307527180,3630,3630,3630,3630,0
20241205,173800,307527180,3630,3630,3630,3630,0
20241205,173700,307527180,3630,3630,3630,3630,0
20241205,173600,307527180,3630,3630,3630,3630,0
20241205,173500,307527180,3630,3630,3630,3630,0
20241205,173400,307527180,3630,3630,3630,3630,0
20241205,173300,307527180,3630,3630,3630,3630,0
20241205,173200,307527180,3630,3630,3630,3630,0
20241205,173100,307527180,3630,3630,3630,3630,0
20241205,173000,307527180,3630,3630,3630,3630,0
20241205,172900,307527180,3630,3630,3630,3630,0
20241205,172800,307527180,3630,3630,3630,3630,0
20241205,172700,307527180,3630,3630,3630,3630,0
20241205,172600,307527180,3630,3630,3630,3630,0
20241205,172500,307527180,3630,3630,3630,3630,0
20241205,172400,307527180,3630,3630,3630,3630,0
20241205,172300,307527180,3630,3630,3630,3630,0
20241205,172200,307527180,3630,3630,3630,3630,0
20241205,172100,307527180,3630,3630,3630,3630,0
20241205,172000,307527180,3630,3630,3630,3630,0
20241205,171900,307527180,3630,3630,3630,3630,0
20241205,171800,307527180,3630,3630,3630,3630,0
20241205,171700,307527180,3630,3630,3630,3630,0
20241205,171600,307527180,3630,3630,3630,3630,0
20241205,171500,307527180,3630,3630,3630,3630,0
20241205,171400,307527180,3630,3630,3630,3630,3377
20241205,171300,307527180,3630,3630,3630,3630,0
20241205,171200,307527180,3630,3630,3630,3630,0
20241205,171100,307527180,3630,3630,3630,3630,0
20241205,171000,307527180,3630,3630,3630,3630,0
20241205,170900,307527180,3630,3630,3630,3630,0
20241205,170800,307527180,3630,3630,3630,3630,0
20241205,170700,307527180,3630,3630,3630,3630,0
20241205,170600,307527180,3630,3630,3630,3630,0
20241205,170500,307527180,3630,3630,3630,3630,0
20241205,170400,307527180,3630,3630,3630,3630,0
20241205,170300,307527180,3630,3630,3630,3630,0
20241205,170200,307527180,3630,3630,3630,3630,0
20241205,170100,307527180,3630,3630,3630,3630,0
20241205,170000,307527180,3630,3630,3630,3630,0
20241205,165900,307527180,3630,3630,3630,3630,0
20241205,165800,307527180,3630,3630,3630,3630,0
20241205,165700,307527180,3630,3630,3630,3630,0
20241205,165600,307527180,3630,3630,3630,3630,0
20241205,165500,307527180,3630,3630,3630,3630,0
20241205,165400,307527180,3630,3630,3630,3630,0
20241205,165300,307527180,3630,3630,3630,3630,0
20241205,165200,307527180,3630,3630,3630,3630,0
20241205,165100,307527180,3630,3630,3630,3630,0
20241205,165000,307527180,3630,3630,3630,3630,0
20241205,164900,307527180,3630,3630,3630,3630,0
20241205,164800,307527180,3630,3630,3630,3630,0
20241205,164700,307527180,3630,3630,3630,3630,0
20241205,164600,307527180,3630,3630,3630,3630,0
20241205,164500,307527180,3630,3630,3630,3630,0
20241205,164400,307527180,3630,3630,3630,3630,3377
20241205,164300,307527180,3630,3630,3630,3630,0
20241205,164200,307527180,3630,3630,3630,3630,0
20241205,164100,307527180,3630,3630,3630,3630,0
20241205,164000,307527180,3630,3630,3630,3630,0
20241205,163900,307527180,3630,3630,3630,3630,0
20241205,163800,307527180,3630,3630,3630,3630,0
20241205,163700,307527180,3630,3630,3630,3630,0
20241205,163600,307527180,3630,3630,3630,3630,0
20241205,163500,307527180,3630,3630,3630,3630,0
20241205,163400,307527180,3630,3630,3630,3630,0
20241205,163300,307527180,3630,3630,3630,3630,0
20241205,163200,307527180,3630,3630,3630,3630,0
20241205,163100,307527180,3630,3630,3630,3630,0
20241205,163000,307527180,3630,3630,3630,3630,0
20241205,162900,307527180,3630,3630,3630,3630,0
20241205,162800,307527180,3630,3630,3630,3630,0
20241205,162700,307527180,3630,3630,3630,3630,0
20241205,162600,307527180,3630,3630,3630,3630,0
20241205,162500,307527180,3630,3630,3630,3630,0
20241205,162400,307527180,3630,3630,3630,3630,0
20241205,162300,307527180,3630,3630,3630,3630,0
20241205,162200,307527180,3630,3630,3630,3630,0
20241205,162100,307527180,3630,3630,3630,3630,0
20241205,162000,307527180,3630,3630,3630,3630,0
20241205,161900,307527180,3630,3630,3630,3630,0
20241205,161800,307527180,3630,3630,3630,3630,0
20241205,161700,307527180,3630,3630,3630,3630,0
20241205,161600,307527180,3630,3630,3630,3630,0
20241205,161500,307527180,3630,3630,3630,3630,0
20241205,161400,307527180,3630,3630,3630,3630,3377
20241205,161300,307527180,3630,3630,3630,3630,0
20241205,161200,307527180,3630,3630,3630,3630,0
20241205,161100,307527180,3630,3630,3630,3630,0
20241205,161000,307527180,3630,3630,3630,3630,0
20241205,160900,307527180,3630,3630,3630,3630,0
20241205,160800,307527180,3630,3630,3630,3630,0
20241205,160700,307527180,3630,3630,3630,3630,0
20241205,160600,307527180,3630,3630,3630,3630,0
20241205,160500,307527180,3630,3630,3630,3630,0
20241205,160400,307527180,3630,3630,3630,3630,0
20241205,160300,307527180,3630,3630,3630,3630,0
20241205,160200,307527180,3630,3630,3630,3630,0
20241205,160100,307527180,3630,3630,3630,3630,0
20241205,160000,307527180,3630,3630,3630,3630,0
20241205,155900,307527180,3630,3630,3630,3630,0
20241205,155800,307527180,3630,3630,3630,3630,0
20241205,155700,307527180,3630,3630,3630,3630,0
20241205,155600,307527180,3630,3630,3630,3630,0
20241205,155500,307527180,3630,3630,3630,3630,0
20241205,155400,307527180,3630,3630,3630,3630,0
20241205,155300,307527180,3630,3630,3630,3630,0
20241205,155200,307527180,3630,3630,3630,3630,0
20241205,155100,307527180,3630,3630,3630,3630,0
20241205,155000,307527180,3630,3630,3630,3630,0
20241205,154900,307527180,3630,3630,3630,3630,0
20241205,154800,307527180,3630,3630,3630,3630,0
20241205,154700,307527180,3630,3630,3630,3630,0
20241205,154600,307527180,3630,3630,3630,3630,0
20241205,154500,307527180,3630,3630,3630,3630,0
20241205,154400,307527180,3630,3630,3630,3630,3377
20241205,154300,307527180,3630,3630,3630,3630,0
20241205,154200,307527180,3630,3630,3630,3630,0
20241205,154100,307527180,3630,3630,3630,3630,0
20241205,154000,307527180,3630,3630,3630,3630,0
20241205,153900,307527180,3630,3630,3630,3630,0
20241205,153800,307527180,3630,3630,3630,3630,0
20241205,153700,307527180,3630,3630,3630,3630,0
20241205,153600,307527180,3630,3630,3630,3630,0
20241205,153500,307527180,3630,3630,3630,3630,0
20241205,153400,307527180,3630,3630,3630,3630,0
20241205,153300,307527180,3630,3630,3630,3630,0
20241205,153200,307527180,3630,3630,3630,3630,0
20241205,153100,307527180,3630,3630,3630,3630,0
20241205,153000,307527180,3630,3630,3630,3630,3377
20241205,152900,295268670,3645,3645,3645,3645,0
20241205,152800,295268670,3645,3645,3645,3645,0
20241205,152700,295268670,3645,3645,3645,3645,0
20241205,152600,295268670,3645,3645,3645,3645,0
20241205,152500,295268670,3645,3645,3645,3645,0
20241205,152400,295268670,3645,3645,3645,3645,0
20241205,152300,295268670,3645,3645,3645,3645,0
20241205,152200,295268670,3645,3645,3645,3645,0
20241205,152100,295268670,3645,3645,3645,3645,0
20241205,152000,295268670,3645,3645,3645,3645,0
20241205,151900,295268670,3645,3630,3645,3630,349
20241205,151800,294001785,3630,3630,3630,3630,853
20241205,151700,290905395,3630,3630,3630,3630,20
20241205,151600,290832795,3630,3630,3630,3630,1000
20241205,151500,287202795,3630,3630,3630,3630,0
20241205,151400,287202795,3630,3630,3630,3630,0
20241205,151300,287202795,3630,3630,3630,3630,2
20241205,151200,287195535,3630,3625,3630,3625,170
20241205,151100,286579235,3625,3625,3625,3625,0
20241205,151000,286579235,3625,3625,3625,3625,45
20241205,150900,286416110,3625,3625,3625,3625,390
20241205,150800,285002360,3625,3625,3625,3625,0
20241205,150700,285002360,3625,3625,3625,3625,0
20241205,150600,285002360,3625,3625,3625,3625,0
20241205,150500,285002360,3625,3625,3625,3625,0
20241205,150400,285002360,3625,3625,3625,3625,60
20241205,150300,284784860,3625,3625,3625,3625,219
20241205,150200,283990985,3625,3625,3625,3625,0
20241205,150100,283990985,3625,3625,3625,3625,90
20241205,150000,283664735,3625,3625,3625,3625,0
20241205,145900,283664735,3625,3625,3625,3625,509
20241205,145800,281819610,3635,3635,3635,3635,20
20241205,145700,281746910,3635,3635,3635,3635,1
20241205,145600,281743275,3625,3625,3625,3625,123
20241205,145500,281297400,3625,3625,3625,3625,0
20241205,145400,281297400,3625,3625,3625,3625,0
20241205,145300,281297400,3625,3625,3625,3625,251
20241205,145200,280387525,3625,3630,3630,3625,851
20241205,145100,277298930,3630,3635,3635,3630,63
20241205,145000,277070190,3635,3635,3635,3635,1
20241205,144900,277066555,3630,3630,3630,3630,0
20241205,144800,277066555,3630,3630,3630,3630,0
20241205,144700,277066555,3630,3635,3635,3630,77
20241205,144600,276787040,3630,3635,3635,3630,1631
20241205,144500,270866380,3635,3635,3635,3635,13
20241205,144400,270819125,3635,3635,3635,3635,1370
20241205,144300,265839175,3635,3635,3635,3635,0
20241205,144200,265839175,3635,3635,3635,3635,149
20241205,144100,265297560,3635,3635,3635,3635,150
20241205,144000,264752310,3635,3635,3635,3635,107
20241205,143900,264363365,3635,3635,3635,3635,3
20241205,143800,264352460,3635,3635,3635,3635,1000
20241205,143700,260717460,3640,3640,3640,3640,1016
20241205,143600,257019220,3645,3645,3645,3645,0
20241205,143500,257019220,3645,3645,3645,3645,0
20241205,143400,257019220,3645,3645,3645,3645,0
20241205,143300,257019220,3645,3645,3645,3645,0
20241205,143200,257019220,3645,3645,3645,3645,0
20241205,143100,257019220,3645,3645,3645,3645,0
20241205,143000,257019220,3645,3645,3645,3645,0
20241205,142900,257019220,3645,3645,3645,3645,9
20241205,142800,256986415,3645,3645,3645,3645,0
20241205,142700,256986415,3645,3645,3645,3645,0
20241205,142600,256986415,3645,3645,3645,3645,0
20241205,142500,256986415,3645,3645,3645,3645,0
20241205,142400,256986415,3645,3645,3645,3645,0
20241205,142300,256986415,3645,3645,3645,3645,0
20241205,142200,256986415,3645,3645,3645,3645,0
20241205,142100,256986415,3645,3645,3645,3645,0
20241205,142000,256986415,3645,3645,3645,3645,0
20241205,141900,256986415,3645,3645,3645,3645,6
20241205,141800,256964545,3645,3645,3645,3645,1
20241205,141700,256960900,3645,3645,3645,3645,81
20241205,141600,256665655,3645,3645,3645,3645,0
20241205,141500,256665655,3645,3645,3645,3645,0
20241205,141400,256665655,3645,3645,3645,3645,65
20241205,141300,256428730,3645,3645,3645,3645,0
20241205,141200,256428730,3645,3645,3645,3645,354
20241205,141100,255138400,3640,3640,3640,3640,0
20241205,141000,255138400,3640,3640,3640,3640,0
20241205,140900,255138400,3640,3640,3640,3640,117
20241205,140800,254712520,3640,3640,3640,3640,300
20241205,140700,253620520,3640,3640,3640,3640,755
20241205,140600,250872320,3640,3640,3640,3640,31
20241205,140500,250759480,3640,3640,3640,3640,0
20241205,140400,250759480,3640,3640,3640,3640,0
20241205,140300,250759480,3640,3640,3640,3640,0
20241205,140200,250759480,3640,3640,3640,3640,0
20241205,140100,250759480,3640,3640,3640,3640,20
20241205,140000,250686680,3640,3640,3640,3640,1
20241205,135900,250683040,3640,3640,3640,3640,1
20241205,135800,250679400,3640,3640,3640,3640,8
20241205,135700,250650280,3640,3640,3640,3640,0
20241205,135600,250650280,3640,3640,3640,3640,12
20241205,135500,250606600,3640,3640,3640,3640,10
20241205,135400,250570200,3645,3645,3645,3645,1
20241205,135300,250566555,3645,3645,3645,3645,3
20241205,135200,250555620,3645,3645,3645,3645,0
20241205,135100,250555620,3645,3645,3645,3645,3
20241205,135000,250544685,3650,3650,3650,3650,0
20241205,134900,250544685,3650,3650,3650,3650,1
20241205,134800,250541035,3650,3650,3650,3650,0
20241205,134700,250541035,3650,3650,3650,3650,1
20241205,134600,250537385,3655,3655,3655,3655,1
20241205,134500,250533730,3655,3655,3655,3655,0
20241205,134400,250533730,3655,3650,3655,3650,114
20241205,134300,250117070,3655,3655,3655,3655,311
20241205,134200,248980365,3655,3650,3655,3650,531
20241205,134100,247039590,3650,3650,3650,3650,8
20241205,134000,247010390,3650,3650,3650,3650,444
20241205,133900,245389790,3650,3650,3650,3650,22
20241205,133800,245309490,3650,3650,3650,3650,0
20241205,133700,245309490,3650,3650,3650,3650,36
20241205,133600,245178090,3645,3645,3645,3645,0
20241205,133500,245178090,3645,3645,3645,3645,9
20241205,133400,245145285,3645,3645,3645,3645,0
20241205,133300,245145285,3645,3645,3645,3645,0
20241205,133200,245145285,3645,3645,3645,3645,0
20241205,133100,245145285,3645,3645,3645,3645,0
20241205,133000,245145285,3645,3645,3645,3645,150
20241205,132900,244598535,3645,3645,3645,3645,0
20241205,132800,244598535,3645,3645,3645,3645,0
20241205,132700,244598535,3645,3645,3645,3645,0
20241205,132600,244598535,3645,3645,3645,3645,0
20241205,132500,244598535,3645,3645,3645,3645,0
20241205,132400,244598535,3645,3645,3645,3645,0
20241205,132300,244598535,3645,3645,3645,3645,0
20241205,132200,244598535,3645,3645,3645,3645,127
20241205,132100,244135620,3645,3645,3645,3645,0
20241205,132000,244135620,3645,3645,3645,3645,880
20241205,131900,240928020,3650,3650,3650,3650,0
20241205,131800,240928020,3650,3650,3650,3650,535
20241205,131700,238975270,3645,3645,3645,3645,0
20241205,131600,238975270,3645,3645,3645,3645,0
20241205,131500,238975270,3645,3640,3645,3640,609
20241205,131400,236755475,3640,3640,3640,3640,12
20241205,131300,236711795,3635,3635,3635,3635,0
20241205,131200,236711795,3635,3640,3640,3635,546
20241205,131100,234727040,3645,3640,3645,3640,13
20241205,131000,234679715,3640,3640,3640,3640,0
20241205,130900,234679715,3640,3640,3640,3640,3451
20241205,130800,222118075,3645,3645,3645,3640,518
20241205,130700,220232465,3645,3645,3645,3645,194
20241205,130600,219525335,3645,3645,3645,3645,3797
20241205,130500,205685270,3650,3650,3650,3650,0
20241205,130400,205685270,3650,3650,3650,3650,0
20241205,130300,205685270,3650,3650,3650,3650,48
20241205,130200,205510070,3650,3650,3650,3650,5
20241205,130100,205491820,3650,3650,3650,3650,2208
20241205,130000,197432620,3655,3655,3655,3655,0
20241205,125900,197432620,3655,3655,3655,3655,0
20241205,125800,197432620,3655,3655,3655,3655,0
20241205,125700,197432620,3655,3655,3655,3655,0
20241205,125600,197432620,3655,3655,3655,3655,200
20241205,125500,196701620,3660,3660,3660,3660,0
20241205,125400,196701620,3660,3660,3660,3660,0
20241205,125300,196701620,3660,3660,3660,3660,0
20241205,125200,196701620,3660,3660,3660,3660,18
20241205,125100,196635740,3660,3670,3670,3660,334
20241205,125000,195413200,3665,3665,3665,3665,0
20241205,124900,195413200,3665,3665,3665,3665,0
20241205,124800,195413200,3665,3665,3665,3665,4162
20241205,124700,180159470,3670,3670,3670,3670,0
20241205,124600,180159470,3670,3670,3670,3670,0
20241205,124500,180159470,3670,3670,3670,3670,426
20241205,124400,178596050,3665,3665,3665,3665,0
20241205,124300,178596050,3665,3665,3665,3665,0
20241205,124200,178596050,3665,3665,3665,3665,0
20241205,124100,178596050,3665,3665,3665,3665,0
20241205,124000,178596050,3665,3665,3665,3665,0
20241205,123900,178596050,3665,3665,3665,3665,0
20241205,123800,178596050,3665,3670,3670,3665,857
20241205,123700,175454495,3670,3670,3670,3670,170
20241205,123600,174830595,3665,3665,3665,3665,0
20241205,123500,174830595,3665,3665,3665,3665,0
20241205,123400,174830595,3665,3665,3665,3665,0
20241205,123300,174830595,3665,3665,3665,3665,0
20241205,123200,174830595,3665,3665,3665,3665,0
20241205,123100,174830595,3665,3665,3665,3665,0
20241205,123000,174830595,3665,3670,3670,3665,9
20241205,122900,174797605,3665,3680,3680,3665,156
20241205,122800,174225245,3675,3675,3675,3675,0
20241205,122700,174225245,3675,3675,3675,3675,23
20241205,122600,174140720,3670,3670,3670,3670,0
20241205,122500,174140720,3670,3670,3670,3670,0
20241205,122400,174140720,3670,3670,3670,3670,0
20241205,122300,174140720,3670,3670,3670,3670,0
20241205,122200,174140720,3670,3670,3670,3670,0
20241205,122100,174140720,3670,3670,3670,3670,0
20241205,122000,174140720,3670,3670,3670,3670,0
20241205,121900,174140720,3670,3670,3670,3670,0
20241205,121800,174140720,3670,3670,3670,3670,0
20241205,121700,174140720,3670,3670,3670,3670,0
20241205,121600,174140720,3670,3670,3670,3670,0
20241205,121500,174140720,3670,3670,3670,3670,0
20241205,121400,174140720,3670,3670,3670,3670,140
20241205,121300,173626920,3670,3670,3670,3670,0
20241205,121200,173626920,3670,3670,3670,3670,0
20241205,121100,173626920,3670,3670,3670,3670,0
20241205,121000,173626920,3670,3670,3670,3670,0
20241205,120900,173626920,3670,3670,3670,3670,21
20241205,120800,173549850,3670,3670,3670,3670,35
20241205,120700,173421400,3670,3670,3670,3670,0
20241205,120600,173421400,3670,3670,3670,3670,0
20241205,120500,173421400,3670,3670,3670,3670,0
20241205,120400,173421400,3670,3670,3670,3670,0
20241205,120300,173421400,3670,3670,3670,3670,200
20241205,120200,172687400,3665,3665,3665,3665,0
20241205,120100,172687400,3665,3665,3665,3665,0
20241205,120000,172687400,3665,3665,3665,3665,0
20241205,115900,172687400,3665,3665,3665,3665,0
20241205,115800,172687400,3665,3665,3665,3665,100
20241205,115700,172320900,3665,3665,3665,3665,0
20241205,115600,172320900,3665,3665,3665,3665,0
20241205,115500,172320900,3665,3665,3665,3665,0
20241205,115400,172320900,3665,3665,3665,3665,0
20241205,115300,172320900,3665,3665,3665,3665,0
20241205,115200,172320900,3665,3665,3665,3665,0
20241205,115100,172320900,3665,3665,3665,3665,665
20241205,115000,169883675,3665,3665,3665,3665,214
20241205,114900,169099365,3680,3680,3680,3680,139
20241205,114800,168587845,3680,3665,3680,3665,812
20241205,114700,165606480,3665,3665,3665,3665,0
20241205,114600,165606480,3665,3665,3665,3665,539
20241205,114500,163631045,3670,3670,3670,3670,0
20241205,114400,163631045,3670,3670,3670,3670,0
20241205,114300,163631045,3670,3670,3670,3670,0
20241205,114200,163631045,3670,3670,3670,3670,0
20241205,114100,163631045,3670,3670,3670,3670,2
20241205,114000,163623705,3665,3665,3665,3665,0
20241205,113900,163623705,3665,3665,3665,3665,0
20241205,113800,163623705,3665,3665,3665,3665,0
20241205,113700,163623705,3665,3665,3665,3665,0
20241205,113600,163623705,3665,3665,3665,3665,0
20241205,113500,163623705,3665,3665,3665,3665,0
20241205,113400,163623705,3665,3665,3665,3665,0
20241205,113300,163623705,3665,3665,3665,3665,0
20241205,113200,163623705,3665,3660,3665,3660,517
20241205,113100,161730915,3660,3660,3660,3660,724
20241205,113000,159081075,3645,3645,3645,3645,21
20241205,112900,159004530,3660,3655,3660,3645,2246
20241205,112800,150812200,3655,3655,3655,3655,302
20241205,112700,149708390,3655,3655,3655,3655,5
20241205,112600,149690115,3655,3655,3655,3655,0
20241205,112500,149690115,3655,3655,3655,3655,0
20241205,112400,149690115,3655,3655,3655,3655,0
20241205,112300,149690115,3655,3655,3655,3655,0
20241205,112200,149690115,3655,3655,3655,3655,1851
20241205,112100,142924710,3660,3660,3660,3660,0
20241205,112000,142924710,3660,3660,3660,3660,987
20241205,111900,139312290,3665,3665,3665,3665,36
20241205,111800,139180350,3665,3665,3665,3665,14
20241205,111700,139129040,3665,3665,3665,3665,0
20241205,111600,139129040,3665,3665,3665,3665,1
20241205,111500,139125375,3660,3660,3660,3660,0
20241205,111400,139125375,3660,3660,3660,3660,0
20241205,111300,139125375,3660,3660,3660,3660,0
20241205,111200,139125375,3660,3660,3660,3660,0
20241205,111100,139125375,3660,3660,3660,3660,0
20241205,111000,139125375,3660,3660,3660,3660,0
20241205,110900,139125375,3660,3660,3660,3660,0
20241205,110800,139125375,3660,3660,3660,3660,0
20241205,110700,139125375,3660,3660,3660,3660,0
20241205,110600,139125375,3660,3660,3660,3660,343
20241205,110500,137869995,3655,3655,3655,3655,0
20241205,110400,137869995,3655,3655,3655,3655,0
20241205,110300,137869995,3655,3655,3655,3655,21
20241205,110200,137793240,3655,3660,3660,3655,7
20241205,110100,137767635,3665,3665,3665,3665,9
20241205,110000,137734650,3650,3665,3665,3650,340
20241205,105900,136489360,3665,3665,3665,3665,155
20241205,105800,135921285,3650,3650,3650,3650,0
20241205,105700,135921285,3650,3650,3650,3650,0
20241205,105600,135921285,3650,3650,3650,3650,0
20241205,105500,135921285,3650,3650,3650,3650,0
20241205,105400,135921285,3650,3650,3650,3650,0
20241205,105300,135921285,3650,3660,3660,3650,493
20241205,105200,134120810,3660,3660,3660,3660,3
20241205,105100,134109830,3660,3655,3660,3655,3
20241205,105000,134098855,3655,3665,3665,3655,79
20241205,104900,133809975,3660,3660,3660,3660,0
20241205,104800,133809975,3660,3660,3660,3660,0
20241205,104700,133809975,3660,3660,3660,3660,2
20241205,104600,133802655,3665,3665,3665,3665,0
20241205,104500,133802655,3665,3665,3665,3665,20
20241205,104400,133729355,3665,3665,3665,3665,3
20241205,104300,133718360,3655,3655,3655,3655,0
20241205,104200,133718360,3655,3655,3655,3655,0
20241205,104100,133718360,3655,3655,3655,3655,0
20241205,104000,133718360,3655,3655,3655,3655,0
20241205,103900,133718360,3655,3655,3655,3655,0
20241205,103800,133718360,3655,3655,3655,3655,0
20241205,103700,133718360,3655,3655,3655,3655,0
20241205,103600,133718360,3655,3655,3655,3655,0
20241205,103500,133718360,3655,3655,3655,3655,0
20241205,103400,133718360,3655,3655,3655,3655,0
20241205,103300,133718360,3655,3655,3655,3655,0
20241205,103200,133718360,3655,3655,3655,3655,157
20241205,103100,133144525,3655,3655,3655,3655,2
20241205,103000,133137215,3645,3655,3655,3645,1008
20241205,102900,129462830,3650,3650,3650,3650,0
20241205,102800,129462830,3650,3650,3650,3650,30
20241205,102700,129353330,3650,3650,3650,3650,0
20241205,102600,129353330,3650,3650,3650,3650,0
20241205,102500,129353330,3650,3650,3650,3650,3280
20241205,102400,117381330,3650,3645,3650,3645,37
20241205,102300,117246405,3650,3650,3655,3645,1909
20241205,102200,110284610,3655,3655,3655,3655,0
20241205,102100,110284610,3655,3655,3655,3655,665
20241205,102000,107854035,3655,3655,3655,3655,0
20241205,101900,107854035,3655,3655,3655,3655,0
20241205,101800,107854035,3655,3655,3655,3655,203
20241205,101700,107112070,3680,3680,3680,3680,0
20241205,101600,107112070,3680,3680,3680,3680,0
20241205,101500,107112070,3680,3680,3680,3680,0
20241205,101400,107112070,3680,3680,3680,3680,101
20241205,101300,106740390,3680,3680,3680,3680,0
20241205,101200,106740390,3680,3680,3680,3680,10
20241205,101100,106703590,3685,3685,3685,3685,0
20241205,101000,106703590,3685,3685,3685,3685,0
20241205,100900,106703590,3685,3685,3685,3685,0
20241205,100800,106703590,3685,3655,3685,3655,29
20241205,100700,106597565,3655,3650,3655,3650,2211
20241205,100600,98522860,3655,3655,3655,3655,0
20241205,100500,98522860,3655,3655,3655,3655,0
20241205,100400,98522860,3655,3655,3655,3655,30
20241205,100300,98413210,3655,3655,3655,3655,0
20241205,100200,98413210,3655,3655,3655,3655,101
20241205,100100,98044055,3655,3660,3660,3655,271
20241205,100000,97052775,3665,3665,3665,3665,0
20241205,095900,97052775,3665,3665,3665,3665,0
20241205,095800,97052775,3665,3665,3665,3665,1031
20241205,095700,93274160,3665,3665,3665,3665,228
20241205,095600,92438540,3670,3670,3670,3670,86
20241205,095500,92122920,3670,3670,3670,3670,0
20241205,095400,92122920,3670,3670,3670,3670,0
20241205,095300,92122920,3670,3670,3670,3670,0
20241205,095200,92122920,3670,3670,3670,3670,0
20241205,095100,92122920,3670,3670,3670,3670,113
20241205,095000,91708210,3670,3670,3670,3670,1
20241205,094900,91704540,3665,3665,3665,3665,25
20241205,094800,91612915,3665,3665,3665,3665,0
20241205,094700,91612915,3665,3665,3665,3665,0
20241205,094600,91612915,3665,3665,3665,3665,124
20241205,094500,91158455,3685,3685,3685,3685,0
20241205,094400,91158455,3685,3685,3685,3685,0
20241205,094300,91158455,3685,3680,3685,3680,510
20241205,094200,89281640,3680,3680,3680,3680,3
20241205,094100,89270600,3680,3680,3680,3680,4
20241205,094000,89255880,3670,3670,3670,3670,87
20241205,093900,88936590,3665,3665,3665,3665,31
20241205,093800,88822975,3665,3665,3665,3665,23
20241205,093700,88738680,3665,3660,3665,3660,200
20241205,093600,88005940,3650,3660,3660,3650,503
20241205,093500,86167760,3660,3660,3660,3660,0
20241205,093400,86167760,3660,3660,3660,3660,1
20241205,093300,86164100,3660,3660,3660,3660,103
20241205,093200,85787120,3660,3660,3660,3660,397
20241205,093100,84334100,3645,3645,3645,3645,0
20241205,093000,84334100,3645,3645,3645,3645,0
20241205,092900,84334100,3645,3645,3645,3645,0
20241205,092800,84334100,3645,3645,3645,3645,0
20241205,092700,84334100,3645,3645,3645,3645,0
20241205,092600,84334100,3645,3645,3645,3645,0
20241205,092500,84334100,3645,3645,3645,3645,260
20241205,092400,83386400,3645,3645,3645,3645,2
20241205,092300,83379110,3645,3645,3645,3640,205
20241205,092200,82632885,3640,3640,3640,3640,22
20241205,092100,82552805,3640,3635,3640,3635,722
20241205,092000,79928325,3645,3665,3665,3640,4726
20241205,091900,62661275,3655,3655,3655,3655,732
20241205,091800,59985815,3655,3660,3660,3655,105
20241205,091700,59601540,3660,3670,3670,3655,33
20241205,091600,59480515,3655,3660,3660,3655,1428
20241205,091500,54258675,3670,3675,3675,3670,271
20241205,091400,53262755,3675,3675,3675,3675,1
20241205,091300,53259080,3685,3665,3685,3655,716
20241205,091200,50637925,3665,3665,3665,3665,403
20241205,091100,49160930,3670,3690,3690,3670,216
20241205,091000,48367050,3690,3670,3690,3660,1962
20241205,090900,41172545,3675,3675,3675,3675,468
20241205,090800,39452645,3675,3680,3680,3675,250
20241205,090700,38533645,3695,3695,3695,3695,29
20241205,090600,38426490,3670,3695,3695,3670,1244
20241205,090500,33844320,3690,3695,3695,3690,430
20241205,090400,32257615,3740,3740,3740,3740,0
20241205,090300,32257615,3740,3740,3740,3740,11
20241205,090200,32216475,3740,3705,3740,3700,5506
20241205,090100,11707730,3720,3710,3720,3710,116
20241205,090000,11277110,3720,3710,3720,3710,3038