KissMeData/331920/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,212100,78381190,3415,3415,3415,3415,806
20241202,212000,78381190,3415,3415,3415,3415,0
20241202,211900,78381190,3415,3415,3415,3415,0
20241202,211800,78381190,3415,3415,3415,3415,0
20241202,211700,78381190,3415,3415,3415,3415,0
20241202,211600,78381190,3415,3415,3415,3415,0
20241202,211500,78381190,3415,3415,3415,3415,0
20241202,211400,78381190,3415,3415,3415,3415,0
20241202,211300,78381190,3415,3415,3415,3415,0
20241202,211200,78381190,3415,3415,3415,3415,0
20241202,211100,78381190,3415,3415,3415,3415,0
20241202,211000,78381190,3415,3415,3415,3415,0
20241202,210900,78381190,3415,3415,3415,3415,0
20241202,210800,78381190,3415,3415,3415,3415,0
20241202,210700,78381190,3415,3415,3415,3415,0
20241202,210600,78381190,3415,3415,3415,3415,0
20241202,210500,78381190,3415,3415,3415,3415,0
20241202,210400,78381190,3415,3415,3415,3415,0
20241202,210300,78381190,3415,3415,3415,3415,0
20241202,210200,78381190,3415,3415,3415,3415,0
20241202,210100,78381190,3415,3415,3415,3415,0
20241202,210000,78381190,3415,3415,3415,3415,0
20241202,205900,78381190,3415,3415,3415,3415,0
20241202,205800,78381190,3415,3415,3415,3415,0
20241202,205700,78381190,3415,3415,3415,3415,0
20241202,205600,78381190,3415,3415,3415,3415,0
20241202,205500,78381190,3415,3415,3415,3415,0
20241202,205400,78381190,3415,3415,3415,3415,0
20241202,205300,78381190,3415,3415,3415,3415,0
20241202,205200,78381190,3415,3415,3415,3415,0
20241202,205100,78381190,3415,3415,3415,3415,806
20241202,205000,78381190,3415,3415,3415,3415,0
20241202,204900,78381190,3415,3415,3415,3415,0
20241202,204800,78381190,3415,3415,3415,3415,0
20241202,204700,78381190,3415,3415,3415,3415,0
20241202,204600,78381190,3415,3415,3415,3415,0
20241202,204500,78381190,3415,3415,3415,3415,0
20241202,204400,78381190,3415,3415,3415,3415,0
20241202,204300,78381190,3415,3415,3415,3415,0
20241202,204200,78381190,3415,3415,3415,3415,0
20241202,204100,78381190,3415,3415,3415,3415,0
20241202,204000,78381190,3415,3415,3415,3415,0
20241202,203900,78381190,3415,3415,3415,3415,0
20241202,203800,78381190,3415,3415,3415,3415,0
20241202,203700,78381190,3415,3415,3415,3415,0
20241202,203600,78381190,3415,3415,3415,3415,0
20241202,203500,78381190,3415,3415,3415,3415,0
20241202,203400,78381190,3415,3415,3415,3415,0
20241202,203300,78381190,3415,3415,3415,3415,0
20241202,203200,78381190,3415,3415,3415,3415,0
20241202,203100,78381190,3415,3415,3415,3415,0
20241202,203000,78381190,3415,3415,3415,3415,0
20241202,202900,78381190,3415,3415,3415,3415,0
20241202,202800,78381190,3415,3415,3415,3415,0
20241202,202700,78381190,3415,3415,3415,3415,0
20241202,202600,78381190,3415,3415,3415,3415,0
20241202,202500,78381190,3415,3415,3415,3415,0
20241202,202400,78381190,3415,3415,3415,3415,0
20241202,202300,78381190,3415,3415,3415,3415,0
20241202,202200,78381190,3415,3415,3415,3415,0
20241202,202100,78381190,3415,3415,3415,3415,806
20241202,202000,78381190,3415,3415,3415,3415,0
20241202,201900,78381190,3415,3415,3415,3415,0
20241202,201800,78381190,3415,3415,3415,3415,0
20241202,201700,78381190,3415,3415,3415,3415,0
20241202,201600,78381190,3415,3415,3415,3415,0
20241202,201500,78381190,3415,3415,3415,3415,0
20241202,201400,78381190,3415,3415,3415,3415,0
20241202,201300,78381190,3415,3415,3415,3415,0
20241202,201200,78381190,3415,3415,3415,3415,0
20241202,201100,78381190,3415,3415,3415,3415,0
20241202,201000,78381190,3415,3415,3415,3415,0
20241202,200900,78381190,3415,3415,3415,3415,0
20241202,200800,78381190,3415,3415,3415,3415,0
20241202,200700,78381190,3415,3415,3415,3415,0
20241202,200600,78381190,3415,3415,3415,3415,0
20241202,200500,78381190,3415,3415,3415,3415,0
20241202,200400,78381190,3415,3415,3415,3415,0
20241202,200300,78381190,3415,3415,3415,3415,0
20241202,200200,78381190,3415,3415,3415,3415,0
20241202,200100,78381190,3415,3415,3415,3415,0
20241202,200000,78381190,3415,3415,3415,3415,0
20241202,195900,78381190,3415,3415,3415,3415,0
20241202,195800,78381190,3415,3415,3415,3415,0
20241202,195700,78381190,3415,3415,3415,3415,0
20241202,195600,78381190,3415,3415,3415,3415,0
20241202,195500,78381190,3415,3415,3415,3415,0
20241202,195400,78381190,3415,3415,3415,3415,0
20241202,195300,78381190,3415,3415,3415,3415,0
20241202,195200,78381190,3415,3415,3415,3415,0
20241202,195100,78381190,3415,3415,3415,3415,806
20241202,195000,78381190,3415,3415,3415,3415,0
20241202,194900,78381190,3415,3415,3415,3415,0
20241202,194800,78381190,3415,3415,3415,3415,0
20241202,194700,78381190,3415,3415,3415,3415,0
20241202,194600,78381190,3415,3415,3415,3415,0
20241202,194500,78381190,3415,3415,3415,3415,0
20241202,194400,78381190,3415,3415,3415,3415,0
20241202,194300,78381190,3415,3415,3415,3415,0
20241202,194200,78381190,3415,3415,3415,3415,0
20241202,194100,78381190,3415,3415,3415,3415,0
20241202,194000,78381190,3415,3415,3415,3415,0
20241202,193900,78381190,3415,3415,3415,3415,0
20241202,193800,78381190,3415,3415,3415,3415,0
20241202,193700,78381190,3415,3415,3415,3415,0
20241202,193600,78381190,3415,3415,3415,3415,0
20241202,193500,78381190,3415,3415,3415,3415,0
20241202,193400,78381190,3415,3415,3415,3415,0
20241202,193300,78381190,3415,3415,3415,3415,0
20241202,193200,78381190,3415,3415,3415,3415,0
20241202,193100,78381190,3415,3415,3415,3415,0
20241202,193000,78381190,3415,3415,3415,3415,0
20241202,192900,78381190,3415,3415,3415,3415,0
20241202,192800,78381190,3415,3415,3415,3415,0
20241202,192700,78381190,3415,3415,3415,3415,0
20241202,192600,78381190,3415,3415,3415,3415,0
20241202,192500,78381190,3415,3415,3415,3415,0
20241202,192400,78381190,3415,3415,3415,3415,0
20241202,192300,78381190,3415,3415,3415,3415,0
20241202,192200,78381190,3415,3415,3415,3415,0
20241202,192100,78381190,3415,3415,3415,3415,806
20241202,192000,78381190,3415,3415,3415,3415,0
20241202,191900,78381190,3415,3415,3415,3415,0
20241202,191800,78381190,3415,3415,3415,3415,0
20241202,191700,78381190,3415,3415,3415,3415,0
20241202,191600,78381190,3415,3415,3415,3415,0
20241202,191500,78381190,3415,3415,3415,3415,0
20241202,191400,78381190,3415,3415,3415,3415,0
20241202,191300,78381190,3415,3415,3415,3415,0
20241202,191200,78381190,3415,3415,3415,3415,0
20241202,191100,78381190,3415,3415,3415,3415,0
20241202,191000,78381190,3415,3415,3415,3415,0
20241202,190900,78381190,3415,3415,3415,3415,0
20241202,190800,78381190,3415,3415,3415,3415,0
20241202,190700,78381190,3415,3415,3415,3415,0
20241202,190600,78381190,3415,3415,3415,3415,0
20241202,190500,78381190,3415,3415,3415,3415,0
20241202,190400,78381190,3415,3415,3415,3415,0
20241202,190300,78381190,3415,3415,3415,3415,0
20241202,190200,78381190,3415,3415,3415,3415,0
20241202,190100,78381190,3415,3415,3415,3415,0
20241202,190000,78381190,3415,3415,3415,3415,0
20241202,185900,78381190,3415,3415,3415,3415,0
20241202,185800,78381190,3415,3415,3415,3415,0
20241202,185700,78381190,3415,3415,3415,3415,0
20241202,185600,78381190,3415,3415,3415,3415,0
20241202,185500,78381190,3415,3415,3415,3415,0
20241202,185400,78381190,3415,3415,3415,3415,0
20241202,185300,78381190,3415,3415,3415,3415,0
20241202,185200,78381190,3415,3415,3415,3415,0
20241202,185100,78381190,3415,3415,3415,3415,806
20241202,185000,78381190,3415,3415,3415,3415,0
20241202,184900,78381190,3415,3415,3415,3415,0
20241202,184800,78381190,3415,3415,3415,3415,0
20241202,184700,78381190,3415,3415,3415,3415,0
20241202,184600,78381190,3415,3415,3415,3415,0
20241202,184500,78381190,3415,3415,3415,3415,0
20241202,184400,78381190,3415,3415,3415,3415,0
20241202,184300,78381190,3415,3415,3415,3415,0
20241202,184200,78381190,3415,3415,3415,3415,0
20241202,184100,78381190,3415,3415,3415,3415,0
20241202,184000,78381190,3415,3415,3415,3415,0
20241202,183900,78381190,3415,3415,3415,3415,0
20241202,183800,78381190,3415,3415,3415,3415,0
20241202,183700,78381190,3415,3415,3415,3415,0
20241202,183600,78381190,3415,3415,3415,3415,0
20241202,183500,78381190,3415,3415,3415,3415,0
20241202,183400,78381190,3415,3415,3415,3415,0
20241202,183300,78381190,3415,3415,3415,3415,0
20241202,183200,78381190,3415,3415,3415,3415,0
20241202,183100,78381190,3415,3415,3415,3415,0
20241202,183000,78381190,3415,3415,3415,3415,0
20241202,182900,78381190,3415,3415,3415,3415,0
20241202,182800,78381190,3415,3415,3415,3415,0
20241202,182700,78381190,3415,3415,3415,3415,0
20241202,182600,78381190,3415,3415,3415,3415,0
20241202,182500,78381190,3415,3415,3415,3415,0
20241202,182400,78381190,3415,3415,3415,3415,0
20241202,182300,78381190,3415,3415,3415,3415,0
20241202,182200,78381190,3415,3415,3415,3415,0
20241202,182100,78381190,3415,3415,3415,3415,806
20241202,182000,78381190,3415,3415,3415,3415,0
20241202,181900,78381190,3415,3415,3415,3415,0
20241202,181800,78381190,3415,3415,3415,3415,0
20241202,181700,78381190,3415,3415,3415,3415,0
20241202,181600,78381190,3415,3415,3415,3415,0
20241202,181500,78381190,3415,3415,3415,3415,0
20241202,181400,78381190,3415,3415,3415,3415,0
20241202,181300,78381190,3415,3415,3415,3415,0
20241202,181200,78381190,3415,3415,3415,3415,0
20241202,181100,78381190,3415,3415,3415,3415,0
20241202,181000,78381190,3415,3415,3415,3415,0
20241202,180900,78381190,3415,3415,3415,3415,0
20241202,180800,78381190,3415,3415,3415,3415,0
20241202,180700,78381190,3415,3415,3415,3415,0
20241202,180600,78381190,3415,3415,3415,3415,0
20241202,180500,78381190,3415,3415,3415,3415,0
20241202,180400,78381190,3415,3415,3415,3415,0
20241202,180300,78381190,3415,3415,3415,3415,0
20241202,180200,78381190,3415,3415,3415,3415,0
20241202,180100,78381190,3415,3415,3415,3415,0
20241202,180000,78381190,3415,3415,3415,3415,0
20241202,175900,78381190,3415,3415,3415,3415,0
20241202,175800,78381190,3415,3415,3415,3415,0
20241202,175700,78381190,3415,3415,3415,3415,0
20241202,175600,78381190,3415,3415,3415,3415,0
20241202,175500,78381190,3415,3415,3415,3415,0
20241202,175400,78381190,3415,3415,3415,3415,0
20241202,175300,78381190,3415,3415,3415,3415,0
20241202,175200,78381190,3415,3415,3415,3415,0
20241202,175100,78381190,3415,3415,3415,3415,806
20241202,175000,78381190,3415,3415,3415,3415,0
20241202,174900,78381190,3415,3415,3415,3415,0
20241202,174800,78381190,3415,3415,3415,3415,0
20241202,174700,78381190,3415,3415,3415,3415,0
20241202,174600,78381190,3415,3415,3415,3415,0
20241202,174500,78381190,3415,3415,3415,3415,0
20241202,174400,78381190,3415,3415,3415,3415,0
20241202,174300,78381190,3415,3415,3415,3415,0
20241202,174200,78381190,3415,3415,3415,3415,0
20241202,174100,78381190,3415,3415,3415,3415,0
20241202,174000,78381190,3415,3415,3415,3415,0
20241202,173900,78381190,3415,3415,3415,3415,0
20241202,173800,78381190,3415,3415,3415,3415,0
20241202,173700,78381190,3415,3415,3415,3415,0
20241202,173600,78381190,3415,3415,3415,3415,0
20241202,173500,78381190,3415,3415,3415,3415,0
20241202,173400,78381190,3415,3415,3415,3415,0
20241202,173300,78381190,3415,3415,3415,3415,0
20241202,173200,78381190,3415,3415,3415,3415,0
20241202,173100,78381190,3415,3415,3415,3415,0
20241202,173000,78381190,3415,3415,3415,3415,0
20241202,172900,78381190,3415,3415,3415,3415,0
20241202,172800,78381190,3415,3415,3415,3415,0
20241202,172700,78381190,3415,3415,3415,3415,0
20241202,172600,78381190,3415,3415,3415,3415,0
20241202,172500,78381190,3415,3415,3415,3415,0
20241202,172400,78381190,3415,3415,3415,3415,0
20241202,172300,78381190,3415,3415,3415,3415,0
20241202,172200,78381190,3415,3415,3415,3415,0
20241202,172100,78381190,3415,3415,3415,3415,806
20241202,172000,78381190,3415,3415,3415,3415,0
20241202,171900,78381190,3415,3415,3415,3415,0
20241202,171800,78381190,3415,3415,3415,3415,0
20241202,171700,78381190,3415,3415,3415,3415,0
20241202,171600,78381190,3415,3415,3415,3415,0
20241202,171500,78381190,3415,3415,3415,3415,0
20241202,171400,78381190,3415,3415,3415,3415,0
20241202,171300,78381190,3415,3415,3415,3415,0
20241202,171200,78381190,3415,3415,3415,3415,0
20241202,171100,78381190,3415,3415,3415,3415,0
20241202,171000,78381190,3415,3415,3415,3415,0
20241202,170900,78381190,3415,3415,3415,3415,0
20241202,170800,78381190,3415,3415,3415,3415,0
20241202,170700,78381190,3415,3415,3415,3415,0
20241202,170600,78381190,3415,3415,3415,3415,0
20241202,170500,78381190,3415,3415,3415,3415,0
20241202,170400,78381190,3415,3415,3415,3415,0
20241202,170300,78381190,3415,3415,3415,3415,0
20241202,170200,78381190,3415,3415,3415,3415,0
20241202,170100,78381190,3415,3415,3415,3415,0
20241202,170000,78381190,3415,3415,3415,3415,0
20241202,165900,78381190,3415,3415,3415,3415,0
20241202,165800,78381190,3415,3415,3415,3415,0
20241202,165700,78381190,3415,3415,3415,3415,0
20241202,165600,78381190,3415,3415,3415,3415,0
20241202,165500,78381190,3415,3415,3415,3415,0
20241202,165400,78381190,3415,3415,3415,3415,0
20241202,165300,78381190,3415,3415,3415,3415,0
20241202,165200,78381190,3415,3415,3415,3415,0
20241202,165100,78381190,3415,3415,3415,3415,806
20241202,165000,78381190,3415,3415,3415,3415,0
20241202,164900,78381190,3415,3415,3415,3415,0
20241202,164800,78381190,3415,3415,3415,3415,0
20241202,164700,78381190,3415,3415,3415,3415,0
20241202,164600,78381190,3415,3415,3415,3415,0
20241202,164500,78381190,3415,3415,3415,3415,0
20241202,164400,78381190,3415,3415,3415,3415,0
20241202,164300,78381190,3415,3415,3415,3415,0
20241202,164200,78381190,3415,3415,3415,3415,0
20241202,164100,78381190,3415,3415,3415,3415,0
20241202,164000,78381190,3415,3415,3415,3415,0
20241202,163900,78381190,3415,3415,3415,3415,0
20241202,163800,78381190,3415,3415,3415,3415,0
20241202,163700,78381190,3415,3415,3415,3415,0
20241202,163600,78381190,3415,3415,3415,3415,0
20241202,163500,78381190,3415,3415,3415,3415,0
20241202,163400,78381190,3415,3415,3415,3415,0
20241202,163300,78381190,3415,3415,3415,3415,0
20241202,163200,78381190,3415,3415,3415,3415,0
20241202,163100,78381190,3415,3415,3415,3415,0
20241202,163000,78381190,3415,3415,3415,3415,0
20241202,162900,78381190,3415,3415,3415,3415,0
20241202,162800,78381190,3415,3415,3415,3415,0
20241202,162700,78381190,3415,3415,3415,3415,0
20241202,162600,78381190,3415,3415,3415,3415,0
20241202,162500,78381190,3415,3415,3415,3415,0
20241202,162400,78381190,3415,3415,3415,3415,0
20241202,162300,78381190,3415,3415,3415,3415,0
20241202,162200,78381190,3415,3415,3415,3415,0
20241202,162100,78381190,3415,3415,3415,3415,806
20241202,162000,78381190,3415,3415,3415,3415,0
20241202,161900,78381190,3415,3415,3415,3415,0
20241202,161800,78381190,3415,3415,3415,3415,0
20241202,161700,78381190,3415,3415,3415,3415,0
20241202,161600,78381190,3415,3415,3415,3415,0
20241202,161500,78381190,3415,3415,3415,3415,0
20241202,161400,78381190,3415,3415,3415,3415,0
20241202,161300,78381190,3415,3415,3415,3415,0
20241202,161200,78381190,3415,3415,3415,3415,0
20241202,161100,78381190,3415,3415,3415,3415,0
20241202,161000,78381190,3415,3415,3415,3415,0
20241202,160900,78381190,3415,3415,3415,3415,0
20241202,160800,78381190,3415,3415,3415,3415,0
20241202,160700,78381190,3415,3415,3415,3415,0
20241202,160600,78381190,3415,3415,3415,3415,0
20241202,160500,78381190,3415,3415,3415,3415,0
20241202,160400,78381190,3415,3415,3415,3415,0
20241202,160300,78381190,3415,3415,3415,3415,0
20241202,160200,78381190,3415,3415,3415,3415,0
20241202,160100,78381190,3415,3415,3415,3415,0
20241202,160000,78381190,3415,3415,3415,3415,0
20241202,155900,78381190,3415,3415,3415,3415,0
20241202,155800,78381190,3415,3415,3415,3415,0
20241202,155700,78381190,3415,3415,3415,3415,0
20241202,155600,78381190,3415,3415,3415,3415,0
20241202,155500,78381190,3415,3415,3415,3415,0
20241202,155400,78381190,3415,3415,3415,3415,0
20241202,155300,78381190,3415,3415,3415,3415,0
20241202,155200,78381190,3415,3415,3415,3415,0
20241202,155100,78381190,3415,3415,3415,3415,806
20241202,155000,78381190,3415,3415,3415,3415,0
20241202,154900,78381190,3415,3415,3415,3415,0
20241202,154800,78381190,3415,3415,3415,3415,0
20241202,154700,78381190,3415,3415,3415,3415,0
20241202,154600,78381190,3415,3415,3415,3415,0
20241202,154500,78381190,3415,3415,3415,3415,0
20241202,154400,78381190,3415,3415,3415,3415,0
20241202,154300,78381190,3415,3415,3415,3415,0
20241202,154200,78381190,3415,3415,3415,3415,0
20241202,154100,78381190,3415,3415,3415,3415,0
20241202,154000,78381190,3415,3415,3415,3415,0
20241202,153900,78381190,3415,3415,3415,3415,0
20241202,153800,78381190,3415,3415,3415,3415,0
20241202,153700,78381190,3415,3415,3415,3415,0
20241202,153600,78381190,3415,3415,3415,3415,0
20241202,153500,78381190,3415,3415,3415,3415,0
20241202,153400,78381190,3415,3415,3415,3415,0
20241202,153300,78381190,3415,3415,3415,3415,0
20241202,153200,78381190,3415,3415,3415,3415,0
20241202,153100,78381190,3415,3415,3415,3415,0
20241202,153000,78381190,3415,3415,3415,3415,806
20241202,152900,75628700,3395,3395,3395,3395,0
20241202,152800,75628700,3395,3395,3395,3395,0
20241202,152700,75628700,3395,3395,3395,3395,0
20241202,152600,75628700,3395,3395,3395,3395,0
20241202,152500,75628700,3395,3395,3395,3395,0
20241202,152400,75628700,3395,3395,3395,3395,0
20241202,152300,75628700,3395,3395,3395,3395,0
20241202,152200,75628700,3395,3395,3395,3395,0
20241202,152100,75628700,3395,3395,3395,3395,0
20241202,152000,75628700,3395,3395,3395,3395,0
20241202,151900,75628700,3395,3390,3395,3375,197
20241202,151800,74962400,3385,3380,3390,3375,91
20241202,151700,74654120,3400,3400,3400,3400,50
20241202,151600,74484120,3400,3400,3400,3400,1
20241202,151500,74480720,3410,3370,3410,3370,48
20241202,151400,74318675,3360,3360,3360,3360,0
20241202,151300,74318675,3360,3360,3360,3360,0
20241202,151200,74318675,3360,3360,3360,3360,0
20241202,151100,74318675,3360,3360,3360,3360,0
20241202,151000,74318675,3360,3360,3360,3360,0
20241202,150900,74318675,3360,3360,3360,3360,0
20241202,150800,74318675,3360,3360,3360,3360,180
20241202,150700,73713875,3365,3365,3365,3365,0
20241202,150600,73713875,3365,3365,3365,3365,0
20241202,150500,73713875,3365,3365,3365,3365,74
20241202,150400,73464865,3370,3370,3370,3370,0
20241202,150300,73464865,3370,3370,3370,3370,101
20241202,150200,73124495,3370,3370,3370,3370,8
20241202,150100,73097535,3370,3365,3370,3365,72
20241202,150000,72855225,3365,3370,3370,3365,21
20241202,145900,72784525,3370,3370,3370,3370,0
20241202,145800,72784525,3370,3370,3370,3370,0
20241202,145700,72784525,3370,3370,3370,3370,0
20241202,145600,72784525,3370,3370,3370,3370,0
20241202,145500,72784525,3370,3370,3370,3370,17
20241202,145400,72727235,3385,3385,3385,3385,0
20241202,145300,72727235,3385,3385,3385,3385,0
20241202,145200,72727235,3385,3385,3385,3385,0
20241202,145100,72727235,3385,3385,3385,3385,0
20241202,145000,72727235,3385,3385,3385,3385,0
20241202,144900,72727235,3385,3385,3385,3385,0
20241202,144800,72727235,3385,3385,3385,3385,0
20241202,144700,72727235,3385,3385,3385,3385,1
20241202,144600,72723850,3370,3370,3370,3370,1
20241202,144500,72720480,3370,3370,3370,3370,0
20241202,144400,72720480,3370,3370,3370,3370,0
20241202,144300,72720480,3370,3370,3370,3370,0
20241202,144200,72720480,3370,3370,3370,3370,0
20241202,144100,72720480,3370,3385,3385,3370,18
20241202,144000,72659755,3395,3395,3395,3395,0
20241202,143900,72659755,3395,3395,3395,3395,0
20241202,143800,72659755,3395,3395,3395,3395,0
20241202,143700,72659755,3395,3395,3395,3395,0
20241202,143600,72659755,3395,3395,3395,3395,1
20241202,143500,72656360,3370,3370,3370,3370,206
20241202,143400,71962140,3370,3370,3370,3370,0
20241202,143300,71962140,3370,3370,3370,3370,0
20241202,143200,71962140,3370,3370,3370,3370,0
20241202,143100,71962140,3370,3370,3370,3370,0
20241202,143000,71962140,3370,3370,3370,3370,89
20241202,142900,71662210,3375,3375,3375,3375,0
20241202,142800,71662210,3375,3375,3375,3375,0
20241202,142700,71662210,3375,3395,3395,3375,2812
20241202,142600,62154990,3395,3395,3395,3395,0
20241202,142500,62154990,3395,3395,3395,3395,0
20241202,142400,62154990,3395,3395,3395,3395,0
20241202,142300,62154990,3395,3395,3395,3395,0
20241202,142200,62154990,3395,3395,3395,3395,50
20241202,142100,61985240,3395,3395,3395,3395,300
20241202,142000,60966740,3395,3395,3395,3395,0
20241202,141900,60966740,3395,3395,3395,3395,0
20241202,141800,60966740,3395,3395,3395,3395,0
20241202,141700,60966740,3395,3395,3395,3395,0
20241202,141600,60966740,3395,3395,3395,3395,0
20241202,141500,60966740,3395,3395,3395,3395,0
20241202,141400,60966740,3395,3395,3395,3395,0
20241202,141300,60966740,3395,3395,3395,3395,0
20241202,141200,60966740,3395,3395,3395,3395,100
20241202,141100,60627240,3375,3375,3375,3375,0
20241202,141000,60627240,3375,3375,3375,3375,0
20241202,140900,60627240,3375,3375,3375,3375,1
20241202,140800,60623865,3370,3370,3370,3370,0
20241202,140700,60623865,3370,3370,3370,3370,0
20241202,140600,60623865,3370,3370,3370,3370,0
20241202,140500,60623865,3370,3370,3370,3370,0
20241202,140400,60623865,3370,3370,3370,3370,0
20241202,140300,60623865,3370,3370,3370,3370,4
20241202,140200,60610385,3370,3370,3370,3370,0
20241202,140100,60610385,3370,3370,3370,3370,0
20241202,140000,60610385,3370,3370,3370,3370,0
20241202,135900,60610385,3370,3370,3370,3370,0
20241202,135800,60610385,3370,3370,3370,3370,30
20241202,135700,60509285,3395,3395,3395,3395,0
20241202,135600,60509285,3395,3395,3395,3395,100
20241202,135500,60169785,3395,3395,3395,3395,0
20241202,135400,60169785,3395,3395,3395,3395,0
20241202,135300,60169785,3395,3395,3395,3395,0
20241202,135200,60169785,3395,3395,3395,3395,0
20241202,135100,60169785,3395,3395,3395,3395,0
20241202,135000,60169785,3395,3395,3395,3395,0
20241202,134900,60169785,3395,3395,3395,3395,0
20241202,134800,60169785,3395,3395,3395,3395,0
20241202,134700,60169785,3395,3395,3395,3395,0
20241202,134600,60169785,3395,3395,3395,3395,0
20241202,134500,60169785,3395,3395,3395,3395,0
20241202,134400,60169785,3395,3395,3395,3395,0
20241202,134300,60169785,3395,3395,3395,3395,0
20241202,134200,60169785,3395,3395,3395,3395,0
20241202,134100,60169785,3395,3395,3395,3395,0
20241202,134000,60169785,3395,3395,3395,3395,0
20241202,133900,60169785,3395,3370,3395,3370,4
20241202,133800,60156255,3370,3370,3370,3370,0
20241202,133700,60156255,3370,3370,3370,3370,0
20241202,133600,60156255,3370,3370,3370,3370,0
20241202,133500,60156255,3370,3370,3370,3370,0
20241202,133400,60156255,3370,3370,3370,3370,0
20241202,133300,60156255,3370,3370,3370,3370,0
20241202,133200,60156255,3370,3370,3370,3370,2
20241202,133100,60149515,3370,3370,3370,3370,3
20241202,133000,60139405,3365,3365,3365,3365,0
20241202,132900,60139405,3365,3370,3370,3365,85
20241202,132800,59853015,3370,3370,3370,3370,222
20241202,132700,59104875,3395,3395,3395,3395,0
20241202,132600,59104875,3395,3395,3395,3395,0
20241202,132500,59104875,3395,3395,3395,3395,0
20241202,132400,59104875,3395,3395,3395,3395,0
20241202,132300,59104875,3395,3395,3395,3395,0
20241202,132200,59104875,3395,3395,3395,3395,0
20241202,132100,59104875,3395,3395,3395,3395,0
20241202,132000,59104875,3395,3395,3395,3395,0
20241202,131900,59104875,3395,3395,3395,3395,0
20241202,131800,59104875,3395,3395,3395,3395,0
20241202,131700,59104875,3395,3395,3395,3395,0
20241202,131600,59104875,3395,3395,3395,3395,0
20241202,131500,59104875,3395,3395,3395,3395,0
20241202,131400,59104875,3395,3395,3395,3395,0
20241202,131300,59104875,3395,3395,3395,3395,0
20241202,131200,59104875,3395,3380,3395,3380,18
20241202,131100,59043870,3390,3390,3390,3390,0
20241202,131000,59043870,3390,3390,3390,3390,0
20241202,130900,59043870,3390,3390,3390,3390,0
20241202,130800,59043870,3390,3390,3390,3390,0
20241202,130700,59043870,3390,3390,3390,3390,0
20241202,130600,59043870,3390,3390,3390,3390,100
20241202,130500,58704870,3390,3390,3390,3390,0
20241202,130400,58704870,3390,3385,3395,3385,322
20241202,130300,57614310,3365,3365,3365,3365,0
20241202,130200,57614310,3365,3365,3365,3365,0
20241202,130100,57614310,3365,3365,3365,3365,0
20241202,130000,57614310,3365,3365,3365,3365,0
20241202,125900,57614310,3365,3365,3365,3365,0
20241202,125800,57614310,3365,3365,3365,3365,62
20241202,125700,57405680,3385,3385,3385,3385,0
20241202,125600,57405680,3385,3385,3385,3385,0
20241202,125500,57405680,3385,3385,3385,3385,0
20241202,125400,57405680,3385,3385,3385,3385,0
20241202,125300,57405680,3385,3385,3385,3385,0
20241202,125200,57405680,3385,3385,3385,3385,0
20241202,125100,57405680,3385,3385,3385,3385,0
20241202,125000,57405680,3385,3385,3385,3385,0
20241202,124900,57405680,3385,3385,3385,3385,0
20241202,124800,57405680,3385,3385,3385,3385,0
20241202,124700,57405680,3385,3385,3385,3385,0
20241202,124600,57405680,3385,3385,3385,3385,0
20241202,124500,57405680,3385,3385,3385,3385,21
20241202,124400,57334595,3385,3385,3385,3385,0
20241202,124300,57334595,3385,3385,3385,3385,0
20241202,124200,57334595,3385,3385,3385,3385,0
20241202,124100,57334595,3385,3385,3385,3385,0
20241202,124000,57334595,3385,3385,3385,3385,0
20241202,123900,57334595,3385,3385,3385,3385,0
20241202,123800,57334595,3385,3385,3385,3385,0
20241202,123700,57334595,3385,3385,3385,3385,0
20241202,123600,57334595,3385,3385,3385,3385,0
20241202,123500,57334595,3385,3385,3385,3385,0
20241202,123400,57334595,3385,3365,3385,3365,107
20241202,123300,56973380,3365,3365,3365,3365,0
20241202,123200,56973380,3365,3365,3365,3365,0
20241202,123100,56973380,3365,3365,3365,3365,0
20241202,123000,56973380,3365,3365,3365,3365,8
20241202,122900,56946460,3365,3365,3365,3365,0
20241202,122800,56946460,3365,3365,3365,3365,0
20241202,122700,56946460,3365,3365,3365,3350,333
20241202,122600,55830010,3365,3365,3365,3365,0
20241202,122500,55830010,3365,3365,3365,3365,0
20241202,122400,55830010,3365,3365,3365,3365,0
20241202,122300,55830010,3365,3365,3365,3365,3
20241202,122200,55819915,3365,3365,3365,3365,0
20241202,122100,55819915,3365,3365,3365,3365,80
20241202,122000,55550715,3355,3355,3355,3355,0
20241202,121900,55550715,3355,3355,3360,3355,412
20241202,121800,54167395,3355,3355,3355,3355,0
20241202,121700,54167395,3355,3355,3355,3355,0
20241202,121600,54167395,3355,3355,3355,3355,0
20241202,121500,54167395,3355,3355,3355,3355,500
20241202,121400,52489895,3360,3360,3360,3360,0
20241202,121300,52489895,3360,3360,3360,3360,0
20241202,121200,52489895,3360,3360,3360,3360,0
20241202,121100,52489895,3360,3360,3360,3360,0
20241202,121000,52489895,3360,3360,3360,3360,0
20241202,120900,52489895,3360,3360,3360,3355,84
20241202,120800,52207660,3360,3360,3360,3360,0
20241202,120700,52207660,3360,3360,3360,3360,0
20241202,120600,52207660,3360,3360,3360,3360,59
20241202,120500,52009420,3365,3380,3380,3365,13
20241202,120400,51965645,3380,3380,3380,3380,0
20241202,120300,51965645,3380,3380,3380,3380,0
20241202,120200,51965645,3380,3380,3380,3380,50
20241202,120100,51796645,3385,3385,3385,3385,0
20241202,120000,51796645,3385,3385,3385,3385,0
20241202,115900,51796645,3385,3385,3385,3385,2
20241202,115800,51789875,3360,3360,3360,3360,6
20241202,115700,51769715,3365,3385,3385,3365,242
20241202,115600,50955365,3355,3355,3355,3355,0
20241202,115500,50955365,3355,3355,3355,3355,0
20241202,115400,50955365,3355,3355,3355,3355,0
20241202,115300,50955365,3355,3355,3355,3355,0
20241202,115200,50955365,3355,3355,3355,3355,0
20241202,115100,50955365,3355,3355,3355,3355,0
20241202,115000,50955365,3355,3355,3355,3355,0
20241202,114900,50955365,3355,3390,3390,3355,7
20241202,114800,50931845,3360,3360,3360,3360,376
20241202,114700,49668485,3360,3360,3360,3360,0
20241202,114600,49668485,3360,3360,3360,3360,1
20241202,114500,49665125,3375,3375,3375,3375,0
20241202,114400,49665125,3375,3375,3375,3375,0
20241202,114300,49665125,3375,3375,3375,3375,0
20241202,114200,49665125,3375,3375,3375,3375,0
20241202,114100,49665125,3375,3375,3375,3375,0
20241202,114000,49665125,3375,3375,3375,3375,0
20241202,113900,49665125,3375,3375,3375,3375,0
20241202,113800,49665125,3375,3370,3375,3370,2
20241202,113700,49658380,3355,3355,3355,3355,0
20241202,113600,49658380,3355,3355,3355,3355,0
20241202,113500,49658380,3355,3355,3355,3355,28
20241202,113400,49564440,3360,3360,3360,3360,1
20241202,113300,49561080,3355,3355,3355,3355,0
20241202,113200,49561080,3355,3355,3355,3355,20
20241202,113100,49493980,3355,3355,3355,3355,5
20241202,113000,49477205,3340,3340,3340,3335,502
20241202,112900,47800530,3340,3340,3340,3340,2
20241202,112800,47793850,3350,3355,3355,3350,103
20241202,112700,47448790,3350,3380,3380,3350,1638
20241202,112600,41938885,3380,3380,3380,3380,6
20241202,112500,41918605,3380,3380,3380,3380,16
20241202,112400,41864525,3380,3380,3380,3380,9
20241202,112300,41834105,3375,3380,3395,3375,16
20241202,112200,41780015,3380,3380,3380,3380,18
20241202,112100,41719175,3380,3380,3380,3375,57
20241202,112000,41526555,3380,3380,3380,3380,65
20241202,111900,41306855,3380,3380,3380,3380,2
20241202,111800,41300095,3380,3380,3380,3380,34
20241202,111700,41185175,3395,3395,3395,3395,0
20241202,111600,41185175,3395,3395,3395,3395,0
20241202,111500,41185175,3395,3395,3395,3395,0
20241202,111400,41185175,3395,3390,3395,3390,4
20241202,111300,41171610,3380,3390,3390,3380,9
20241202,111200,41141120,3380,3380,3380,3380,0
20241202,111100,41141120,3380,3380,3380,3380,3
20241202,111000,41130980,3375,3375,3375,3375,0
20241202,110900,41130980,3375,3375,3375,3375,0
20241202,110800,41130980,3375,3375,3375,3375,0
20241202,110700,41130980,3375,3375,3375,3375,0
20241202,110600,41130980,3375,3375,3375,3375,0
20241202,110500,41130980,3375,3375,3375,3375,0
20241202,110400,41130980,3375,3375,3375,3375,0
20241202,110300,41130980,3375,3375,3375,3375,0
20241202,110200,41130980,3375,3375,3375,3375,0
20241202,110100,41130980,3375,3375,3375,3375,1
20241202,110000,41127605,3380,3385,3385,3380,4
20241202,105900,41114070,3390,3390,3390,3390,0
20241202,105800,41114070,3390,3390,3390,3390,0
20241202,105700,41114070,3390,3390,3390,3390,0
20241202,105600,41114070,3390,3390,3390,3390,0
20241202,105500,41114070,3390,3390,3390,3390,0
20241202,105400,41114070,3390,3390,3390,3390,7
20241202,105300,41090340,3390,3390,3390,3390,0
20241202,105200,41090340,3390,3390,3390,3390,30
20241202,105100,40988640,3395,3395,3395,3395,11
20241202,105000,40951295,3390,3390,3390,3390,0
20241202,104900,40951295,3390,3390,3390,3390,0
20241202,104800,40951295,3390,3375,3390,3375,4
20241202,104700,40937780,3375,3390,3390,3375,38
20241202,104600,40809380,3400,3400,3400,3400,0
20241202,104500,40809380,3400,3415,3415,3400,2052
20241202,104400,33817080,3420,3420,3420,3420,0
20241202,104300,33817080,3420,3420,3420,3420,375
20241202,104200,32534580,3420,3420,3420,3420,121
20241202,104100,32120760,3435,3435,3435,3435,0
20241202,104000,32120760,3435,3435,3435,3435,0
20241202,103900,32120760,3435,3435,3435,3435,0
20241202,103800,32120760,3435,3435,3435,3435,0
20241202,103700,32120760,3435,3435,3435,3435,2
20241202,103600,32113890,3425,3425,3425,3420,249
20241202,103500,31261230,3430,3430,3430,3430,1
20241202,103400,31257800,3430,3430,3430,3430,3
20241202,103300,31247510,3430,3430,3430,3430,1
20241202,103200,31244080,3430,3430,3430,3430,2
20241202,103100,31237220,3430,3430,3430,3430,0
20241202,103000,31237220,3430,3430,3430,3430,0
20241202,102900,31237220,3430,3430,3430,3430,0
20241202,102800,31237220,3430,3430,3430,3430,0
20241202,102700,31237220,3430,3430,3430,3430,0
20241202,102600,31237220,3430,3430,3430,3430,1
20241202,102500,31233790,3430,3430,3430,3430,0
20241202,102400,31233790,3430,3440,3440,3430,98
20241202,102300,30897175,3440,3440,3440,3440,5
20241202,102200,30879975,3440,3440,3440,3440,8
20241202,102100,30852455,3440,3440,3440,3440,11
20241202,102000,30814615,3440,3440,3440,3440,2
20241202,101900,30807735,3440,3440,3440,3440,1
20241202,101800,30804295,3440,3440,3440,3440,14
20241202,101700,30756135,3450,3450,3450,3450,1
20241202,101600,30752685,3435,3435,3435,3435,0
20241202,101500,30752685,3435,3435,3435,3435,0
20241202,101400,30752685,3435,3445,3445,3435,4
20241202,101300,30738925,3440,3440,3450,3440,1061
20241202,101200,27089020,3440,3440,3440,3440,50
20241202,101100,26917020,3445,3445,3445,3445,0
20241202,101000,26917020,3445,3445,3445,3445,1
20241202,100900,26913575,3445,3445,3445,3445,0
20241202,100800,26913575,3445,3440,3445,3440,501
20241202,100700,25190130,3440,3440,3440,3440,1
20241202,100600,25186690,3440,3450,3450,3440,330
20241202,100500,24051480,3450,3450,3450,3450,0
20241202,100400,24051480,3450,3445,3450,3445,211
20241202,100300,23324580,3450,3450,3450,3450,1
20241202,100200,23321130,3445,3455,3455,3445,1426
20241202,100100,18402205,3455,3455,3455,3455,0
20241202,100000,18402205,3455,3455,3455,3455,500
20241202,095900,16674705,3460,3460,3460,3460,0
20241202,095800,16674705,3460,3460,3460,3460,231
20241202,095700,15875445,3485,3485,3485,3485,0
20241202,095600,15875445,3485,3485,3485,3485,0
20241202,095500,15875445,3485,3485,3485,3485,0
20241202,095400,15875445,3485,3485,3485,3485,0
20241202,095300,15875445,3485,3485,3485,3485,0
20241202,095200,15875445,3485,3465,3485,3465,61
20241202,095100,15663810,3465,3465,3465,3465,34
20241202,095000,15546000,3465,3465,3465,3465,100
20241202,094900,15199500,3465,3465,3465,3465,0
20241202,094800,15199500,3465,3465,3465,3465,101
20241202,094700,14849535,3465,3465,3465,3465,1
20241202,094600,14846070,3470,3470,3470,3470,0
20241202,094500,14846070,3470,3470,3470,3470,0
20241202,094400,14846070,3470,3470,3470,3470,0
20241202,094300,14846070,3470,3470,3470,3470,0
20241202,094200,14846070,3470,3470,3470,3470,0
20241202,094100,14846070,3470,3470,3470,3470,0
20241202,094000,14846070,3470,3470,3470,3470,0
20241202,093900,14846070,3470,3470,3470,3470,0
20241202,093800,14846070,3470,3470,3470,3470,200
20241202,093700,14152070,3470,3470,3470,3470,0
20241202,093600,14152070,3470,3470,3470,3470,0
20241202,093500,14152070,3470,3465,3470,3465,202
20241202,093400,13451135,3470,3470,3470,3470,0
20241202,093300,13451135,3470,3450,3470,3450,1373
20241202,093200,8712885,3450,3480,3480,3450,353
20241202,093100,7494930,3485,3495,3495,3485,2
20241202,093000,7487950,3455,3475,3495,3455,14
20241202,092900,7439520,3450,3455,3455,3450,510
20241202,092800,5677520,3460,3475,3475,3460,183
20241202,092700,5042345,3480,3480,3480,3480,0
20241202,092600,5042345,3480,3480,3480,3480,10
20241202,092500,5007545,3485,3485,3485,3485,0
20241202,092400,5007545,3485,3485,3485,3485,0
20241202,092300,5007545,3485,3485,3485,3485,1
20241202,092200,5004060,3510,3510,3510,3510,0
20241202,092100,5004060,3510,3510,3510,3510,0
20241202,092000,5004060,3510,3510,3510,3510,0
20241202,091900,5004060,3510,3510,3510,3510,0
20241202,091800,5004060,3510,3510,3510,3510,0
20241202,091700,5004060,3510,3510,3510,3510,1
20241202,091600,5000550,3485,3485,3485,3485,0
20241202,091500,5000550,3485,3485,3485,3485,0
20241202,091400,5000550,3485,3475,3485,3475,231
20241202,091300,4197395,3475,3475,3475,3475,0
20241202,091200,4197395,3475,3470,3475,3470,11
20241202,091100,4159175,3450,3480,3480,3450,334
20241202,091000,2998435,3485,3485,3485,3480,66
20241202,090900,2768570,3485,3505,3505,3485,53
20241202,090800,2583695,3510,3510,3510,3510,1
20241202,090700,2580185,3510,3510,3510,3510,0
20241202,090600,2580185,3510,3510,3510,3510,0
20241202,090500,2580185,3510,3510,3510,3510,1
20241202,090400,2576675,3515,3515,3515,3515,2
20241202,090300,2569645,3515,3515,3515,3515,0
20241202,090200,2569645,3515,3510,3515,3510,2
20241202,090100,2562620,3490,3490,3490,3490,0
20241202,090000,2562620,3490,3480,3490,3480,736