KissMeData/023350/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,190800,70042175,4290,4290,4290,4290,215
20241203,190700,70042175,4290,4290,4290,4290,0
20241203,190600,70042175,4290,4290,4290,4290,0
20241203,190500,70042175,4290,4290,4290,4290,0
20241203,190400,70042175,4290,4290,4290,4290,0
20241203,190300,70042175,4290,4290,4290,4290,0
20241203,190200,70042175,4290,4290,4290,4290,0
20241203,190100,70042175,4290,4290,4290,4290,0
20241203,190000,70042175,4290,4290,4290,4290,0
20241203,185900,70042175,4290,4290,4290,4290,0
20241203,185800,70042175,4290,4290,4290,4290,0
20241203,185700,70042175,4290,4290,4290,4290,0
20241203,185600,70042175,4290,4290,4290,4290,0
20241203,185500,70042175,4290,4290,4290,4290,0
20241203,185400,70042175,4290,4290,4290,4290,0
20241203,185300,70042175,4290,4290,4290,4290,0
20241203,185200,70042175,4290,4290,4290,4290,0
20241203,185100,70042175,4290,4290,4290,4290,0
20241203,185000,70042175,4290,4290,4290,4290,0
20241203,184900,70042175,4290,4290,4290,4290,0
20241203,184800,70042175,4290,4290,4290,4290,0
20241203,184700,70042175,4290,4290,4290,4290,0
20241203,184600,70042175,4290,4290,4290,4290,0
20241203,184500,70042175,4290,4290,4290,4290,0
20241203,184400,70042175,4290,4290,4290,4290,0
20241203,184300,70042175,4290,4290,4290,4290,0
20241203,184200,70042175,4290,4290,4290,4290,0
20241203,184100,70042175,4290,4290,4290,4290,0
20241203,184000,70042175,4290,4290,4290,4290,0
20241203,183900,70042175,4290,4290,4290,4290,0
20241203,183800,70042175,4290,4290,4290,4290,215
20241203,183700,70042175,4290,4290,4290,4290,0
20241203,183600,70042175,4290,4290,4290,4290,0
20241203,183500,70042175,4290,4290,4290,4290,0
20241203,183400,70042175,4290,4290,4290,4290,0
20241203,183300,70042175,4290,4290,4290,4290,0
20241203,183200,70042175,4290,4290,4290,4290,0
20241203,183100,70042175,4290,4290,4290,4290,0
20241203,183000,70042175,4290,4290,4290,4290,0
20241203,182900,70042175,4290,4290,4290,4290,0
20241203,182800,70042175,4290,4290,4290,4290,0
20241203,182700,70042175,4290,4290,4290,4290,0
20241203,182600,70042175,4290,4290,4290,4290,0
20241203,182500,70042175,4290,4290,4290,4290,0
20241203,182400,70042175,4290,4290,4290,4290,0
20241203,182300,70042175,4290,4290,4290,4290,0
20241203,182200,70042175,4290,4290,4290,4290,0
20241203,182100,70042175,4290,4290,4290,4290,0
20241203,182000,70042175,4290,4290,4290,4290,0
20241203,181900,70042175,4290,4290,4290,4290,0
20241203,181800,70042175,4290,4290,4290,4290,0
20241203,181700,70042175,4290,4290,4290,4290,0
20241203,181600,70042175,4290,4290,4290,4290,0
20241203,181500,70042175,4290,4290,4290,4290,0
20241203,181400,70042175,4290,4290,4290,4290,0
20241203,181300,70042175,4290,4290,4290,4290,0
20241203,181200,70042175,4290,4290,4290,4290,0
20241203,181100,70042175,4290,4290,4290,4290,0
20241203,181000,70042175,4290,4290,4290,4290,0
20241203,180900,70042175,4290,4290,4290,4290,0
20241203,180800,70042175,4290,4290,4290,4290,215
20241203,180700,70042175,4290,4290,4290,4290,0
20241203,180600,70042175,4290,4290,4290,4290,0
20241203,180500,70042175,4290,4290,4290,4290,0
20241203,180400,70042175,4290,4290,4290,4290,0
20241203,180300,70042175,4290,4290,4290,4290,0
20241203,180200,70042175,4290,4290,4290,4290,0
20241203,180100,70042175,4290,4290,4290,4290,0
20241203,180000,70042175,4290,4290,4290,4290,0
20241203,175900,70042175,4290,4290,4290,4290,0
20241203,175800,70042175,4290,4290,4290,4290,0
20241203,175700,70042175,4290,4290,4290,4290,0
20241203,175600,70042175,4290,4290,4290,4290,0
20241203,175500,70042175,4290,4290,4290,4290,0
20241203,175400,70042175,4290,4290,4290,4290,0
20241203,175300,70042175,4290,4290,4290,4290,0
20241203,175200,70042175,4290,4290,4290,4290,0
20241203,175100,70042175,4290,4290,4290,4290,0
20241203,175000,70042175,4290,4290,4290,4290,0
20241203,174900,70042175,4290,4290,4290,4290,0
20241203,174800,70042175,4290,4290,4290,4290,0
20241203,174700,70042175,4290,4290,4290,4290,0
20241203,174600,70042175,4290,4290,4290,4290,0
20241203,174500,70042175,4290,4290,4290,4290,0
20241203,174400,70042175,4290,4290,4290,4290,0
20241203,174300,70042175,4290,4290,4290,4290,0
20241203,174200,70042175,4290,4290,4290,4290,0
20241203,174100,70042175,4290,4290,4290,4290,0
20241203,174000,70042175,4290,4290,4290,4290,0
20241203,173900,70042175,4290,4290,4290,4290,0
20241203,173800,70042175,4290,4290,4290,4290,215
20241203,173700,70042175,4290,4290,4290,4290,0
20241203,173600,70042175,4290,4290,4290,4290,0
20241203,173500,70042175,4290,4290,4290,4290,0
20241203,173400,70042175,4290,4290,4290,4290,0
20241203,173300,70042175,4290,4290,4290,4290,0
20241203,173200,70042175,4290,4290,4290,4290,0
20241203,173100,70042175,4290,4290,4290,4290,0
20241203,173000,70042175,4290,4290,4290,4290,0
20241203,172900,70042175,4290,4290,4290,4290,0
20241203,172800,70042175,4290,4290,4290,4290,0
20241203,172700,70042175,4290,4290,4290,4290,0
20241203,172600,70042175,4290,4290,4290,4290,0
20241203,172500,70042175,4290,4290,4290,4290,0
20241203,172400,70042175,4290,4290,4290,4290,0
20241203,172300,70042175,4290,4290,4290,4290,0
20241203,172200,70042175,4290,4290,4290,4290,0
20241203,172100,70042175,4290,4290,4290,4290,0
20241203,172000,70042175,4290,4290,4290,4290,0
20241203,171900,70042175,4290,4290,4290,4290,0
20241203,171800,70042175,4290,4290,4290,4290,0
20241203,171700,70042175,4290,4290,4290,4290,0
20241203,171600,70042175,4290,4290,4290,4290,0
20241203,171500,70042175,4290,4290,4290,4290,0
20241203,171400,70042175,4290,4290,4290,4290,0
20241203,171300,70042175,4290,4290,4290,4290,0
20241203,171200,70042175,4290,4290,4290,4290,0
20241203,171100,70042175,4290,4290,4290,4290,0
20241203,171000,70042175,4290,4290,4290,4290,0
20241203,170900,70042175,4290,4290,4290,4290,0
20241203,170800,70042175,4290,4290,4290,4290,215
20241203,170700,70042175,4290,4290,4290,4290,0
20241203,170600,70042175,4290,4290,4290,4290,0
20241203,170500,70042175,4290,4290,4290,4290,0
20241203,170400,70042175,4290,4290,4290,4290,0
20241203,170300,70042175,4290,4290,4290,4290,0
20241203,170200,70042175,4290,4290,4290,4290,0
20241203,170100,70042175,4290,4290,4290,4290,0
20241203,170000,70042175,4290,4290,4290,4290,0
20241203,165900,70042175,4290,4290,4290,4290,0
20241203,165800,70042175,4290,4290,4290,4290,0
20241203,165700,70042175,4290,4290,4290,4290,0
20241203,165600,70042175,4290,4290,4290,4290,0
20241203,165500,70042175,4290,4290,4290,4290,0
20241203,165400,70042175,4290,4290,4290,4290,0
20241203,165300,70042175,4290,4290,4290,4290,0
20241203,165200,70042175,4290,4290,4290,4290,0
20241203,165100,70042175,4290,4290,4290,4290,0
20241203,165000,70042175,4290,4290,4290,4290,0
20241203,164900,70042175,4290,4290,4290,4290,0
20241203,164800,70042175,4290,4290,4290,4290,0
20241203,164700,70042175,4290,4290,4290,4290,0
20241203,164600,70042175,4290,4290,4290,4290,0
20241203,164500,70042175,4290,4290,4290,4290,0
20241203,164400,70042175,4290,4290,4290,4290,0
20241203,164300,70042175,4290,4290,4290,4290,0
20241203,164200,70042175,4290,4290,4290,4290,0
20241203,164100,70042175,4290,4290,4290,4290,0
20241203,164000,70042175,4290,4290,4290,4290,0
20241203,163900,70042175,4290,4290,4290,4290,0
20241203,163800,70042175,4290,4290,4290,4290,215
20241203,163700,70042175,4290,4290,4290,4290,0
20241203,163600,70042175,4290,4290,4290,4290,0
20241203,163500,70042175,4290,4290,4290,4290,0
20241203,163400,70042175,4290,4290,4290,4290,0
20241203,163300,70042175,4290,4290,4290,4290,0
20241203,163200,70042175,4290,4290,4290,4290,0
20241203,163100,70042175,4290,4290,4290,4290,0
20241203,163000,70042175,4290,4290,4290,4290,0
20241203,162900,70042175,4290,4290,4290,4290,0
20241203,162800,70042175,4290,4290,4290,4290,0
20241203,162700,70042175,4290,4290,4290,4290,0
20241203,162600,70042175,4290,4290,4290,4290,0
20241203,162500,70042175,4290,4290,4290,4290,0
20241203,162400,70042175,4290,4290,4290,4290,0
20241203,162300,70042175,4290,4290,4290,4290,0
20241203,162200,70042175,4290,4290,4290,4290,0
20241203,162100,70042175,4290,4290,4290,4290,0
20241203,162000,70042175,4290,4290,4290,4290,0
20241203,161900,70042175,4290,4290,4290,4290,0
20241203,161800,70042175,4290,4290,4290,4290,0
20241203,161700,70042175,4290,4290,4290,4290,0
20241203,161600,70042175,4290,4290,4290,4290,0
20241203,161500,70042175,4290,4290,4290,4290,0
20241203,161400,70042175,4290,4290,4290,4290,0
20241203,161300,70042175,4290,4290,4290,4290,0
20241203,161200,70042175,4290,4290,4290,4290,0
20241203,161100,70042175,4290,4290,4290,4290,0
20241203,161000,70042175,4290,4290,4290,4290,0
20241203,160900,70042175,4290,4290,4290,4290,0
20241203,160800,70042175,4290,4290,4290,4290,215
20241203,160700,70042175,4290,4290,4290,4290,0
20241203,160600,70042175,4290,4290,4290,4290,0
20241203,160500,70042175,4290,4290,4290,4290,0
20241203,160400,70042175,4290,4290,4290,4290,0
20241203,160300,70042175,4290,4290,4290,4290,0
20241203,160200,70042175,4290,4290,4290,4290,0
20241203,160100,70042175,4290,4290,4290,4290,0
20241203,160000,70042175,4290,4290,4290,4290,0
20241203,155900,70042175,4290,4290,4290,4290,0
20241203,155800,70042175,4290,4290,4290,4290,0
20241203,155700,70042175,4290,4290,4290,4290,0
20241203,155600,70042175,4290,4290,4290,4290,0
20241203,155500,70042175,4290,4290,4290,4290,0
20241203,155400,70042175,4290,4290,4290,4290,0
20241203,155300,70042175,4290,4290,4290,4290,0
20241203,155200,70042175,4290,4290,4290,4290,0
20241203,155100,70042175,4290,4290,4290,4290,0
20241203,155000,70042175,4290,4290,4290,4290,0
20241203,154900,70042175,4290,4290,4290,4290,0
20241203,154800,70042175,4290,4290,4290,4290,0
20241203,154700,70042175,4290,4290,4290,4290,0
20241203,154600,70042175,4290,4290,4290,4290,0
20241203,154500,70042175,4290,4290,4290,4290,0
20241203,154400,70042175,4290,4290,4290,4290,0
20241203,154300,70042175,4290,4290,4290,4290,0
20241203,154200,70042175,4290,4290,4290,4290,0
20241203,154100,70042175,4290,4290,4290,4290,0
20241203,154000,70042175,4290,4290,4290,4290,0
20241203,153900,70042175,4290,4290,4290,4290,0
20241203,153800,70042175,4290,4290,4290,4290,215
20241203,153700,70042175,4290,4290,4290,4290,0
20241203,153600,70042175,4290,4290,4290,4290,0
20241203,153500,70042175,4290,4290,4290,4290,0
20241203,153400,70042175,4290,4290,4290,4290,0
20241203,153300,70042175,4290,4290,4290,4290,0
20241203,153200,70042175,4290,4290,4290,4290,0
20241203,153100,70042175,4290,4290,4290,4290,0
20241203,153000,70042175,4290,4290,4290,4290,215
20241203,152900,69119825,4275,4275,4275,4275,0
20241203,152800,69119825,4275,4275,4275,4275,0
20241203,152700,69119825,4275,4275,4275,4275,0
20241203,152600,69119825,4275,4275,4275,4275,0
20241203,152500,69119825,4275,4275,4275,4275,0
20241203,152400,69119825,4275,4275,4275,4275,0
20241203,152300,69119825,4275,4275,4275,4275,0
20241203,152200,69119825,4275,4275,4275,4275,0
20241203,152100,69119825,4275,4275,4275,4275,0
20241203,152000,69119825,4275,4275,4275,4275,0
20241203,151900,69119825,4275,4275,4275,4275,108
20241203,151800,68658125,4290,4290,4290,4290,0
20241203,151700,68658125,4290,4290,4290,4290,0
20241203,151600,68658125,4290,4290,4290,4290,0
20241203,151500,68658125,4290,4275,4290,4275,39
20241203,151400,68491385,4270,4270,4270,4270,3019
20241203,151300,55600255,4270,4270,4270,4270,0
20241203,151200,55600255,4270,4270,4270,4270,2
20241203,151100,55591715,4275,4275,4275,4275,1
20241203,151000,55587440,4270,4275,4275,4270,945
20241203,150900,51552170,4275,4280,4280,4275,63
20241203,150800,51282840,4275,4275,4275,4275,800
20241203,150700,47862840,4280,4280,4280,4280,0
20241203,150600,47862840,4280,4280,4280,4280,450
20241203,150500,45936840,4280,4280,4280,4280,0
20241203,150400,45936840,4280,4290,4290,4280,934
20241203,150300,41939310,4280,4280,4280,4280,0
20241203,150200,41939310,4280,4280,4280,4280,0
20241203,150100,41939310,4280,4280,4280,4280,0
20241203,150000,41939310,4280,4280,4280,4280,0
20241203,145900,41939310,4280,4280,4280,4280,0
20241203,145800,41939310,4280,4280,4280,4280,0
20241203,145700,41939310,4280,4280,4280,4280,0
20241203,145600,41939310,4280,4280,4280,4280,0
20241203,145500,41939310,4280,4280,4280,4280,0
20241203,145400,41939310,4280,4280,4280,4280,0
20241203,145300,41939310,4280,4280,4280,4280,22
20241203,145200,41845150,4280,4280,4280,4280,0
20241203,145100,41845150,4280,4280,4280,4280,1
20241203,145000,41840870,4295,4295,4295,4295,0
20241203,144900,41840870,4295,4295,4295,4295,0
20241203,144800,41840870,4295,4295,4295,4295,0
20241203,144700,41840870,4295,4295,4295,4295,0
20241203,144600,41840870,4295,4295,4295,4295,0
20241203,144500,41840870,4295,4295,4295,4295,0
20241203,144400,41840870,4295,4295,4295,4295,0
20241203,144300,41840870,4295,4295,4295,4295,9
20241203,144200,41802215,4280,4280,4280,4280,0
20241203,144100,41802215,4280,4280,4280,4280,0
20241203,144000,41802215,4280,4280,4280,4280,0
20241203,143900,41802215,4280,4280,4280,4280,35
20241203,143800,41652415,4280,4280,4280,4280,0
20241203,143700,41652415,4280,4280,4280,4280,1
20241203,143600,41648135,4295,4295,4295,4295,0
20241203,143500,41648135,4295,4295,4295,4295,0
20241203,143400,41648135,4295,4295,4295,4295,0
20241203,143300,41648135,4295,4295,4295,4295,0
20241203,143200,41648135,4295,4295,4295,4295,0
20241203,143100,41648135,4295,4295,4295,4295,0
20241203,143000,41648135,4295,4295,4295,4295,0
20241203,142900,41648135,4295,4295,4295,4295,0
20241203,142800,41648135,4295,4295,4295,4295,0
20241203,142700,41648135,4295,4295,4295,4295,0
20241203,142600,41648135,4295,4295,4295,4295,1
20241203,142500,41643840,4280,4280,4280,4280,0
20241203,142400,41643840,4280,4290,4295,4280,702
20241203,142300,38629225,4280,4280,4280,4280,1
20241203,142200,38624945,4290,4290,4290,4290,0
20241203,142100,38624945,4290,4290,4290,4290,0
20241203,142000,38624945,4290,4290,4290,4290,0
20241203,141900,38624945,4290,4290,4290,4290,0
20241203,141800,38624945,4290,4290,4290,4290,0
20241203,141700,38624945,4290,4280,4290,4280,429
20241203,141600,36786835,4280,4285,4285,4280,192
20241203,141500,35965060,4285,4285,4285,4285,0
20241203,141400,35965060,4285,4285,4285,4285,0
20241203,141300,35965060,4285,4285,4285,4285,0
20241203,141200,35965060,4285,4285,4285,4285,171
20241203,141100,35232325,4285,4285,4285,4285,29
20241203,141000,35108060,4285,4285,4285,4285,0
20241203,140900,35108060,4285,4285,4285,4285,1
20241203,140800,35103775,4290,4290,4290,4290,0
20241203,140700,35103775,4290,4290,4290,4290,0
20241203,140600,35103775,4290,4290,4290,4290,0
20241203,140500,35103775,4290,4290,4290,4290,0
20241203,140400,35103775,4290,4290,4290,4290,0
20241203,140300,35103775,4290,4290,4290,4290,0
20241203,140200,35103775,4290,4290,4290,4290,0
20241203,140100,35103775,4290,4290,4290,4290,0
20241203,140000,35103775,4290,4290,4290,4290,0
20241203,135900,35103775,4290,4290,4290,4290,0
20241203,135800,35103775,4290,4290,4290,4290,0
20241203,135700,35103775,4290,4290,4290,4290,0
20241203,135600,35103775,4290,4290,4290,4290,0
20241203,135500,35103775,4290,4285,4290,4285,2
20241203,135400,35095200,4290,4290,4290,4290,0
20241203,135300,35095200,4290,4290,4290,4290,0
20241203,135200,35095200,4290,4290,4290,4290,0
20241203,135100,35095200,4290,4290,4290,4290,0
20241203,135000,35095200,4290,4290,4290,4290,0
20241203,134900,35095200,4290,4290,4290,4290,0
20241203,134800,35095200,4290,4290,4290,4290,1
20241203,134700,35090910,4275,4275,4275,4275,0
20241203,134600,35090910,4275,4275,4275,4275,0
20241203,134500,35090910,4275,4275,4275,4275,0
20241203,134400,35090910,4275,4275,4275,4275,0
20241203,134300,35090910,4275,4275,4275,4275,0
20241203,134200,35090910,4275,4275,4275,4275,0
20241203,134100,35090910,4275,4275,4275,4275,1
20241203,134000,35086635,4275,4275,4275,4275,0
20241203,133900,35086635,4275,4275,4275,4275,0
20241203,133800,35086635,4275,4275,4275,4275,0
20241203,133700,35086635,4275,4275,4275,4275,219
20241203,133600,34150410,4275,4275,4275,4275,0
20241203,133500,34150410,4275,4275,4275,4275,0
20241203,133400,34150410,4275,4275,4275,4275,0
20241203,133300,34150410,4275,4285,4285,4275,705
20241203,133200,31135150,4285,4285,4285,4285,0
20241203,133100,31135150,4285,4285,4285,4285,0
20241203,133000,31135150,4285,4285,4285,4285,0
20241203,132900,31135150,4285,4285,4285,4285,0
20241203,132800,31135150,4285,4285,4285,4285,5
20241203,132700,31113725,4285,4285,4285,4285,1
20241203,132600,31109440,4280,4280,4280,4280,0
20241203,132500,31109440,4280,4280,4280,4280,0
20241203,132400,31109440,4280,4280,4280,4280,0
20241203,132300,31109440,4280,4280,4280,4280,0
20241203,132200,31109440,4280,4280,4280,4280,0
20241203,132100,31109440,4280,4280,4280,4280,0
20241203,132000,31109440,4280,4280,4280,4280,0
20241203,131900,31109440,4280,4280,4280,4280,0
20241203,131800,31109440,4280,4280,4280,4280,0
20241203,131700,31109440,4280,4280,4280,4280,0
20241203,131600,31109440,4280,4280,4280,4280,0
20241203,131500,31109440,4280,4280,4280,4280,0
20241203,131400,31109440,4280,4280,4280,4280,0
20241203,131300,31109440,4280,4280,4280,4280,1
20241203,131200,31105160,4280,4280,4280,4280,0
20241203,131100,31105160,4280,4280,4280,4280,0
20241203,131000,31105160,4280,4280,4280,4280,0
20241203,130900,31105160,4280,4280,4280,4280,0
20241203,130800,31105160,4280,4280,4280,4280,0
20241203,130700,31105160,4280,4280,4280,4280,0
20241203,130600,31105160,4280,4280,4280,4280,0
20241203,130500,31105160,4280,4280,4280,4280,0
20241203,130400,31105160,4280,4280,4280,4280,0
20241203,130300,31105160,4280,4280,4280,4280,0
20241203,130200,31105160,4280,4280,4280,4280,0
20241203,130100,31105160,4280,4280,4280,4280,0
20241203,130000,31105160,4280,4280,4280,4280,0
20241203,125900,31105160,4280,4280,4280,4280,1
20241203,125800,31100880,4290,4290,4290,4290,0
20241203,125700,31100880,4290,4290,4290,4290,0
20241203,125600,31100880,4290,4290,4290,4290,0
20241203,125500,31100880,4290,4290,4290,4290,0
20241203,125400,31100880,4290,4290,4290,4290,0
20241203,125300,31100880,4290,4290,4290,4290,0
20241203,125200,31100880,4290,4290,4290,4290,0
20241203,125100,31100880,4290,4290,4290,4290,0
20241203,125000,31100880,4290,4285,4290,4285,11
20241203,124900,31053740,4280,4280,4280,4280,0
20241203,124800,31053740,4280,4280,4280,4280,0
20241203,124700,31053740,4280,4280,4280,4280,0
20241203,124600,31053740,4280,4280,4280,4280,0
20241203,124500,31053740,4280,4280,4280,4280,1
20241203,124400,31049460,4280,4280,4280,4280,0
20241203,124300,31049460,4280,4280,4280,4280,0
20241203,124200,31049460,4280,4280,4280,4280,0
20241203,124100,31049460,4280,4280,4280,4280,0
20241203,124000,31049460,4280,4280,4280,4280,0
20241203,123900,31049460,4280,4280,4280,4280,0
20241203,123800,31049460,4280,4280,4280,4280,0
20241203,123700,31049460,4280,4280,4280,4280,33
20241203,123600,30908220,4285,4285,4285,4285,0
20241203,123500,30908220,4285,4285,4285,4285,0
20241203,123400,30908220,4285,4285,4285,4285,0
20241203,123300,30908220,4285,4285,4285,4285,0
20241203,123200,30908220,4285,4285,4285,4285,0
20241203,123100,30908220,4285,4285,4285,4285,1
20241203,123000,30903935,4285,4285,4285,4285,600
20241203,122900,28332935,4285,4285,4285,4285,0
20241203,122800,28332935,4285,4285,4285,4285,0
20241203,122700,28332935,4285,4285,4285,4285,0
20241203,122600,28332935,4285,4285,4285,4285,0
20241203,122500,28332935,4285,4285,4285,4285,0
20241203,122400,28332935,4285,4285,4285,4285,0
20241203,122300,28332935,4285,4285,4285,4285,0
20241203,122200,28332935,4285,4285,4285,4285,0
20241203,122100,28332935,4285,4285,4285,4285,0
20241203,122000,28332935,4285,4285,4285,4285,224
20241203,121900,27373095,4280,4280,4280,4280,10
20241203,121800,27330295,4275,4275,4275,4275,0
20241203,121700,27330295,4275,4275,4275,4275,1
20241203,121600,27326020,4270,4270,4270,4270,0
20241203,121500,27326020,4270,4270,4270,4270,0
20241203,121400,27326020,4270,4270,4270,4270,0
20241203,121300,27326020,4270,4270,4270,4270,0
20241203,121200,27326020,4270,4270,4270,4270,0
20241203,121100,27326020,4270,4270,4270,4270,0
20241203,121000,27326020,4270,4270,4270,4270,0
20241203,120900,27326020,4270,4270,4270,4270,0
20241203,120800,27326020,4270,4270,4270,4270,0
20241203,120700,27326020,4270,4270,4270,4270,0
20241203,120600,27326020,4270,4270,4270,4270,1
20241203,120500,27321750,4270,4270,4270,4270,5
20241203,120400,27300400,4270,4270,4270,4270,0
20241203,120300,27300400,4270,4270,4270,4270,1
20241203,120200,27296130,4270,4270,4270,4270,99
20241203,120100,26873400,4270,4270,4270,4270,0
20241203,120000,26873400,4270,4270,4270,4270,1
20241203,115900,26869130,4270,4270,4270,4270,0
20241203,115800,26869130,4270,4270,4270,4270,0
20241203,115700,26869130,4270,4270,4270,4270,0
20241203,115600,26869130,4270,4270,4270,4270,0
20241203,115500,26869130,4270,4270,4270,4270,1
20241203,115400,26864860,4270,4270,4270,4270,1
20241203,115300,26860590,4285,4285,4285,4285,0
20241203,115200,26860590,4285,4285,4285,4285,1
20241203,115100,26856305,4270,4270,4270,4270,0
20241203,115000,26856305,4270,4270,4270,4270,0
20241203,114900,26856305,4270,4270,4270,4270,1
20241203,114800,26852035,4270,4270,4270,4270,1
20241203,114700,26847765,4270,4270,4270,4270,0
20241203,114600,26847765,4270,4270,4270,4270,0
20241203,114500,26847765,4270,4270,4270,4270,0
20241203,114400,26847765,4270,4270,4270,4270,0
20241203,114300,26847765,4270,4270,4270,4270,0
20241203,114200,26847765,4270,4270,4270,4270,1
20241203,114100,26843495,4290,4290,4290,4290,0
20241203,114000,26843495,4290,4290,4290,4290,0
20241203,113900,26843495,4290,4290,4290,4290,1
20241203,113800,26839205,4270,4270,4270,4270,0
20241203,113700,26839205,4270,4270,4270,4270,0
20241203,113600,26839205,4270,4270,4270,4270,1
20241203,113500,26834935,4265,4265,4265,4265,1
20241203,113400,26830670,4290,4290,4290,4290,0
20241203,113300,26830670,4290,4290,4290,4290,0
20241203,113200,26830670,4290,4290,4290,4290,0
20241203,113100,26830670,4290,4290,4290,4290,0
20241203,113000,26830670,4290,4265,4290,4265,2
20241203,112900,26822115,4275,4275,4275,4275,0
20241203,112800,26822115,4275,4275,4275,4275,0
20241203,112700,26822115,4275,4285,4285,4275,661
20241203,112600,23994805,4300,4300,4300,4300,0
20241203,112500,23994805,4300,4300,4300,4280,35
20241203,112400,23844965,4280,4285,4285,4280,3627
20241203,112300,8321390,4300,4300,4300,4300,1
20241203,112200,8317090,4285,4285,4285,4285,0
20241203,112100,8317090,4285,4285,4285,4285,1
20241203,112000,8312805,4285,4285,4285,4285,0
20241203,111900,8312805,4285,4285,4285,4285,0
20241203,111800,8312805,4285,4285,4285,4285,1
20241203,111700,8308520,4290,4290,4290,4290,203
20241203,111600,7437650,4285,4285,4285,4285,303
20241203,111500,6139295,4285,4285,4285,4285,0
20241203,111400,6139295,4285,4285,4285,4285,0
20241203,111300,6139295,4285,4285,4285,4285,100
20241203,111200,5710795,4280,4280,4280,4280,1
20241203,111100,5706515,4280,4280,4280,4280,0
20241203,111000,5706515,4280,4280,4280,4280,0
20241203,110900,5706515,4280,4280,4280,4280,0
20241203,110800,5706515,4280,4285,4285,4280,107
20241203,110700,5248070,4285,4290,4290,4285,2
20241203,110600,5239495,4285,4285,4285,4285,1
20241203,110500,5235210,4290,4290,4290,4290,0
20241203,110400,5235210,4290,4290,4290,4290,0
20241203,110300,5235210,4290,4290,4290,4290,0
20241203,110200,5235210,4290,4290,4290,4290,0
20241203,110100,5235210,4290,4290,4290,4290,1
20241203,110000,5230920,4285,4285,4285,4285,1
20241203,105900,5226635,4300,4300,4300,4300,0
20241203,105800,5226635,4300,4300,4300,4300,0
20241203,105700,5226635,4300,4300,4300,4300,0
20241203,105600,5226635,4300,4300,4300,4300,0
20241203,105500,5226635,4300,4300,4300,4300,1
20241203,105400,5222335,4285,4285,4285,4285,1
20241203,105300,5218050,4280,4280,4280,4280,1
20241203,105200,5213770,4300,4300,4300,4300,0
20241203,105100,5213770,4300,4300,4300,4300,0
20241203,105000,5213770,4300,4300,4300,4300,0
20241203,104900,5213770,4300,4300,4300,4300,1
20241203,104800,5209470,4300,4300,4300,4300,1
20241203,104700,5205170,4280,4280,4280,4280,0
20241203,104600,5205170,4280,4280,4280,4280,0
20241203,104500,5205170,4280,4280,4280,4280,0
20241203,104400,5205170,4280,4280,4280,4280,0
20241203,104300,5205170,4280,4280,4280,4280,0
20241203,104200,5205170,4280,4280,4280,4280,1
20241203,104100,5200890,4280,4280,4280,4280,0
20241203,104000,5200890,4280,4280,4280,4280,72
20241203,103900,4892730,4280,4280,4280,4280,1
20241203,103800,4888450,4280,4280,4280,4280,0
20241203,103700,4888450,4280,4280,4280,4280,0
20241203,103600,4888450,4280,4280,4280,4280,1
20241203,103500,4884170,4315,4315,4315,4315,1
20241203,103400,4879855,4280,4280,4280,4280,0
20241203,103300,4879855,4280,4280,4280,4280,0
20241203,103200,4879855,4280,4280,4280,4280,0
20241203,103100,4879855,4280,4280,4280,4280,0
20241203,103000,4879855,4280,4280,4280,4280,1
20241203,102900,4875575,4315,4315,4315,4315,0
20241203,102800,4875575,4315,4315,4315,4315,0
20241203,102700,4875575,4315,4315,4315,4315,0
20241203,102600,4875575,4315,4315,4315,4315,1
20241203,102500,4871260,4280,4280,4280,4280,2
20241203,102400,4862700,4285,4285,4285,4285,1
20241203,102300,4858415,4280,4280,4280,4280,0
20241203,102200,4858415,4280,4280,4280,4280,0
20241203,102100,4858415,4280,4280,4280,4280,0
20241203,102000,4858415,4280,4280,4280,4280,0
20241203,101900,4858415,4280,4280,4280,4280,0
20241203,101800,4858415,4280,4285,4285,4280,42
20241203,101700,4678615,4290,4290,4290,4290,301
20241203,101600,3387325,4290,4290,4290,4290,388
20241203,101500,1722805,4295,4295,4295,4295,0
20241203,101400,1722805,4295,4300,4300,4295,3
20241203,101300,1709915,4300,4300,4300,4300,0
20241203,101200,1709915,4300,4300,4300,4300,1
20241203,101100,1705615,4305,4305,4305,4305,0
20241203,101000,1705615,4305,4305,4305,4305,0
20241203,100900,1705615,4305,4305,4305,4305,2
20241203,100800,1697005,4305,4305,4305,4305,0
20241203,100700,1697005,4305,4305,4305,4305,0
20241203,100600,1697005,4305,4305,4305,4305,1
20241203,100500,1692700,4330,4330,4330,4330,0
20241203,100400,1692700,4330,4330,4330,4330,0
20241203,100300,1692700,4330,4330,4330,4330,0
20241203,100200,1692700,4330,4330,4330,4330,1
20241203,100100,1688370,4315,4315,4315,4315,0
20241203,100000,1688370,4315,4315,4315,4315,2
20241203,095900,1679740,4340,4340,4340,4340,0
20241203,095800,1679740,4340,4340,4340,4340,0
20241203,095700,1679740,4340,4340,4340,4340,0
20241203,095600,1679740,4340,4340,4340,4340,0
20241203,095500,1679740,4340,4340,4340,4340,0
20241203,095400,1679740,4340,4340,4340,4340,0
20241203,095300,1679740,4340,4340,4340,4340,0
20241203,095200,1679740,4340,4340,4340,4340,0
20241203,095100,1679740,4340,4340,4340,4340,0
20241203,095000,1679740,4340,4340,4340,4340,0
20241203,094900,1679740,4340,4340,4340,4340,0
20241203,094800,1679740,4340,4340,4340,4340,0
20241203,094700,1679740,4340,4340,4340,4340,0
20241203,094600,1679740,4340,4340,4340,4340,0
20241203,094500,1679740,4340,4340,4340,4340,0
20241203,094400,1679740,4340,4340,4340,4340,1
20241203,094300,1675400,4315,4315,4315,4315,1
20241203,094200,1671085,4345,4345,4345,4345,0
20241203,094100,1671085,4345,4345,4345,4345,0
20241203,094000,1671085,4345,4345,4345,4345,1
20241203,093900,1666740,4345,4345,4345,4345,0
20241203,093800,1666740,4345,4345,4345,4345,2
20241203,093700,1658050,4345,4345,4345,4345,0
20241203,093600,1658050,4345,4345,4345,4345,0
20241203,093500,1658050,4345,4345,4345,4345,0
20241203,093400,1658050,4345,4345,4345,4345,0
20241203,093300,1658050,4345,4345,4345,4345,3
20241203,093200,1645015,4350,4350,4350,4350,1
20241203,093100,1640665,4355,4345,4355,4345,47
20241203,093000,1436280,4355,4355,4355,4355,0
20241203,092900,1436280,4355,4355,4355,4355,0
20241203,092800,1436280,4355,4345,4355,4345,31
20241203,092700,1301475,4355,4350,4355,4350,80
20241203,092600,953275,4355,4335,4355,4335,50
20241203,092500,735950,4335,4335,4335,4335,8
20241203,092400,701270,4350,4350,4350,4350,0
20241203,092300,701270,4350,4350,4350,4350,0
20241203,092200,701270,4350,4345,4350,4345,40
20241203,092100,527370,4355,4355,4355,4355,0
20241203,092000,527370,4355,4355,4355,4355,0
20241203,091900,527370,4355,4355,4355,4355,0
20241203,091800,527370,4355,4355,4355,4355,0
20241203,091700,527370,4355,4355,4355,4355,0
20241203,091600,527370,4355,4325,4355,4325,51
20241203,091500,306285,4305,4305,4305,4305,21
20241203,091400,215880,4300,4300,4300,4300,0
20241203,091300,215880,4300,4300,4300,4300,0
20241203,091200,215880,4300,4300,4300,4300,0
20241203,091100,215880,4300,4300,4300,4300,0
20241203,091000,215880,4300,4300,4300,4300,0
20241203,090900,215880,4300,4300,4300,4300,0
20241203,090800,215880,4300,4305,4305,4300,15
20241203,090700,151375,4325,4325,4325,4325,0
20241203,090600,151375,4325,4325,4325,4325,0
20241203,090500,151375,4325,4325,4325,4325,0
20241203,090400,151375,4325,4325,4325,4325,0
20241203,090300,151375,4325,4325,4325,4325,0
20241203,090200,151375,4325,4325,4325,4325,0
20241203,090100,151375,4325,4325,4325,4325,0
20241203,090000,151375,4325,4325,4325,4325,35