KissMeData/039420/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,192500,59872910,2565,2565,2565,2565,219
20241203,192400,59872910,2565,2565,2565,2565,0
20241203,192300,59872910,2565,2565,2565,2565,0
20241203,192200,59872910,2565,2565,2565,2565,0
20241203,192100,59872910,2565,2565,2565,2565,0
20241203,192000,59872910,2565,2565,2565,2565,0
20241203,191900,59872910,2565,2565,2565,2565,0
20241203,191800,59872910,2565,2565,2565,2565,0
20241203,191700,59872910,2565,2565,2565,2565,0
20241203,191600,59872910,2565,2565,2565,2565,0
20241203,191500,59872910,2565,2565,2565,2565,0
20241203,191400,59872910,2565,2565,2565,2565,0
20241203,191300,59872910,2565,2565,2565,2565,0
20241203,191200,59872910,2565,2565,2565,2565,0
20241203,191100,59872910,2565,2565,2565,2565,0
20241203,191000,59872910,2565,2565,2565,2565,0
20241203,190900,59872910,2565,2565,2565,2565,0
20241203,190800,59872910,2565,2565,2565,2565,0
20241203,190700,59872910,2565,2565,2565,2565,0
20241203,190600,59872910,2565,2565,2565,2565,0
20241203,190500,59872910,2565,2565,2565,2565,0
20241203,190400,59872910,2565,2565,2565,2565,0
20241203,190300,59872910,2565,2565,2565,2565,0
20241203,190200,59872910,2565,2565,2565,2565,0
20241203,190100,59872910,2565,2565,2565,2565,0
20241203,190000,59872910,2565,2565,2565,2565,0
20241203,185900,59872910,2565,2565,2565,2565,0
20241203,185800,59872910,2565,2565,2565,2565,0
20241203,185700,59872910,2565,2565,2565,2565,0
20241203,185600,59872910,2565,2565,2565,2565,0
20241203,185500,59872910,2565,2565,2565,2565,219
20241203,185400,59872910,2565,2565,2565,2565,0
20241203,185300,59872910,2565,2565,2565,2565,0
20241203,185200,59872910,2565,2565,2565,2565,0
20241203,185100,59872910,2565,2565,2565,2565,0
20241203,185000,59872910,2565,2565,2565,2565,0
20241203,184900,59872910,2565,2565,2565,2565,0
20241203,184800,59872910,2565,2565,2565,2565,0
20241203,184700,59872910,2565,2565,2565,2565,0
20241203,184600,59872910,2565,2565,2565,2565,0
20241203,184500,59872910,2565,2565,2565,2565,0
20241203,184400,59872910,2565,2565,2565,2565,0
20241203,184300,59872910,2565,2565,2565,2565,0
20241203,184200,59872910,2565,2565,2565,2565,0
20241203,184100,59872910,2565,2565,2565,2565,0
20241203,184000,59872910,2565,2565,2565,2565,0
20241203,183900,59872910,2565,2565,2565,2565,0
20241203,183800,59872910,2565,2565,2565,2565,0
20241203,183700,59872910,2565,2565,2565,2565,0
20241203,183600,59872910,2565,2565,2565,2565,0
20241203,183500,59872910,2565,2565,2565,2565,0
20241203,183400,59872910,2565,2565,2565,2565,0
20241203,183300,59872910,2565,2565,2565,2565,0
20241203,183200,59872910,2565,2565,2565,2565,0
20241203,183100,59872910,2565,2565,2565,2565,0
20241203,183000,59872910,2565,2565,2565,2565,0
20241203,182900,59872910,2565,2565,2565,2565,0
20241203,182800,59872910,2565,2565,2565,2565,0
20241203,182700,59872910,2565,2565,2565,2565,0
20241203,182600,59872910,2565,2565,2565,2565,0
20241203,182500,59872910,2565,2565,2565,2565,219
20241203,182400,59872910,2565,2565,2565,2565,0
20241203,182300,59872910,2565,2565,2565,2565,0
20241203,182200,59872910,2565,2565,2565,2565,0
20241203,182100,59872910,2565,2565,2565,2565,0
20241203,182000,59872910,2565,2565,2565,2565,0
20241203,181900,59872910,2565,2565,2565,2565,0
20241203,181800,59872910,2565,2565,2565,2565,0
20241203,181700,59872910,2565,2565,2565,2565,0
20241203,181600,59872910,2565,2565,2565,2565,0
20241203,181500,59872910,2565,2565,2565,2565,0
20241203,181400,59872910,2565,2565,2565,2565,0
20241203,181300,59872910,2565,2565,2565,2565,0
20241203,181200,59872910,2565,2565,2565,2565,0
20241203,181100,59872910,2565,2565,2565,2565,0
20241203,181000,59872910,2565,2565,2565,2565,0
20241203,180900,59872910,2565,2565,2565,2565,0
20241203,180800,59872910,2565,2565,2565,2565,0
20241203,180700,59872910,2565,2565,2565,2565,0
20241203,180600,59872910,2565,2565,2565,2565,0
20241203,180500,59872910,2565,2565,2565,2565,0
20241203,180400,59872910,2565,2565,2565,2565,0
20241203,180300,59872910,2565,2565,2565,2565,0
20241203,180200,59872910,2565,2565,2565,2565,0
20241203,180100,59872910,2565,2565,2565,2565,0
20241203,180000,59872910,2565,2565,2565,2565,0
20241203,175900,59872910,2565,2565,2565,2565,0
20241203,175800,59872910,2565,2565,2565,2565,0
20241203,175700,59872910,2565,2565,2565,2565,0
20241203,175600,59872910,2565,2565,2565,2565,0
20241203,175500,59872910,2565,2565,2565,2565,219
20241203,175400,59872910,2565,2565,2565,2565,0
20241203,175300,59872910,2565,2565,2565,2565,0
20241203,175200,59872910,2565,2565,2565,2565,0
20241203,175100,59872910,2565,2565,2565,2565,0
20241203,175000,59872910,2565,2565,2565,2565,0
20241203,174900,59872910,2565,2565,2565,2565,0
20241203,174800,59872910,2565,2565,2565,2565,0
20241203,174700,59872910,2565,2565,2565,2565,0
20241203,174600,59872910,2565,2565,2565,2565,0
20241203,174500,59872910,2565,2565,2565,2565,0
20241203,174400,59872910,2565,2565,2565,2565,0
20241203,174300,59872910,2565,2565,2565,2565,0
20241203,174200,59872910,2565,2565,2565,2565,0
20241203,174100,59872910,2565,2565,2565,2565,0
20241203,174000,59872910,2565,2565,2565,2565,0
20241203,173900,59872910,2565,2565,2565,2565,0
20241203,173800,59872910,2565,2565,2565,2565,0
20241203,173700,59872910,2565,2565,2565,2565,0
20241203,173600,59872910,2565,2565,2565,2565,0
20241203,173500,59872910,2565,2565,2565,2565,0
20241203,173400,59872910,2565,2565,2565,2565,0
20241203,173300,59872910,2565,2565,2565,2565,0
20241203,173200,59872910,2565,2565,2565,2565,0
20241203,173100,59872910,2565,2565,2565,2565,0
20241203,173000,59872910,2565,2565,2565,2565,0
20241203,172900,59872910,2565,2565,2565,2565,0
20241203,172800,59872910,2565,2565,2565,2565,0
20241203,172700,59872910,2565,2565,2565,2565,0
20241203,172600,59872910,2565,2565,2565,2565,0
20241203,172500,59872910,2565,2565,2565,2565,219
20241203,172400,59872910,2565,2565,2565,2565,0
20241203,172300,59872910,2565,2565,2565,2565,0
20241203,172200,59872910,2565,2565,2565,2565,0
20241203,172100,59872910,2565,2565,2565,2565,0
20241203,172000,59872910,2565,2565,2565,2565,0
20241203,171900,59872910,2565,2565,2565,2565,0
20241203,171800,59872910,2565,2565,2565,2565,0
20241203,171700,59872910,2565,2565,2565,2565,0
20241203,171600,59872910,2565,2565,2565,2565,0
20241203,171500,59872910,2565,2565,2565,2565,0
20241203,171400,59872910,2565,2565,2565,2565,0
20241203,171300,59872910,2565,2565,2565,2565,0
20241203,171200,59872910,2565,2565,2565,2565,0
20241203,171100,59872910,2565,2565,2565,2565,0
20241203,171000,59872910,2565,2565,2565,2565,0
20241203,170900,59872910,2565,2565,2565,2565,0
20241203,170800,59872910,2565,2565,2565,2565,0
20241203,170700,59872910,2565,2565,2565,2565,0
20241203,170600,59872910,2565,2565,2565,2565,0
20241203,170500,59872910,2565,2565,2565,2565,0
20241203,170400,59872910,2565,2565,2565,2565,0
20241203,170300,59872910,2565,2565,2565,2565,0
20241203,170200,59872910,2565,2565,2565,2565,0
20241203,170100,59872910,2565,2565,2565,2565,0
20241203,170000,59872910,2565,2565,2565,2565,0
20241203,165900,59872910,2565,2565,2565,2565,0
20241203,165800,59872910,2565,2565,2565,2565,0
20241203,165700,59872910,2565,2565,2565,2565,0
20241203,165600,59872910,2565,2565,2565,2565,0
20241203,165500,59872910,2565,2565,2565,2565,219
20241203,165400,59872910,2565,2565,2565,2565,0
20241203,165300,59872910,2565,2565,2565,2565,0
20241203,165200,59872910,2565,2565,2565,2565,0
20241203,165100,59872910,2565,2565,2565,2565,0
20241203,165000,59872910,2565,2565,2565,2565,0
20241203,164900,59872910,2565,2565,2565,2565,0
20241203,164800,59872910,2565,2565,2565,2565,0
20241203,164700,59872910,2565,2565,2565,2565,0
20241203,164600,59872910,2565,2565,2565,2565,0
20241203,164500,59872910,2565,2565,2565,2565,0
20241203,164400,59872910,2565,2565,2565,2565,0
20241203,164300,59872910,2565,2565,2565,2565,0
20241203,164200,59872910,2565,2565,2565,2565,0
20241203,164100,59872910,2565,2565,2565,2565,0
20241203,164000,59872910,2565,2565,2565,2565,0
20241203,163900,59872910,2565,2565,2565,2565,0
20241203,163800,59872910,2565,2565,2565,2565,0
20241203,163700,59872910,2565,2565,2565,2565,0
20241203,163600,59872910,2565,2565,2565,2565,0
20241203,163500,59872910,2565,2565,2565,2565,0
20241203,163400,59872910,2565,2565,2565,2565,0
20241203,163300,59872910,2565,2565,2565,2565,0
20241203,163200,59872910,2565,2565,2565,2565,0
20241203,163100,59872910,2565,2565,2565,2565,0
20241203,163000,59872910,2565,2565,2565,2565,0
20241203,162900,59872910,2565,2565,2565,2565,0
20241203,162800,59872910,2565,2565,2565,2565,0
20241203,162700,59872910,2565,2565,2565,2565,0
20241203,162600,59872910,2565,2565,2565,2565,0
20241203,162500,59872910,2565,2565,2565,2565,219
20241203,162400,59872910,2565,2565,2565,2565,0
20241203,162300,59872910,2565,2565,2565,2565,0
20241203,162200,59872910,2565,2565,2565,2565,0
20241203,162100,59872910,2565,2565,2565,2565,0
20241203,162000,59872910,2565,2565,2565,2565,0
20241203,161900,59872910,2565,2565,2565,2565,0
20241203,161800,59872910,2565,2565,2565,2565,0
20241203,161700,59872910,2565,2565,2565,2565,0
20241203,161600,59872910,2565,2565,2565,2565,0
20241203,161500,59872910,2565,2565,2565,2565,0
20241203,161400,59872910,2565,2565,2565,2565,0
20241203,161300,59872910,2565,2565,2565,2565,0
20241203,161200,59872910,2565,2565,2565,2565,0
20241203,161100,59872910,2565,2565,2565,2565,0
20241203,161000,59872910,2565,2565,2565,2565,0
20241203,160900,59872910,2565,2565,2565,2565,0
20241203,160800,59872910,2565,2565,2565,2565,0
20241203,160700,59872910,2565,2565,2565,2565,0
20241203,160600,59872910,2565,2565,2565,2565,0
20241203,160500,59872910,2565,2565,2565,2565,0
20241203,160400,59872910,2565,2565,2565,2565,0
20241203,160300,59872910,2565,2565,2565,2565,0
20241203,160200,59872910,2565,2565,2565,2565,0
20241203,160100,59872910,2565,2565,2565,2565,0
20241203,160000,59872910,2565,2565,2565,2565,0
20241203,155900,59872910,2565,2565,2565,2565,0
20241203,155800,59872910,2565,2565,2565,2565,0
20241203,155700,59872910,2565,2565,2565,2565,0
20241203,155600,59872910,2565,2565,2565,2565,0
20241203,155500,59872910,2565,2565,2565,2565,219
20241203,155400,59872910,2565,2565,2565,2565,0
20241203,155300,59872910,2565,2565,2565,2565,0
20241203,155200,59872910,2565,2565,2565,2565,0
20241203,155100,59872910,2565,2565,2565,2565,0
20241203,155000,59872910,2565,2565,2565,2565,0
20241203,154900,59872910,2565,2565,2565,2565,0
20241203,154800,59872910,2565,2565,2565,2565,0
20241203,154700,59872910,2565,2565,2565,2565,0
20241203,154600,59872910,2565,2565,2565,2565,0
20241203,154500,59872910,2565,2565,2565,2565,0
20241203,154400,59872910,2565,2565,2565,2565,0
20241203,154300,59872910,2565,2565,2565,2565,0
20241203,154200,59872910,2565,2565,2565,2565,0
20241203,154100,59872910,2565,2565,2565,2565,0
20241203,154000,59872910,2565,2565,2565,2565,0
20241203,153900,59872910,2565,2565,2565,2565,0
20241203,153800,59872910,2565,2565,2565,2565,0
20241203,153700,59872910,2565,2565,2565,2565,0
20241203,153600,59872910,2565,2565,2565,2565,0
20241203,153500,59872910,2565,2565,2565,2565,0
20241203,153400,59872910,2565,2565,2565,2565,0
20241203,153300,59872910,2565,2565,2565,2565,0
20241203,153200,59872910,2565,2565,2565,2565,0
20241203,153100,59872910,2565,2565,2565,2565,0
20241203,153000,59872910,2565,2565,2565,2565,219
20241203,152900,59311175,2565,2565,2565,2565,0
20241203,152800,59311175,2565,2565,2565,2565,0
20241203,152700,59311175,2565,2565,2565,2565,0
20241203,152600,59311175,2565,2565,2565,2565,0
20241203,152500,59311175,2565,2565,2565,2565,0
20241203,152400,59311175,2565,2565,2565,2565,0
20241203,152300,59311175,2565,2565,2565,2565,0
20241203,152200,59311175,2565,2565,2565,2565,0
20241203,152100,59311175,2565,2565,2565,2565,0
20241203,152000,59311175,2565,2565,2565,2565,0
20241203,151900,59311175,2565,2565,2565,2565,20
20241203,151800,59259875,2565,2565,2565,2565,10
20241203,151700,59234225,2565,2565,2565,2565,10
20241203,151600,59208575,2565,2565,2565,2565,0
20241203,151500,59208575,2565,2565,2565,2565,0
20241203,151400,59208575,2565,2565,2565,2565,0
20241203,151300,59208575,2565,2565,2565,2565,0
20241203,151200,59208575,2565,2565,2565,2565,0
20241203,151100,59208575,2565,2565,2565,2565,1
20241203,151000,59206010,2565,2565,2565,2565,80
20241203,150900,59000810,2550,2570,2570,2550,267
20241203,150800,58317960,2570,2560,2570,2545,1356
20241203,150700,54851655,2560,2560,2560,2560,0
20241203,150600,54851655,2560,2560,2560,2560,0
20241203,150500,54851655,2560,2560,2560,2560,0
20241203,150400,54851655,2560,2560,2560,2560,0
20241203,150300,54851655,2560,2560,2560,2560,10
20241203,150200,54826055,2560,2560,2560,2560,0
20241203,150100,54826055,2560,2560,2560,2560,0
20241203,150000,54826055,2560,2560,2560,2560,0
20241203,145900,54826055,2560,2560,2560,2560,0
20241203,145800,54826055,2560,2560,2560,2560,0
20241203,145700,54826055,2560,2560,2560,2560,0
20241203,145600,54826055,2560,2565,2565,2560,102
20241203,145500,54564430,2565,2560,2565,2560,227
20241203,145400,53983295,2555,2555,2555,2555,0
20241203,145300,53983295,2555,2555,2555,2555,0
20241203,145200,53983295,2555,2555,2555,2555,0
20241203,145100,53983295,2555,2555,2555,2555,0
20241203,145000,53983295,2555,2555,2555,2555,0
20241203,144900,53983295,2555,2555,2555,2555,535
20241203,144800,52616370,2550,2550,2550,2550,5
20241203,144700,52603620,2550,2550,2550,2550,0
20241203,144600,52603620,2550,2550,2550,2550,334
20241203,144500,51751920,2545,2545,2545,2545,0
20241203,144400,51751920,2545,2545,2545,2545,110
20241203,144300,51471970,2540,2540,2540,2540,0
20241203,144200,51471970,2540,2540,2540,2540,0
20241203,144100,51471970,2540,2540,2540,2540,0
20241203,144000,51471970,2540,2540,2540,2540,0
20241203,143900,51471970,2540,2540,2540,2540,0
20241203,143800,51471970,2540,2540,2540,2540,258
20241203,143700,50816650,2535,2535,2535,2535,1120
20241203,143600,47977450,2530,2530,2530,2530,0
20241203,143500,47977450,2530,2530,2530,2530,0
20241203,143400,47977450,2530,2530,2530,2530,0
20241203,143300,47977450,2530,2530,2530,2530,0
20241203,143200,47977450,2530,2530,2530,2530,0
20241203,143100,47977450,2530,2530,2530,2530,0
20241203,143000,47977450,2530,2530,2530,2530,0
20241203,142900,47977450,2530,2530,2530,2530,0
20241203,142800,47977450,2530,2530,2530,2530,0
20241203,142700,47977450,2530,2530,2530,2530,0
20241203,142600,47977450,2530,2530,2530,2530,0
20241203,142500,47977450,2530,2530,2530,2530,0
20241203,142400,47977450,2530,2530,2530,2530,0
20241203,142300,47977450,2530,2530,2530,2530,0
20241203,142200,47977450,2530,2530,2530,2530,0
20241203,142100,47977450,2530,2530,2530,2530,0
20241203,142000,47977450,2530,2530,2530,2530,338
20241203,141900,47122310,2530,2530,2530,2530,0
20241203,141800,47122310,2530,2530,2530,2530,0
20241203,141700,47122310,2530,2530,2530,2530,0
20241203,141600,47122310,2530,2530,2530,2530,0
20241203,141500,47122310,2530,2530,2530,2530,0
20241203,141400,47122310,2530,2530,2530,2530,0
20241203,141300,47122310,2530,2530,2530,2530,0
20241203,141200,47122310,2530,2530,2530,2530,0
20241203,141100,47122310,2530,2530,2530,2530,0
20241203,141000,47122310,2530,2530,2530,2530,0
20241203,140900,47122310,2530,2530,2530,2530,0
20241203,140800,47122310,2530,2530,2530,2530,0
20241203,140700,47122310,2530,2530,2530,2530,0
20241203,140600,47122310,2530,2530,2530,2530,5
20241203,140500,47109660,2530,2530,2530,2530,0
20241203,140400,47109660,2530,2530,2530,2530,0
20241203,140300,47109660,2530,2530,2530,2530,0
20241203,140200,47109660,2530,2530,2530,2530,0
20241203,140100,47109660,2530,2530,2530,2530,0
20241203,140000,47109660,2530,2530,2530,2530,0
20241203,135900,47109660,2530,2530,2530,2530,0
20241203,135800,47109660,2530,2530,2530,2530,0
20241203,135700,47109660,2530,2530,2530,2530,0
20241203,135600,47109660,2530,2530,2530,2530,195
20241203,135500,46616310,2525,2525,2525,2525,0
20241203,135400,46616310,2525,2525,2525,2525,0
20241203,135300,46616310,2525,2525,2525,2525,0
20241203,135200,46616310,2525,2525,2525,2525,0
20241203,135100,46616310,2525,2525,2525,2525,0
20241203,135000,46616310,2525,2525,2525,2525,0
20241203,134900,46616310,2525,2525,2525,2525,0
20241203,134800,46616310,2525,2525,2525,2525,0
20241203,134700,46616310,2525,2525,2525,2525,0
20241203,134600,46616310,2525,2525,2525,2525,0
20241203,134500,46616310,2525,2525,2525,2525,0
20241203,134400,46616310,2525,2525,2525,2525,100
20241203,134300,46363810,2525,2525,2525,2525,0
20241203,134200,46363810,2525,2525,2525,2525,0
20241203,134100,46363810,2525,2525,2525,2525,0
20241203,134000,46363810,2525,2525,2525,2525,0
20241203,133900,46363810,2525,2525,2525,2525,0
20241203,133800,46363810,2525,2525,2525,2525,0
20241203,133700,46363810,2525,2525,2525,2525,0
20241203,133600,46363810,2525,2525,2525,2525,0
20241203,133500,46363810,2525,2525,2525,2525,3
20241203,133400,46356235,2520,2520,2520,2520,0
20241203,133300,46356235,2520,2520,2520,2520,0
20241203,133200,46356235,2520,2520,2520,2520,0
20241203,133100,46356235,2520,2520,2520,2520,8
20241203,133000,46336075,2520,2520,2520,2520,3
20241203,132900,46328515,2520,2520,2520,2520,4
20241203,132800,46318435,2520,2525,2525,2520,6
20241203,132700,46303300,2540,2540,2540,2540,0
20241203,132600,46303300,2540,2540,2540,2540,0
20241203,132500,46303300,2540,2540,2540,2540,0
20241203,132400,46303300,2540,2540,2540,2540,0
20241203,132300,46303300,2540,2540,2540,2540,0
20241203,132200,46303300,2540,2535,2540,2535,5
20241203,132100,46290620,2540,2540,2540,2540,0
20241203,132000,46290620,2540,2540,2540,2540,0
20241203,131900,46290620,2540,2540,2540,2540,0
20241203,131800,46290620,2540,2540,2540,2540,0
20241203,131700,46290620,2540,2540,2540,2540,0
20241203,131600,46290620,2540,2540,2540,2540,0
20241203,131500,46290620,2540,2540,2540,2540,0
20241203,131400,46290620,2540,2540,2540,2540,0
20241203,131300,46290620,2540,2540,2540,2540,0
20241203,131200,46290620,2540,2540,2540,2540,0
20241203,131100,46290620,2540,2540,2540,2540,0
20241203,131000,46290620,2540,2540,2540,2540,0
20241203,130900,46290620,2540,2540,2540,2540,0
20241203,130800,46290620,2540,2540,2540,2540,0
20241203,130700,46290620,2540,2540,2540,2540,0
20241203,130600,46290620,2540,2540,2540,2540,0
20241203,130500,46290620,2540,2540,2540,2540,0
20241203,130400,46290620,2540,2540,2540,2540,0
20241203,130300,46290620,2540,2540,2540,2540,0
20241203,130200,46290620,2540,2540,2540,2540,0
20241203,130100,46290620,2540,2540,2540,2540,0
20241203,130000,46290620,2540,2540,2540,2540,0
20241203,125900,46290620,2540,2540,2540,2540,0
20241203,125800,46290620,2540,2540,2540,2540,0
20241203,125700,46290620,2540,2540,2540,2540,0
20241203,125600,46290620,2540,2540,2540,2540,0
20241203,125500,46290620,2540,2540,2540,2540,0
20241203,125400,46290620,2540,2540,2540,2540,0
20241203,125300,46290620,2540,2540,2540,2540,0
20241203,125200,46290620,2540,2540,2540,2540,0
20241203,125100,46290620,2540,2540,2540,2540,0
20241203,125000,46290620,2540,2540,2540,2540,0
20241203,124900,46290620,2540,2540,2540,2540,0
20241203,124800,46290620,2540,2540,2540,2540,0
20241203,124700,46290620,2540,2540,2540,2540,0
20241203,124600,46290620,2540,2540,2540,2540,0
20241203,124500,46290620,2540,2540,2540,2540,0
20241203,124400,46290620,2540,2535,2540,2535,1266
20241203,124300,43078440,2530,2530,2530,2530,0
20241203,124200,43078440,2530,2530,2530,2530,0
20241203,124100,43078440,2530,2530,2530,2530,0
20241203,124000,43078440,2530,2535,2535,2530,623
20241203,123900,41499225,2535,2535,2535,2535,0
20241203,123800,41499225,2535,2535,2535,2535,1
20241203,123700,41496690,2535,2535,2535,2535,2
20241203,123600,41491620,2535,2535,2535,2535,0
20241203,123500,41491620,2535,2535,2535,2535,0
20241203,123400,41491620,2535,2535,2535,2535,3
20241203,123300,41484015,2535,2535,2535,2535,0
20241203,123200,41484015,2535,2535,2535,2535,0
20241203,123100,41484015,2535,2535,2535,2535,0
20241203,123000,41484015,2535,2535,2535,2535,0
20241203,122900,41484015,2535,2535,2535,2535,0
20241203,122800,41484015,2535,2535,2535,2535,0
20241203,122700,41484015,2535,2535,2535,2535,0
20241203,122600,41484015,2535,2535,2535,2535,0
20241203,122500,41484015,2535,2535,2535,2535,1
20241203,122400,41481480,2525,2525,2525,2525,0
20241203,122300,41481480,2525,2525,2525,2525,0
20241203,122200,41481480,2525,2525,2525,2525,0
20241203,122100,41481480,2525,2525,2525,2525,0
20241203,122000,41481480,2525,2525,2525,2525,0
20241203,121900,41481480,2525,2525,2525,2525,0
20241203,121800,41481480,2525,2525,2525,2525,0
20241203,121700,41481480,2525,2525,2525,2525,0
20241203,121600,41481480,2525,2525,2525,2525,0
20241203,121500,41481480,2525,2525,2525,2525,0
20241203,121400,41481480,2525,2525,2525,2525,0
20241203,121300,41481480,2525,2525,2525,2525,0
20241203,121200,41481480,2525,2525,2525,2525,0
20241203,121100,41481480,2525,2525,2525,2525,0
20241203,121000,41481480,2525,2525,2525,2525,0
20241203,120900,41481480,2525,2525,2525,2525,0
20241203,120800,41481480,2525,2525,2525,2525,0
20241203,120700,41481480,2525,2525,2525,2525,0
20241203,120600,41481480,2525,2525,2525,2525,0
20241203,120500,41481480,2525,2525,2525,2525,0
20241203,120400,41481480,2525,2525,2525,2525,0
20241203,120300,41481480,2525,2525,2525,2525,0
20241203,120200,41481480,2525,2525,2525,2525,0
20241203,120100,41481480,2525,2520,2525,2520,1832
20241203,120000,36864620,2520,2520,2520,2520,0
20241203,115900,36864620,2520,2520,2520,2520,0
20241203,115800,36864620,2520,2520,2520,2520,0
20241203,115700,36864620,2520,2520,2520,2520,0
20241203,115600,36864620,2520,2520,2520,2520,0
20241203,115500,36864620,2520,2520,2520,2520,0
20241203,115400,36864620,2520,2525,2525,2520,136
20241203,115300,36521675,2525,2525,2525,2525,500
20241203,115200,35259175,2520,2520,2520,2520,0
20241203,115100,35259175,2520,2520,2520,2520,0
20241203,115000,35259175,2520,2520,2520,2520,0
20241203,114900,35259175,2520,2520,2520,2520,0
20241203,114800,35259175,2520,2520,2520,2520,0
20241203,114700,35259175,2520,2520,2520,2520,6
20241203,114600,35244055,2520,2520,2520,2520,0
20241203,114500,35244055,2520,2520,2520,2520,0
20241203,114400,35244055,2520,2520,2520,2520,0
20241203,114300,35244055,2520,2520,2520,2520,0
20241203,114200,35244055,2520,2520,2520,2520,0
20241203,114100,35244055,2520,2520,2520,2520,0
20241203,114000,35244055,2520,2520,2520,2520,0
20241203,113900,35244055,2520,2520,2520,2520,0
20241203,113800,35244055,2520,2520,2520,2520,0
20241203,113700,35244055,2520,2520,2520,2520,0
20241203,113600,35244055,2520,2520,2520,2520,0
20241203,113500,35244055,2520,2520,2520,2520,0
20241203,113400,35244055,2520,2520,2520,2520,0
20241203,113300,35244055,2520,2520,2520,2520,0
20241203,113200,35244055,2520,2520,2520,2520,0
20241203,113100,35244055,2520,2520,2520,2520,0
20241203,113000,35244055,2520,2520,2520,2520,0
20241203,112900,35244055,2520,2520,2520,2520,0
20241203,112800,35244055,2520,2520,2520,2520,0
20241203,112700,35244055,2520,2520,2520,2520,0
20241203,112600,35244055,2520,2520,2520,2520,0
20241203,112500,35244055,2520,2520,2520,2520,440
20241203,112400,34135255,2520,2520,2520,2520,0
20241203,112300,34135255,2520,2520,2520,2520,0
20241203,112200,34135255,2520,2520,2520,2520,0
20241203,112100,34135255,2520,2520,2520,2520,0
20241203,112000,34135255,2520,2520,2520,2520,0
20241203,111900,34135255,2520,2520,2520,2520,0
20241203,111800,34135255,2520,2520,2520,2520,0
20241203,111700,34135255,2520,2520,2520,2520,0
20241203,111600,34135255,2520,2520,2520,2520,0
20241203,111500,34135255,2520,2520,2520,2520,0
20241203,111400,34135255,2520,2520,2520,2520,0
20241203,111300,34135255,2520,2520,2520,2520,0
20241203,111200,34135255,2520,2520,2520,2520,0
20241203,111100,34135255,2520,2520,2520,2520,0
20241203,111000,34135255,2520,2520,2520,2520,1
20241203,110900,34132735,2525,2525,2525,2525,564
20241203,110800,32708635,2525,2525,2525,2525,68
20241203,110700,32536935,2530,2530,2530,2530,0
20241203,110600,32536935,2530,2530,2530,2530,0
20241203,110500,32536935,2530,2530,2530,2530,0
20241203,110400,32536935,2530,2530,2530,2530,0
20241203,110300,32536935,2530,2530,2530,2530,0
20241203,110200,32536935,2530,2530,2530,2530,4
20241203,110100,32526815,2535,2535,2535,2535,0
20241203,110000,32526815,2535,2535,2535,2535,4
20241203,105900,32516675,2525,2525,2525,2525,0
20241203,105800,32516675,2525,2525,2525,2525,0
20241203,105700,32516675,2525,2525,2525,2525,0
20241203,105600,32516675,2525,2525,2525,2525,0
20241203,105500,32516675,2525,2525,2525,2525,0
20241203,105400,32516675,2525,2525,2525,2525,0
20241203,105300,32516675,2525,2525,2525,2525,0
20241203,105200,32516675,2525,2525,2525,2525,0
20241203,105100,32516675,2525,2525,2525,2525,0
20241203,105000,32516675,2525,2525,2525,2525,0
20241203,104900,32516675,2525,2525,2525,2525,4
20241203,104800,32506575,2525,2525,2525,2525,0
20241203,104700,32506575,2525,2525,2525,2525,0
20241203,104600,32506575,2525,2525,2525,2525,0
20241203,104500,32506575,2525,2525,2525,2525,0
20241203,104400,32506575,2525,2525,2525,2525,0
20241203,104300,32506575,2525,2525,2525,2525,16
20241203,104200,32466175,2525,2525,2525,2525,0
20241203,104100,32466175,2525,2525,2525,2525,0
20241203,104000,32466175,2525,2525,2525,2525,0
20241203,103900,32466175,2525,2525,2525,2525,4
20241203,103800,32456075,2520,2520,2520,2520,0
20241203,103700,32456075,2520,2520,2520,2520,0
20241203,103600,32456075,2520,2520,2520,2520,0
20241203,103500,32456075,2520,2520,2520,2520,0
20241203,103400,32456075,2520,2520,2520,2520,0
20241203,103300,32456075,2520,2520,2520,2520,0
20241203,103200,32456075,2520,2520,2520,2520,0
20241203,103100,32456075,2520,2520,2520,2520,0
20241203,103000,32456075,2520,2520,2520,2520,0
20241203,102900,32456075,2520,2520,2520,2520,0
20241203,102800,32456075,2520,2520,2520,2520,0
20241203,102700,32456075,2520,2520,2520,2520,0
20241203,102600,32456075,2520,2520,2520,2520,0
20241203,102500,32456075,2520,2520,2520,2520,2
20241203,102400,32451035,2535,2535,2535,2535,0
20241203,102300,32451035,2535,2535,2535,2535,0
20241203,102200,32451035,2535,2535,2535,2535,2
20241203,102100,32445965,2520,2520,2520,2520,0
20241203,102000,32445965,2520,2520,2520,2520,173
20241203,101900,32010005,2540,2540,2540,2540,0
20241203,101800,32010005,2540,2540,2540,2540,0
20241203,101700,32010005,2540,2540,2540,2540,0
20241203,101600,32010005,2540,2540,2540,2540,0
20241203,101500,32010005,2540,2540,2540,2540,0
20241203,101400,32010005,2540,2540,2540,2540,0
20241203,101300,32010005,2540,2540,2540,2540,0
20241203,101200,32010005,2540,2540,2540,2540,0
20241203,101100,32010005,2540,2540,2540,2540,0
20241203,101000,32010005,2540,2540,2540,2540,0
20241203,100900,32010005,2540,2540,2540,2540,0
20241203,100800,32010005,2540,2540,2540,2540,0
20241203,100700,32010005,2540,2540,2540,2540,0
20241203,100600,32010005,2540,2540,2540,2540,0
20241203,100500,32010005,2540,2540,2540,2540,2
20241203,100400,32004925,2520,2530,2530,2520,3090
20241203,100300,24214900,2540,2540,2540,2540,0
20241203,100200,24214900,2540,2540,2540,2540,0
20241203,100100,24214900,2540,2540,2540,2540,0
20241203,100000,24214900,2540,2540,2540,2540,24
20241203,095900,24153940,2540,2540,2540,2540,0
20241203,095800,24153940,2540,2540,2540,2540,0
20241203,095700,24153940,2540,2540,2540,2540,0
20241203,095600,24153940,2540,2540,2540,2540,0
20241203,095500,24153940,2540,2540,2540,2540,0
20241203,095400,24153940,2540,2540,2540,2540,0
20241203,095300,24153940,2540,2540,2540,2540,0
20241203,095200,24153940,2540,2540,2540,2540,0
20241203,095100,24153940,2540,2540,2540,2540,0
20241203,095000,24153940,2540,2540,2540,2540,0
20241203,094900,24153940,2540,2540,2540,2540,0
20241203,094800,24153940,2540,2540,2540,2540,0
20241203,094700,24153940,2540,2540,2540,2540,0
20241203,094600,24153940,2540,2540,2540,2540,0
20241203,094500,24153940,2540,2530,2540,2530,8
20241203,094400,24133670,2530,2530,2530,2530,0
20241203,094300,24133670,2530,2530,2530,2530,59
20241203,094200,23984400,2540,2540,2540,2540,2
20241203,094100,23979320,2540,2540,2540,2540,0
20241203,094000,23979320,2540,2540,2540,2540,0
20241203,093900,23979320,2540,2540,2540,2540,0
20241203,093800,23979320,2540,2540,2540,2540,0
20241203,093700,23979320,2540,2540,2540,2540,0
20241203,093600,23979320,2540,2540,2540,2540,0
20241203,093500,23979320,2540,2540,2540,2540,0
20241203,093400,23979320,2540,2540,2540,2540,0
20241203,093300,23979320,2540,2540,2540,2540,0
20241203,093200,23979320,2540,2540,2540,2540,0
20241203,093100,23979320,2540,2540,2540,2540,0
20241203,093000,23979320,2540,2540,2540,2540,0
20241203,092900,23979320,2540,2540,2540,2540,0
20241203,092800,23979320,2540,2540,2540,2540,0
20241203,092700,23979320,2540,2540,2540,2540,0
20241203,092600,23979320,2540,2540,2540,2540,0
20241203,092500,23979320,2540,2540,2540,2540,0
20241203,092400,23979320,2540,2540,2540,2540,0
20241203,092300,23979320,2540,2540,2540,2540,0
20241203,092200,23979320,2540,2540,2540,2540,2
20241203,092100,23974240,2520,2520,2520,2520,1
20241203,092000,23971720,2540,2540,2540,2540,0
20241203,091900,23971720,2540,2540,2540,2540,0
20241203,091800,23971720,2540,2540,2540,2540,0
20241203,091700,23971720,2540,2540,2540,2540,0
20241203,091600,23971720,2540,2540,2540,2540,0
20241203,091500,23971720,2540,2530,2540,2530,300
20241203,091400,23212100,2530,2530,2530,2530,0
20241203,091300,23212100,2530,2530,2530,2530,0
20241203,091200,23212100,2530,2525,2530,2525,880
20241203,091100,20988900,2525,2525,2525,2525,160
20241203,091000,20584900,2525,2525,2525,2525,0
20241203,090900,20584900,2525,2525,2525,2525,40
20241203,090800,20483900,2525,2525,2525,2525,200
20241203,090700,19978900,2520,2520,2520,2520,76
20241203,090600,19787380,2525,2525,2525,2525,542
20241203,090500,18418830,2505,2505,2505,2505,0
20241203,090400,18418830,2505,2505,2505,2505,0
20241203,090300,18418830,2505,2505,2505,2505,8
20241203,090200,18398790,2505,2515,2515,2505,405
20241203,090100,17380225,2530,2530,2530,2530,0
20241203,090000,17380225,2530,2485,2530,2485,6985