KissMeData/066590/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,194600,234774040,3010,3010,3010,3010,4690
20241203,194500,234774040,3010,3010,3010,3010,0
20241203,194400,234774040,3010,3010,3010,3010,0
20241203,194300,234774040,3010,3010,3010,3010,0
20241203,194200,234774040,3010,3010,3010,3010,0
20241203,194100,234774040,3010,3010,3010,3010,0
20241203,194000,234774040,3010,3010,3010,3010,0
20241203,193900,234774040,3010,3010,3010,3010,0
20241203,193800,234774040,3010,3010,3010,3010,0
20241203,193700,234774040,3010,3010,3010,3010,0
20241203,193600,234774040,3010,3010,3010,3010,0
20241203,193500,234774040,3010,3010,3010,3010,0
20241203,193400,234774040,3010,3010,3010,3010,0
20241203,193300,234774040,3010,3010,3010,3010,0
20241203,193200,234774040,3010,3010,3010,3010,0
20241203,193100,234774040,3010,3010,3010,3010,0
20241203,193000,234774040,3010,3010,3010,3010,0
20241203,192900,234774040,3010,3010,3010,3010,0
20241203,192800,234774040,3010,3010,3010,3010,0
20241203,192700,234774040,3010,3010,3010,3010,0
20241203,192600,234774040,3010,3010,3010,3010,0
20241203,192500,234774040,3010,3010,3010,3010,0
20241203,192400,234774040,3010,3010,3010,3010,0
20241203,192300,234774040,3010,3010,3010,3010,0
20241203,192200,234774040,3010,3010,3010,3010,0
20241203,192100,234774040,3010,3010,3010,3010,0
20241203,192000,234774040,3010,3010,3010,3010,0
20241203,191900,234774040,3010,3010,3010,3010,0
20241203,191800,234774040,3010,3010,3010,3010,0
20241203,191700,234774040,3010,3010,3010,3010,0
20241203,191600,234774040,3010,3010,3010,3010,4690
20241203,191500,234774040,3010,3010,3010,3010,0
20241203,191400,234774040,3010,3010,3010,3010,0
20241203,191300,234774040,3010,3010,3010,3010,0
20241203,191200,234774040,3010,3010,3010,3010,0
20241203,191100,234774040,3010,3010,3010,3010,0
20241203,191000,234774040,3010,3010,3010,3010,0
20241203,190900,234774040,3010,3010,3010,3010,0
20241203,190800,234774040,3010,3010,3010,3010,0
20241203,190700,234774040,3010,3010,3010,3010,0
20241203,190600,234774040,3010,3010,3010,3010,0
20241203,190500,234774040,3010,3010,3010,3010,0
20241203,190400,234774040,3010,3010,3010,3010,0
20241203,190300,234774040,3010,3010,3010,3010,0
20241203,190200,234774040,3010,3010,3010,3010,0
20241203,190100,234774040,3010,3010,3010,3010,0
20241203,190000,234774040,3010,3010,3010,3010,0
20241203,185900,234774040,3010,3010,3010,3010,0
20241203,185800,234774040,3010,3010,3010,3010,0
20241203,185700,234774040,3010,3010,3010,3010,0
20241203,185600,234774040,3010,3010,3010,3010,0
20241203,185500,234774040,3010,3010,3010,3010,0
20241203,185400,234774040,3010,3010,3010,3010,0
20241203,185300,234774040,3010,3010,3010,3010,0
20241203,185200,234774040,3010,3010,3010,3010,0
20241203,185100,234774040,3010,3010,3010,3010,0
20241203,185000,234774040,3010,3010,3010,3010,0
20241203,184900,234774040,3010,3010,3010,3010,0
20241203,184800,234774040,3010,3010,3010,3010,0
20241203,184700,234774040,3010,3010,3010,3010,0
20241203,184600,234774040,3010,3010,3010,3010,4690
20241203,184500,234774040,3010,3010,3010,3010,0
20241203,184400,234774040,3010,3010,3010,3010,0
20241203,184300,234774040,3010,3010,3010,3010,0
20241203,184200,234774040,3010,3010,3010,3010,0
20241203,184100,234774040,3010,3010,3010,3010,0
20241203,184000,234774040,3010,3010,3010,3010,0
20241203,183900,234774040,3010,3010,3010,3010,0
20241203,183800,234774040,3010,3010,3010,3010,0
20241203,183700,234774040,3010,3010,3010,3010,0
20241203,183600,234774040,3010,3010,3010,3010,0
20241203,183500,234774040,3010,3010,3010,3010,0
20241203,183400,234774040,3010,3010,3010,3010,0
20241203,183300,234774040,3010,3010,3010,3010,0
20241203,183200,234774040,3010,3010,3010,3010,0
20241203,183100,234774040,3010,3010,3010,3010,0
20241203,183000,234774040,3010,3010,3010,3010,0
20241203,182900,234774040,3010,3010,3010,3010,0
20241203,182800,234774040,3010,3010,3010,3010,0
20241203,182700,234774040,3010,3010,3010,3010,0
20241203,182600,234774040,3010,3010,3010,3010,0
20241203,182500,234774040,3010,3010,3010,3010,0
20241203,182400,234774040,3010,3010,3010,3010,0
20241203,182300,234774040,3010,3010,3010,3010,0
20241203,182200,234774040,3010,3010,3010,3010,0
20241203,182100,234774040,3010,3010,3010,3010,0
20241203,182000,234774040,3010,3010,3010,3010,0
20241203,181900,234774040,3010,3010,3010,3010,0
20241203,181800,234774040,3010,3010,3010,3010,0
20241203,181700,234774040,3010,3010,3010,3010,0
20241203,181600,234774040,3010,3010,3010,3010,4690
20241203,181500,234774040,3010,3010,3010,3010,0
20241203,181400,234774040,3010,3010,3010,3010,0
20241203,181300,234774040,3010,3010,3010,3010,0
20241203,181200,234774040,3010,3010,3010,3010,0
20241203,181100,234774040,3010,3010,3010,3010,0
20241203,181000,234774040,3010,3010,3010,3010,0
20241203,180900,234774040,3010,3010,3010,3010,0
20241203,180800,234774040,3010,3010,3010,3010,0
20241203,180700,234774040,3010,3010,3010,3010,0
20241203,180600,234774040,3010,3010,3010,3010,0
20241203,180500,234774040,3010,3010,3010,3010,0
20241203,180400,234774040,3010,3010,3010,3010,0
20241203,180300,234774040,3010,3010,3010,3010,0
20241203,180200,234774040,3010,3010,3010,3010,0
20241203,180100,234774040,3010,3010,3010,3010,0
20241203,180000,234774040,3010,3010,3010,3010,0
20241203,175900,234774040,3010,3010,3010,3010,0
20241203,175800,234774040,3010,3010,3010,3010,0
20241203,175700,234774040,3010,3010,3010,3010,0
20241203,175600,234774040,3010,3010,3010,3010,0
20241203,175500,234774040,3010,3010,3010,3010,0
20241203,175400,234774040,3010,3010,3010,3010,0
20241203,175300,234774040,3010,3010,3010,3010,0
20241203,175200,234774040,3010,3010,3010,3010,0
20241203,175100,234774040,3010,3010,3010,3010,0
20241203,175000,234774040,3010,3010,3010,3010,0
20241203,174900,234774040,3010,3010,3010,3010,0
20241203,174800,234774040,3010,3010,3010,3010,0
20241203,174700,234774040,3010,3010,3010,3010,0
20241203,174600,234774040,3010,3010,3010,3010,4690
20241203,174500,234774040,3010,3010,3010,3010,0
20241203,174400,234774040,3010,3010,3010,3010,0
20241203,174300,234774040,3010,3010,3010,3010,0
20241203,174200,234774040,3010,3010,3010,3010,0
20241203,174100,234774040,3010,3010,3010,3010,0
20241203,174000,234774040,3010,3010,3010,3010,0
20241203,173900,234774040,3010,3010,3010,3010,0
20241203,173800,234774040,3010,3010,3010,3010,0
20241203,173700,234774040,3010,3010,3010,3010,0
20241203,173600,234774040,3010,3010,3010,3010,0
20241203,173500,234774040,3010,3010,3010,3010,0
20241203,173400,234774040,3010,3010,3010,3010,0
20241203,173300,234774040,3010,3010,3010,3010,0
20241203,173200,234774040,3010,3010,3010,3010,0
20241203,173100,234774040,3010,3010,3010,3010,0
20241203,173000,234774040,3010,3010,3010,3010,0
20241203,172900,234774040,3010,3010,3010,3010,0
20241203,172800,234774040,3010,3010,3010,3010,0
20241203,172700,234774040,3010,3010,3010,3010,0
20241203,172600,234774040,3010,3010,3010,3010,0
20241203,172500,234774040,3010,3010,3010,3010,0
20241203,172400,234774040,3010,3010,3010,3010,0
20241203,172300,234774040,3010,3010,3010,3010,0
20241203,172200,234774040,3010,3010,3010,3010,0
20241203,172100,234774040,3010,3010,3010,3010,0
20241203,172000,234774040,3010,3010,3010,3010,0
20241203,171900,234774040,3010,3010,3010,3010,0
20241203,171800,234774040,3010,3010,3010,3010,0
20241203,171700,234774040,3010,3010,3010,3010,0
20241203,171600,234774040,3010,3010,3010,3010,4690
20241203,171500,234774040,3010,3010,3010,3010,0
20241203,171400,234774040,3010,3010,3010,3010,0
20241203,171300,234774040,3010,3010,3010,3010,0
20241203,171200,234774040,3010,3010,3010,3010,0
20241203,171100,234774040,3010,3010,3010,3010,0
20241203,171000,234774040,3010,3010,3010,3010,0
20241203,170900,234774040,3010,3010,3010,3010,0
20241203,170800,234774040,3010,3010,3010,3010,0
20241203,170700,234774040,3010,3010,3010,3010,0
20241203,170600,234774040,3010,3010,3010,3010,0
20241203,170500,234774040,3010,3010,3010,3010,0
20241203,170400,234774040,3010,3010,3010,3010,0
20241203,170300,234774040,3010,3010,3010,3010,0
20241203,170200,234774040,3010,3010,3010,3010,0
20241203,170100,234774040,3010,3010,3010,3010,0
20241203,170000,234774040,3010,3010,3010,3010,0
20241203,165900,234774040,3010,3010,3010,3010,0
20241203,165800,234774040,3010,3010,3010,3010,0
20241203,165700,234774040,3010,3010,3010,3010,0
20241203,165600,234774040,3010,3010,3010,3010,0
20241203,165500,234774040,3010,3010,3010,3010,0
20241203,165400,234774040,3010,3010,3010,3010,0
20241203,165300,234774040,3010,3010,3010,3010,0
20241203,165200,234774040,3010,3010,3010,3010,0
20241203,165100,234774040,3010,3010,3010,3010,0
20241203,165000,234774040,3010,3010,3010,3010,0
20241203,164900,234774040,3010,3010,3010,3010,0
20241203,164800,234774040,3010,3010,3010,3010,0
20241203,164700,234774040,3010,3010,3010,3010,0
20241203,164600,234774040,3010,3010,3010,3010,4690
20241203,164500,234774040,3010,3010,3010,3010,0
20241203,164400,234774040,3010,3010,3010,3010,0
20241203,164300,234774040,3010,3010,3010,3010,0
20241203,164200,234774040,3010,3010,3010,3010,0
20241203,164100,234774040,3010,3010,3010,3010,0
20241203,164000,234774040,3010,3010,3010,3010,0
20241203,163900,234774040,3010,3010,3010,3010,0
20241203,163800,234774040,3010,3010,3010,3010,0
20241203,163700,234774040,3010,3010,3010,3010,0
20241203,163600,234774040,3010,3010,3010,3010,0
20241203,163500,234774040,3010,3010,3010,3010,0
20241203,163400,234774040,3010,3010,3010,3010,0
20241203,163300,234774040,3010,3010,3010,3010,0
20241203,163200,234774040,3010,3010,3010,3010,0
20241203,163100,234774040,3010,3010,3010,3010,0
20241203,163000,234774040,3010,3010,3010,3010,0
20241203,162900,234774040,3010,3010,3010,3010,0
20241203,162800,234774040,3010,3010,3010,3010,0
20241203,162700,234774040,3010,3010,3010,3010,0
20241203,162600,234774040,3010,3010,3010,3010,0
20241203,162500,234774040,3010,3010,3010,3010,0
20241203,162400,234774040,3010,3010,3010,3010,0
20241203,162300,234774040,3010,3010,3010,3010,0
20241203,162200,234774040,3010,3010,3010,3010,0
20241203,162100,234774040,3010,3010,3010,3010,0
20241203,162000,234774040,3010,3010,3010,3010,0
20241203,161900,234774040,3010,3010,3010,3010,0
20241203,161800,234774040,3010,3010,3010,3010,0
20241203,161700,234774040,3010,3010,3010,3010,0
20241203,161600,234774040,3010,3010,3010,3010,4690
20241203,161500,234774040,3010,3010,3010,3010,0
20241203,161400,234774040,3010,3010,3010,3010,0
20241203,161300,234774040,3010,3010,3010,3010,0
20241203,161200,234774040,3010,3010,3010,3010,0
20241203,161100,234774040,3010,3010,3010,3010,0
20241203,161000,234774040,3010,3010,3010,3010,0
20241203,160900,234774040,3010,3010,3010,3010,0
20241203,160800,234774040,3010,3010,3010,3010,0
20241203,160700,234774040,3010,3010,3010,3010,0
20241203,160600,234774040,3010,3010,3010,3010,0
20241203,160500,234774040,3010,3010,3010,3010,0
20241203,160400,234774040,3010,3010,3010,3010,0
20241203,160300,234774040,3010,3010,3010,3010,0
20241203,160200,234774040,3010,3010,3010,3010,0
20241203,160100,234774040,3010,3010,3010,3010,0
20241203,160000,234774040,3010,3010,3010,3010,0
20241203,155900,234774040,3010,3010,3010,3010,0
20241203,155800,234774040,3010,3010,3010,3010,0
20241203,155700,234774040,3010,3010,3010,3010,0
20241203,155600,234774040,3010,3010,3010,3010,0
20241203,155500,234774040,3010,3010,3010,3010,0
20241203,155400,234774040,3010,3010,3010,3010,0
20241203,155300,234774040,3010,3010,3010,3010,0
20241203,155200,234774040,3010,3010,3010,3010,0
20241203,155100,234774040,3010,3010,3010,3010,0
20241203,155000,234774040,3010,3010,3010,3010,0
20241203,154900,234774040,3010,3010,3010,3010,0
20241203,154800,234774040,3010,3010,3010,3010,0
20241203,154700,234774040,3010,3010,3010,3010,0
20241203,154600,234774040,3010,3010,3010,3010,4690
20241203,154500,234774040,3010,3010,3010,3010,0
20241203,154400,234774040,3010,3010,3010,3010,0
20241203,154300,234774040,3010,3010,3010,3010,0
20241203,154200,234774040,3010,3010,3010,3010,0
20241203,154100,234774040,3010,3010,3010,3010,0
20241203,154000,234774040,3010,3010,3010,3010,0
20241203,153900,234774040,3010,3010,3010,3010,0
20241203,153800,234774040,3010,3010,3010,3010,0
20241203,153700,234774040,3010,3010,3010,3010,0
20241203,153600,234774040,3010,3010,3010,3010,0
20241203,153500,234774040,3010,3010,3010,3010,0
20241203,153400,234774040,3010,3010,3010,3010,0
20241203,153300,234774040,3010,3010,3010,3010,0
20241203,153200,234774040,3010,3010,3010,3010,0
20241203,153100,234774040,3010,3010,3010,3010,0
20241203,153000,234774040,3010,3010,3010,3010,4690
20241203,152900,220657140,3015,3015,3015,3015,0
20241203,152800,220657140,3015,3015,3015,3015,0
20241203,152700,220657140,3015,3015,3015,3015,0
20241203,152600,220657140,3015,3015,3015,3015,0
20241203,152500,220657140,3015,3015,3015,3015,0
20241203,152400,220657140,3015,3015,3015,3015,0
20241203,152300,220657140,3015,3015,3015,3015,0
20241203,152200,220657140,3015,3015,3015,3015,0
20241203,152100,220657140,3015,3015,3015,3015,0
20241203,152000,220657140,3015,3015,3015,3015,0
20241203,151900,220657140,3015,3015,3015,3015,0
20241203,151800,220657140,3015,3015,3015,3015,0
20241203,151700,220657140,3015,3010,3015,3010,470
20241203,151600,219242430,3015,3010,3015,3010,635
20241203,151500,217331075,3015,3015,3015,3015,0
20241203,151400,217331075,3015,3015,3015,3015,0
20241203,151300,217331075,3015,3015,3015,3015,0
20241203,151200,217331075,3015,3015,3015,3015,77
20241203,151100,217098920,3015,3015,3015,3015,1
20241203,151000,217095905,3010,3005,3010,3005,750
20241203,150900,214840985,3010,3015,3015,3010,222
20241203,150800,214172585,3015,3015,3015,3015,4
20241203,150700,214160525,3020,3020,3020,3020,0
20241203,150600,214160525,3020,3020,3020,3020,0
20241203,150500,214160525,3020,3020,3020,3020,0
20241203,150400,214160525,3020,3020,3020,3020,0
20241203,150300,214160525,3020,3020,3020,3020,0
20241203,150200,214160525,3020,3020,3020,3020,0
20241203,150100,214160525,3020,3020,3020,3020,5
20241203,150000,214145425,3025,3025,3025,3025,0
20241203,145900,214145425,3025,3025,3025,3025,0
20241203,145800,214145425,3025,3025,3025,3025,1
20241203,145700,214142400,3010,3010,3010,3010,0
20241203,145600,214142400,3010,3010,3010,3010,0
20241203,145500,214142400,3010,3010,3010,3010,500
20241203,145400,212637400,3025,3025,3025,3025,0
20241203,145300,212637400,3025,3025,3025,3025,0
20241203,145200,212637400,3025,3025,3025,3025,0
20241203,145100,212637400,3025,3025,3025,3025,0
20241203,145000,212637400,3025,3025,3025,3025,76
20241203,144900,212407500,3025,3025,3025,3025,50
20241203,144800,212256250,3025,3025,3025,3025,0
20241203,144700,212256250,3025,3025,3025,3025,0
20241203,144600,212256250,3025,3025,3025,3025,0
20241203,144500,212256250,3025,3025,3025,3025,20
20241203,144400,212195750,3025,3010,3025,3010,101
20241203,144300,211891725,3010,3010,3010,3010,0
20241203,144200,211891725,3010,3010,3010,3010,161
20241203,144100,211407115,3030,3030,3030,3030,0
20241203,144000,211407115,3030,3030,3030,3030,0
20241203,143900,211407115,3030,3030,3030,3030,0
20241203,143800,211407115,3030,3030,3030,3030,0
20241203,143700,211407115,3030,3020,3030,3005,1638
20241203,143600,206475470,3020,3020,3020,3020,0
20241203,143500,206475470,3020,3020,3020,3020,0
20241203,143400,206475470,3020,3020,3020,3020,0
20241203,143300,206475470,3020,3020,3020,3020,0
20241203,143200,206475470,3020,3020,3020,3020,10
20241203,143100,206445270,3025,3025,3025,3025,0
20241203,143000,206445270,3025,3025,3025,3025,20
20241203,142900,206384770,3025,3025,3025,3020,746
20241203,142800,204128190,3035,3035,3035,3035,1
20241203,142700,204125155,3025,3025,3025,3025,40
20241203,142600,204004155,3035,3035,3035,3035,0
20241203,142500,204004155,3035,3030,3035,3030,5
20241203,142400,203989000,3030,3030,3030,3030,0
20241203,142300,203989000,3030,3030,3030,3030,37
20241203,142200,203876890,3035,3035,3035,3035,0
20241203,142100,203876890,3035,3035,3035,3035,0
20241203,142000,203876890,3035,3035,3035,3035,0
20241203,141900,203876890,3035,3035,3035,3035,16
20241203,141800,203828330,3025,3025,3025,3025,75
20241203,141700,203601455,3035,3035,3035,3035,0
20241203,141600,203601455,3035,3035,3035,3035,1
20241203,141500,203598420,3035,3035,3035,3035,6
20241203,141400,203580210,3035,3035,3035,3035,0
20241203,141300,203580210,3035,3025,3035,3025,1005
20241203,141200,200540035,3040,3040,3040,3040,659
20241203,141100,198536675,3040,3040,3040,3040,0
20241203,141000,198536675,3040,3040,3040,3040,500
20241203,140900,197016675,3040,3040,3040,3040,0
20241203,140800,197016675,3040,3040,3040,3040,0
20241203,140700,197016675,3040,3040,3040,3040,0
20241203,140600,197016675,3040,3040,3040,3040,0
20241203,140500,197016675,3040,3040,3040,3040,1
20241203,140400,197013635,3040,3030,3040,3025,719
20241203,140300,194837055,3040,3040,3040,3040,1
20241203,140200,194834015,3045,3045,3045,3045,0
20241203,140100,194834015,3045,3045,3045,3045,1
20241203,140000,194830970,3030,3030,3030,3030,43
20241203,135900,194700680,3050,3050,3050,3050,0
20241203,135800,194700680,3050,3050,3050,3050,0
20241203,135700,194700680,3050,3050,3050,3050,1
20241203,135600,194697630,3030,3035,3035,3030,850
20241203,135500,192122120,3050,3050,3050,3050,0
20241203,135400,192122120,3050,3050,3050,3050,0
20241203,135300,192122120,3050,3050,3050,3050,1
20241203,135200,192119070,3030,3035,3035,3030,400
20241203,135100,190905900,3050,3050,3050,3050,1
20241203,135000,190902850,3035,3035,3035,3035,8
20241203,134900,190878570,3050,3050,3050,3050,0
20241203,134800,190878570,3050,3050,3050,3050,0
20241203,134700,190878570,3050,3050,3050,3050,0
20241203,134600,190878570,3050,3050,3050,3050,0
20241203,134500,190878570,3050,3050,3050,3050,0
20241203,134400,190878570,3050,3050,3050,3050,0
20241203,134300,190878570,3050,3050,3050,3050,0
20241203,134200,190878570,3050,3050,3050,3050,0
20241203,134100,190878570,3050,3050,3050,3050,0
20241203,134000,190878570,3050,3050,3050,3050,0
20241203,133900,190878570,3050,3050,3050,3050,0
20241203,133800,190878570,3050,3050,3050,3050,0
20241203,133700,190878570,3050,3050,3050,3050,0
20241203,133600,190878570,3050,3050,3050,3050,0
20241203,133500,190878570,3050,3050,3050,3050,0
20241203,133400,190878570,3050,3050,3050,3050,0
20241203,133300,190878570,3050,3040,3050,3040,540
20241203,133200,189236960,3040,3040,3040,3040,0
20241203,133100,189236960,3040,3040,3040,3040,0
20241203,133000,189236960,3040,3040,3040,3040,0
20241203,132900,189236960,3040,3040,3040,3040,1300
20241203,132800,185284960,3040,3040,3040,3040,0
20241203,132700,185284960,3040,3040,3040,3040,0
20241203,132600,185284960,3040,3040,3040,3040,6
20241203,132500,185266720,3040,3040,3040,3040,280
20241203,132400,184415520,3040,3045,3045,3040,42
20241203,132300,184287675,3050,3050,3050,3050,0
20241203,132200,184287675,3050,3050,3050,3050,0
20241203,132100,184287675,3050,3050,3050,3050,0
20241203,132000,184287675,3050,3050,3050,3050,0
20241203,131900,184287675,3050,3050,3050,3050,0
20241203,131800,184287675,3050,3050,3050,3050,0
20241203,131700,184287675,3050,3050,3050,3050,0
20241203,131600,184287675,3050,3050,3050,3050,0
20241203,131500,184287675,3050,3050,3050,3050,100
20241203,131400,183982675,3050,3050,3050,3050,78
20241203,131300,183744775,3050,3050,3050,3050,0
20241203,131200,183744775,3050,3050,3050,3050,0
20241203,131100,183744775,3050,3050,3050,3050,0
20241203,131000,183744775,3050,3050,3050,3050,0
20241203,130900,183744775,3050,3050,3050,3050,0
20241203,130800,183744775,3050,3050,3050,3050,0
20241203,130700,183744775,3050,3050,3050,3050,1
20241203,130600,183741725,3040,3040,3040,3040,0
20241203,130500,183741725,3040,3040,3040,3040,0
20241203,130400,183741725,3040,3040,3040,3040,0
20241203,130300,183741725,3040,3040,3040,3040,220
20241203,130200,183072925,3040,3045,3045,3040,175
20241203,130100,182540880,3050,3050,3050,3050,313
20241203,130000,181586230,3050,3050,3050,3050,0
20241203,125900,181586230,3050,3050,3050,3050,0
20241203,125800,181586230,3050,3050,3050,3050,0
20241203,125700,181586230,3050,3050,3050,3050,0
20241203,125600,181586230,3050,3050,3050,3050,0
20241203,125500,181586230,3050,3050,3050,3050,0
20241203,125400,181586230,3050,3050,3050,3050,0
20241203,125300,181586230,3050,3050,3050,3050,42
20241203,125200,181458130,3050,3050,3050,3050,5
20241203,125100,181442880,3055,3055,3055,3055,0
20241203,125000,181442880,3055,3055,3055,3055,0
20241203,124900,181442880,3055,3055,3055,3055,0
20241203,124800,181442880,3055,3055,3055,3055,0
20241203,124700,181442880,3055,3055,3055,3055,0
20241203,124600,181442880,3055,3055,3055,3055,0
20241203,124500,181442880,3055,3055,3055,3055,33
20241203,124400,181342065,3055,3055,3055,3055,0
20241203,124300,181342065,3055,3055,3055,3055,0
20241203,124200,181342065,3055,3055,3055,3055,0
20241203,124100,181342065,3055,3055,3055,3055,0
20241203,124000,181342065,3055,3050,3055,3050,7582
20241203,123900,158213190,3050,3050,3050,3050,0
20241203,123800,158213190,3050,3050,3050,3050,0
20241203,123700,158213190,3050,3050,3050,3050,0
20241203,123600,158213190,3050,3050,3050,3050,0
20241203,123500,158213190,3050,3050,3050,3050,18
20241203,123400,158158290,3050,3050,3050,3050,222
20241203,123300,157481190,3055,3055,3055,3055,0
20241203,123200,157481190,3055,3055,3055,3055,0
20241203,123100,157481190,3055,3055,3055,3055,0
20241203,123000,157481190,3055,3055,3055,3055,0
20241203,122900,157481190,3055,3055,3055,3055,0
20241203,122800,157481190,3055,3055,3055,3055,0
20241203,122700,157481190,3055,3055,3055,3055,0
20241203,122600,157481190,3055,3055,3055,3055,0
20241203,122500,157481190,3055,3055,3055,3055,0
20241203,122400,157481190,3055,3055,3055,3055,0
20241203,122300,157481190,3055,3055,3055,3055,0
20241203,122200,157481190,3055,3055,3055,3055,0
20241203,122100,157481190,3055,3055,3055,3055,0
20241203,122000,157481190,3055,3055,3055,3055,0
20241203,121900,157481190,3055,3055,3055,3055,0
20241203,121800,157481190,3055,3055,3055,3055,1
20241203,121700,157478135,3050,3050,3050,3050,136
20241203,121600,157063335,3055,3055,3055,3055,1
20241203,121500,157060280,3050,3050,3050,3050,120
20241203,121400,156694280,3050,3050,3050,3050,0
20241203,121300,156694280,3050,3050,3050,3050,0
20241203,121200,156694280,3050,3050,3050,3050,0
20241203,121100,156694280,3050,3050,3050,3050,0
20241203,121000,156694280,3050,3050,3050,3050,80
20241203,120900,156450280,3055,3055,3055,3055,0
20241203,120800,156450280,3055,3050,3055,3050,1055
20241203,120700,153232005,3055,3055,3055,3055,0
20241203,120600,153232005,3055,3055,3055,3055,0
20241203,120500,153232005,3055,3055,3055,3055,0
20241203,120400,153232005,3055,3055,3055,3055,0
20241203,120300,153232005,3055,3055,3055,3055,0
20241203,120200,153232005,3055,3055,3055,3055,0
20241203,120100,153232005,3055,3050,3055,3050,92
20241203,120000,152951360,3055,3055,3055,3055,0
20241203,115900,152951360,3055,3055,3055,3055,0
20241203,115800,152951360,3055,3055,3055,3055,0
20241203,115700,152951360,3055,3055,3055,3055,0
20241203,115600,152951360,3055,3055,3055,3055,0
20241203,115500,152951360,3055,3055,3055,3055,0
20241203,115400,152951360,3055,3055,3055,3055,0
20241203,115300,152951360,3055,3055,3055,3055,0
20241203,115200,152951360,3055,3055,3055,3055,0
20241203,115100,152951360,3055,3055,3055,3055,0
20241203,115000,152951360,3055,3055,3055,3055,0
20241203,114900,152951360,3055,3055,3055,3055,0
20241203,114800,152951360,3055,3055,3055,3055,0
20241203,114700,152951360,3055,3055,3055,3055,1
20241203,114600,152948305,3040,3040,3040,3040,1
20241203,114500,152945265,3055,3055,3055,3055,0
20241203,114400,152945265,3055,3055,3055,3055,0
20241203,114300,152945265,3055,3055,3055,3055,0
20241203,114200,152945265,3055,3055,3055,3055,0
20241203,114100,152945265,3055,3055,3055,3055,0
20241203,114000,152945265,3055,3055,3055,3055,0
20241203,113900,152945265,3055,3055,3055,3055,0
20241203,113800,152945265,3055,3040,3055,3040,124
20241203,113700,152568125,3055,3060,3060,3055,15
20241203,113600,152522295,3040,3040,3040,3040,111
20241203,113500,152184855,3060,3060,3060,3060,0
20241203,113400,152184855,3060,3060,3060,3060,0
20241203,113300,152184855,3060,3060,3060,3060,0
20241203,113200,152184855,3060,3060,3060,3060,0
20241203,113100,152184855,3060,3060,3060,3060,0
20241203,113000,152184855,3060,3060,3060,3060,19
20241203,112900,152126715,3060,3060,3060,3060,0
20241203,112800,152126715,3060,3060,3060,3060,0
20241203,112700,152126715,3060,3060,3060,3060,0
20241203,112600,152126715,3060,3060,3060,3060,0
20241203,112500,152126715,3060,3060,3060,3060,0
20241203,112400,152126715,3060,3060,3060,3060,0
20241203,112300,152126715,3060,3060,3060,3060,0
20241203,112200,152126715,3060,3060,3060,3060,0
20241203,112100,152126715,3060,3060,3060,3060,0
20241203,112000,152126715,3060,3060,3060,3060,654
20241203,111900,150125475,3055,3055,3055,3055,249
20241203,111800,149364780,3050,3050,3050,3050,0
20241203,111700,149364780,3050,3050,3050,3050,0
20241203,111600,149364780,3050,3045,3050,3045,9811
20241203,111500,119443040,3045,3045,3045,3045,0
20241203,111400,119443040,3045,3045,3045,3045,0
20241203,111300,119443040,3045,3045,3045,3045,0
20241203,111200,119443040,3045,3045,3045,3045,0
20241203,111100,119443040,3045,3045,3045,3045,0
20241203,111000,119443040,3045,3045,3045,3045,0
20241203,110900,119443040,3045,3045,3045,3045,700
20241203,110800,117311540,3045,3035,3045,3035,3
20241203,110700,117302425,3045,3045,3045,3045,0
20241203,110600,117302425,3045,3045,3045,3045,0
20241203,110500,117302425,3045,3045,3045,3045,0
20241203,110400,117302425,3045,3045,3045,3045,0
20241203,110300,117302425,3045,3045,3045,3045,0
20241203,110200,117302425,3045,3045,3045,3045,0
20241203,110100,117302425,3045,3040,3045,3040,33
20241203,110000,117202025,3040,3035,3040,3035,21
20241203,105900,117138285,3035,3035,3035,3035,0
20241203,105800,117138285,3035,3035,3035,3035,80
20241203,105700,116895485,3035,3035,3035,3035,0
20241203,105600,116895485,3035,3035,3035,3035,0
20241203,105500,116895485,3035,3035,3035,3035,300
20241203,105400,115984985,3040,3040,3040,3040,0
20241203,105300,115984985,3040,3040,3040,3040,401
20241203,105200,114765945,3040,3040,3040,3040,99
20241203,105100,114464985,3050,3050,3050,3050,0
20241203,105000,114464985,3050,3050,3050,3050,0
20241203,104900,114464985,3050,3050,3050,3050,1
20241203,104800,114461935,3040,3040,3040,3040,203
20241203,104700,113844815,3040,3040,3040,3040,500
20241203,104600,112324815,3040,3045,3045,3040,1038
20241203,104500,109169105,3040,3040,3040,3040,461
20241203,104400,107767665,3035,3035,3035,3035,0
20241203,104300,107767665,3035,3035,3035,3035,0
20241203,104200,107767665,3035,3040,3040,3035,200
20241203,104100,107160660,3035,3035,3035,3035,0
20241203,104000,107160660,3035,3035,3035,3035,23
20241203,103900,107090855,3035,3035,3035,3035,0
20241203,103800,107090855,3035,3035,3035,3035,0
20241203,103700,107090855,3035,3035,3035,3035,190
20241203,103600,106514205,3060,3060,3060,3060,0
20241203,103500,106514205,3060,3060,3060,3060,0
20241203,103400,106514205,3060,3040,3060,3035,3142
20241203,103300,96962560,3060,3040,3060,3040,4
20241203,103200,96950380,3060,3060,3060,3060,0
20241203,103100,96950380,3060,3060,3060,3060,0
20241203,103000,96950380,3060,3060,3060,3060,0
20241203,102900,96950380,3060,3060,3060,3060,0
20241203,102800,96950380,3060,3060,3060,3060,1
20241203,102700,96947320,3035,3050,3050,3035,491
20241203,102600,95454615,3060,3060,3060,3060,0
20241203,102500,95454615,3060,3060,3060,3060,134
20241203,102400,95044575,3060,3060,3060,3060,0
20241203,102300,95044575,3060,3060,3060,3060,0
20241203,102200,95044575,3060,3050,3060,3050,81
20241203,102100,94797515,3050,3050,3050,3050,0
20241203,102000,94797515,3050,3050,3050,3050,0
20241203,101900,94797515,3050,3050,3050,3050,0
20241203,101800,94797515,3050,3050,3050,3050,433
20241203,101700,93476865,3050,3050,3050,3050,35
20241203,101600,93370115,3065,3065,3065,3065,0
20241203,101500,93370115,3065,3065,3065,3065,2
20241203,101400,93363985,3065,3065,3065,3065,0
20241203,101300,93363985,3065,3065,3065,3065,0
20241203,101200,93363985,3065,3065,3065,3065,100
20241203,101100,93057485,3065,3055,3065,3055,34
20241203,101000,92953375,3055,3055,3055,3055,0
20241203,100900,92953375,3055,3055,3055,3055,62
20241203,100800,92763965,3055,3055,3055,3055,91
20241203,100700,92485960,3055,3055,3055,3055,50
20241203,100600,92333210,3070,3070,3070,3070,0
20241203,100500,92333210,3070,3070,3070,3070,0
20241203,100400,92333210,3070,3070,3070,3070,0
20241203,100300,92333210,3070,3070,3070,3070,0
20241203,100200,92333210,3070,3070,3070,3070,0
20241203,100100,92333210,3070,3055,3070,3055,3
20241203,100000,92324030,3070,3065,3070,3055,273
20241203,095900,91487025,3065,3055,3065,3055,3524
20241203,095800,80706095,3055,3055,3055,3055,1
20241203,095700,80703040,3050,3050,3050,3050,76
20241203,095600,80471240,3050,3050,3050,3050,2224
20241203,095500,73688040,3040,3040,3040,3040,0
20241203,095400,73688040,3040,3040,3040,3040,54
20241203,095300,73523880,3050,3050,3050,3050,0
20241203,095200,73523880,3050,3050,3050,3050,0
20241203,095100,73523880,3050,3050,3050,3050,0
20241203,095000,73523880,3050,3040,3050,3040,271
20241203,094900,72700030,3050,3050,3050,3040,58
20241203,094800,72523230,3050,3050,3050,3050,32
20241203,094700,72425630,3050,3050,3050,3050,1
20241203,094600,72422580,3035,3035,3035,3035,35
20241203,094500,72316355,3050,3050,3050,3050,0
20241203,094400,72316355,3050,3050,3050,3050,3
20241203,094300,72307205,3050,3050,3050,3050,3
20241203,094200,72298055,3055,3050,3055,3030,594
20241203,094100,70497010,3055,3045,3055,3045,2138
20241203,094000,63978760,3045,3045,3045,3030,779
20241203,093900,61616735,3045,3045,3045,3045,0
20241203,093800,61616735,3045,3040,3045,3040,1214
20241203,093700,57925665,3040,3040,3040,3040,11
20241203,093600,57892225,3040,3030,3040,3030,612
20241203,093500,56037670,3035,3035,3035,3035,41
20241203,093400,55913235,3035,3035,3035,3035,1
20241203,093300,55910200,3015,3015,3015,3015,5
20241203,093200,55895125,3040,3025,3040,3015,501
20241203,093100,54380510,3040,3040,3040,3040,0
20241203,093000,54380510,3040,3035,3040,3035,47
20241203,092900,54237855,3040,3040,3040,3040,0
20241203,092800,54237855,3040,3025,3040,3025,101
20241203,092700,53932315,3030,3030,3030,3030,100
20241203,092600,53629315,3030,3055,3055,3030,103
20241203,092500,53317150,3055,3055,3055,3055,8
20241203,092400,53292710,3060,3060,3060,3060,176
20241203,092300,52754150,3055,3045,3055,3045,1407
20241203,092200,48462225,3050,3050,3050,3050,0
20241203,092100,48462225,3050,3050,3050,3050,0
20241203,092000,48462225,3050,3050,3050,3050,165
20241203,091900,47958975,3050,3045,3050,3045,1298
20241203,091800,44006235,3045,3045,3045,3045,0
20241203,091700,44006235,3045,3045,3045,3045,1000
20241203,091600,40961235,3045,3045,3045,3045,0
20241203,091500,40961235,3045,3035,3045,3035,6512
20241203,091400,21134810,3035,3035,3035,3035,0
20241203,091300,21134810,3035,3035,3035,3035,794
20241203,091200,18725020,3035,3035,3035,3035,900
20241203,091100,15993520,3035,3035,3035,3035,0
20241203,091000,15993520,3035,3035,3035,3035,3
20241203,090900,15984415,3035,3035,3035,3035,280
20241203,090800,15134615,3035,3035,3035,3035,0
20241203,090700,15134615,3035,3035,3035,3035,1461
20241203,090600,10700480,3035,3035,3035,3035,0
20241203,090500,10700480,3035,3035,3035,3035,100
20241203,090400,10396980,3040,3040,3040,3040,29
20241203,090300,10308820,3045,3025,3045,3025,2734
20241203,090200,1990115,3025,3025,3025,3025,0
20241203,090100,1990115,3025,3015,3025,3015,200
20241203,090000,1387085,3015,3000,3015,3000,462