KissMeData/147760/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,202800,60428760,2925,2925,2925,2925,137
20241203,202700,60428760,2925,2925,2925,2925,0
20241203,202600,60428760,2925,2925,2925,2925,0
20241203,202500,60428760,2925,2925,2925,2925,0
20241203,202400,60428760,2925,2925,2925,2925,0
20241203,202300,60428760,2925,2925,2925,2925,0
20241203,202200,60428760,2925,2925,2925,2925,0
20241203,202100,60428760,2925,2925,2925,2925,0
20241203,202000,60428760,2925,2925,2925,2925,0
20241203,201900,60428760,2925,2925,2925,2925,0
20241203,201800,60428760,2925,2925,2925,2925,0
20241203,201700,60428760,2925,2925,2925,2925,0
20241203,201600,60428760,2925,2925,2925,2925,0
20241203,201500,60428760,2925,2925,2925,2925,0
20241203,201400,60428760,2925,2925,2925,2925,0
20241203,201300,60428760,2925,2925,2925,2925,0
20241203,201200,60428760,2925,2925,2925,2925,0
20241203,201100,60428760,2925,2925,2925,2925,0
20241203,201000,60428760,2925,2925,2925,2925,0
20241203,200900,60428760,2925,2925,2925,2925,0
20241203,200800,60428760,2925,2925,2925,2925,0
20241203,200700,60428760,2925,2925,2925,2925,0
20241203,200600,60428760,2925,2925,2925,2925,0
20241203,200500,60428760,2925,2925,2925,2925,0
20241203,200400,60428760,2925,2925,2925,2925,0
20241203,200300,60428760,2925,2925,2925,2925,0
20241203,200200,60428760,2925,2925,2925,2925,0
20241203,200100,60428760,2925,2925,2925,2925,0
20241203,200000,60428760,2925,2925,2925,2925,0
20241203,195900,60428760,2925,2925,2925,2925,0
20241203,195800,60428760,2925,2925,2925,2925,137
20241203,195700,60428760,2925,2925,2925,2925,0
20241203,195600,60428760,2925,2925,2925,2925,0
20241203,195500,60428760,2925,2925,2925,2925,0
20241203,195400,60428760,2925,2925,2925,2925,0
20241203,195300,60428760,2925,2925,2925,2925,0
20241203,195200,60428760,2925,2925,2925,2925,0
20241203,195100,60428760,2925,2925,2925,2925,0
20241203,195000,60428760,2925,2925,2925,2925,0
20241203,194900,60428760,2925,2925,2925,2925,0
20241203,194800,60428760,2925,2925,2925,2925,0
20241203,194700,60428760,2925,2925,2925,2925,0
20241203,194600,60428760,2925,2925,2925,2925,0
20241203,194500,60428760,2925,2925,2925,2925,0
20241203,194400,60428760,2925,2925,2925,2925,0
20241203,194300,60428760,2925,2925,2925,2925,0
20241203,194200,60428760,2925,2925,2925,2925,0
20241203,194100,60428760,2925,2925,2925,2925,0
20241203,194000,60428760,2925,2925,2925,2925,0
20241203,193900,60428760,2925,2925,2925,2925,0
20241203,193800,60428760,2925,2925,2925,2925,0
20241203,193700,60428760,2925,2925,2925,2925,0
20241203,193600,60428760,2925,2925,2925,2925,0
20241203,193500,60428760,2925,2925,2925,2925,0
20241203,193400,60428760,2925,2925,2925,2925,0
20241203,193300,60428760,2925,2925,2925,2925,0
20241203,193200,60428760,2925,2925,2925,2925,0
20241203,193100,60428760,2925,2925,2925,2925,0
20241203,193000,60428760,2925,2925,2925,2925,0
20241203,192900,60428760,2925,2925,2925,2925,0
20241203,192800,60428760,2925,2925,2925,2925,137
20241203,192700,60428760,2925,2925,2925,2925,0
20241203,192600,60428760,2925,2925,2925,2925,0
20241203,192500,60428760,2925,2925,2925,2925,0
20241203,192400,60428760,2925,2925,2925,2925,0
20241203,192300,60428760,2925,2925,2925,2925,0
20241203,192200,60428760,2925,2925,2925,2925,0
20241203,192100,60428760,2925,2925,2925,2925,0
20241203,192000,60428760,2925,2925,2925,2925,0
20241203,191900,60428760,2925,2925,2925,2925,0
20241203,191800,60428760,2925,2925,2925,2925,0
20241203,191700,60428760,2925,2925,2925,2925,0
20241203,191600,60428760,2925,2925,2925,2925,0
20241203,191500,60428760,2925,2925,2925,2925,0
20241203,191400,60428760,2925,2925,2925,2925,0
20241203,191300,60428760,2925,2925,2925,2925,0
20241203,191200,60428760,2925,2925,2925,2925,0
20241203,191100,60428760,2925,2925,2925,2925,0
20241203,191000,60428760,2925,2925,2925,2925,0
20241203,190900,60428760,2925,2925,2925,2925,0
20241203,190800,60428760,2925,2925,2925,2925,0
20241203,190700,60428760,2925,2925,2925,2925,0
20241203,190600,60428760,2925,2925,2925,2925,0
20241203,190500,60428760,2925,2925,2925,2925,0
20241203,190400,60428760,2925,2925,2925,2925,0
20241203,190300,60428760,2925,2925,2925,2925,0
20241203,190200,60428760,2925,2925,2925,2925,0
20241203,190100,60428760,2925,2925,2925,2925,0
20241203,190000,60428760,2925,2925,2925,2925,0
20241203,185900,60428760,2925,2925,2925,2925,0
20241203,185800,60428760,2925,2925,2925,2925,137
20241203,185700,60428760,2925,2925,2925,2925,0
20241203,185600,60428760,2925,2925,2925,2925,0
20241203,185500,60428760,2925,2925,2925,2925,0
20241203,185400,60428760,2925,2925,2925,2925,0
20241203,185300,60428760,2925,2925,2925,2925,0
20241203,185200,60428760,2925,2925,2925,2925,0
20241203,185100,60428760,2925,2925,2925,2925,0
20241203,185000,60428760,2925,2925,2925,2925,0
20241203,184900,60428760,2925,2925,2925,2925,0
20241203,184800,60428760,2925,2925,2925,2925,0
20241203,184700,60428760,2925,2925,2925,2925,0
20241203,184600,60428760,2925,2925,2925,2925,0
20241203,184500,60428760,2925,2925,2925,2925,0
20241203,184400,60428760,2925,2925,2925,2925,0
20241203,184300,60428760,2925,2925,2925,2925,0
20241203,184200,60428760,2925,2925,2925,2925,0
20241203,184100,60428760,2925,2925,2925,2925,0
20241203,184000,60428760,2925,2925,2925,2925,0
20241203,183900,60428760,2925,2925,2925,2925,0
20241203,183800,60428760,2925,2925,2925,2925,0
20241203,183700,60428760,2925,2925,2925,2925,0
20241203,183600,60428760,2925,2925,2925,2925,0
20241203,183500,60428760,2925,2925,2925,2925,0
20241203,183400,60428760,2925,2925,2925,2925,0
20241203,183300,60428760,2925,2925,2925,2925,0
20241203,183200,60428760,2925,2925,2925,2925,0
20241203,183100,60428760,2925,2925,2925,2925,0
20241203,183000,60428760,2925,2925,2925,2925,0
20241203,182900,60428760,2925,2925,2925,2925,0
20241203,182800,60428760,2925,2925,2925,2925,137
20241203,182700,60428760,2925,2925,2925,2925,0
20241203,182600,60428760,2925,2925,2925,2925,0
20241203,182500,60428760,2925,2925,2925,2925,0
20241203,182400,60428760,2925,2925,2925,2925,0
20241203,182300,60428760,2925,2925,2925,2925,0
20241203,182200,60428760,2925,2925,2925,2925,0
20241203,182100,60428760,2925,2925,2925,2925,0
20241203,182000,60428760,2925,2925,2925,2925,0
20241203,181900,60428760,2925,2925,2925,2925,0
20241203,181800,60428760,2925,2925,2925,2925,0
20241203,181700,60428760,2925,2925,2925,2925,0
20241203,181600,60428760,2925,2925,2925,2925,0
20241203,181500,60428760,2925,2925,2925,2925,0
20241203,181400,60428760,2925,2925,2925,2925,0
20241203,181300,60428760,2925,2925,2925,2925,0
20241203,181200,60428760,2925,2925,2925,2925,0
20241203,181100,60428760,2925,2925,2925,2925,0
20241203,181000,60428760,2925,2925,2925,2925,0
20241203,180900,60428760,2925,2925,2925,2925,0
20241203,180800,60428760,2925,2925,2925,2925,0
20241203,180700,60428760,2925,2925,2925,2925,0
20241203,180600,60428760,2925,2925,2925,2925,0
20241203,180500,60428760,2925,2925,2925,2925,0
20241203,180400,60428760,2925,2925,2925,2925,0
20241203,180300,60428760,2925,2925,2925,2925,0
20241203,180200,60428760,2925,2925,2925,2925,0
20241203,180100,60428760,2925,2925,2925,2925,0
20241203,180000,60428760,2925,2925,2925,2925,0
20241203,175900,60428760,2925,2925,2925,2925,0
20241203,175800,60428760,2925,2925,2925,2925,137
20241203,175700,60428760,2925,2925,2925,2925,0
20241203,175600,60428760,2925,2925,2925,2925,0
20241203,175500,60428760,2925,2925,2925,2925,0
20241203,175400,60428760,2925,2925,2925,2925,0
20241203,175300,60428760,2925,2925,2925,2925,0
20241203,175200,60428760,2925,2925,2925,2925,0
20241203,175100,60428760,2925,2925,2925,2925,0
20241203,175000,60428760,2925,2925,2925,2925,0
20241203,174900,60428760,2925,2925,2925,2925,0
20241203,174800,60428760,2925,2925,2925,2925,0
20241203,174700,60428760,2925,2925,2925,2925,0
20241203,174600,60428760,2925,2925,2925,2925,0
20241203,174500,60428760,2925,2925,2925,2925,0
20241203,174400,60428760,2925,2925,2925,2925,0
20241203,174300,60428760,2925,2925,2925,2925,0
20241203,174200,60428760,2925,2925,2925,2925,0
20241203,174100,60428760,2925,2925,2925,2925,0
20241203,174000,60428760,2925,2925,2925,2925,0
20241203,173900,60428760,2925,2925,2925,2925,0
20241203,173800,60428760,2925,2925,2925,2925,0
20241203,173700,60428760,2925,2925,2925,2925,0
20241203,173600,60428760,2925,2925,2925,2925,0
20241203,173500,60428760,2925,2925,2925,2925,0
20241203,173400,60428760,2925,2925,2925,2925,0
20241203,173300,60428760,2925,2925,2925,2925,0
20241203,173200,60428760,2925,2925,2925,2925,0
20241203,173100,60428760,2925,2925,2925,2925,0
20241203,173000,60428760,2925,2925,2925,2925,0
20241203,172900,60428760,2925,2925,2925,2925,0
20241203,172800,60428760,2925,2925,2925,2925,137
20241203,172700,60428760,2925,2925,2925,2925,0
20241203,172600,60428760,2925,2925,2925,2925,0
20241203,172500,60428760,2925,2925,2925,2925,0
20241203,172400,60428760,2925,2925,2925,2925,0
20241203,172300,60428760,2925,2925,2925,2925,0
20241203,172200,60428760,2925,2925,2925,2925,0
20241203,172100,60428760,2925,2925,2925,2925,0
20241203,172000,60428760,2925,2925,2925,2925,0
20241203,171900,60428760,2925,2925,2925,2925,0
20241203,171800,60428760,2925,2925,2925,2925,0
20241203,171700,60428760,2925,2925,2925,2925,0
20241203,171600,60428760,2925,2925,2925,2925,0
20241203,171500,60428760,2925,2925,2925,2925,0
20241203,171400,60428760,2925,2925,2925,2925,0
20241203,171300,60428760,2925,2925,2925,2925,0
20241203,171200,60428760,2925,2925,2925,2925,0
20241203,171100,60428760,2925,2925,2925,2925,0
20241203,171000,60428760,2925,2925,2925,2925,0
20241203,170900,60428760,2925,2925,2925,2925,0
20241203,170800,60428760,2925,2925,2925,2925,0
20241203,170700,60428760,2925,2925,2925,2925,0
20241203,170600,60428760,2925,2925,2925,2925,0
20241203,170500,60428760,2925,2925,2925,2925,0
20241203,170400,60428760,2925,2925,2925,2925,0
20241203,170300,60428760,2925,2925,2925,2925,0
20241203,170200,60428760,2925,2925,2925,2925,0
20241203,170100,60428760,2925,2925,2925,2925,0
20241203,170000,60428760,2925,2925,2925,2925,0
20241203,165900,60428760,2925,2925,2925,2925,0
20241203,165800,60428760,2925,2925,2925,2925,137
20241203,165700,60428760,2925,2925,2925,2925,0
20241203,165600,60428760,2925,2925,2925,2925,0
20241203,165500,60428760,2925,2925,2925,2925,0
20241203,165400,60428760,2925,2925,2925,2925,0
20241203,165300,60428760,2925,2925,2925,2925,0
20241203,165200,60428760,2925,2925,2925,2925,0
20241203,165100,60428760,2925,2925,2925,2925,0
20241203,165000,60428760,2925,2925,2925,2925,0
20241203,164900,60428760,2925,2925,2925,2925,0
20241203,164800,60428760,2925,2925,2925,2925,0
20241203,164700,60428760,2925,2925,2925,2925,0
20241203,164600,60428760,2925,2925,2925,2925,0
20241203,164500,60428760,2925,2925,2925,2925,0
20241203,164400,60428760,2925,2925,2925,2925,0
20241203,164300,60428760,2925,2925,2925,2925,0
20241203,164200,60428760,2925,2925,2925,2925,0
20241203,164100,60428760,2925,2925,2925,2925,0
20241203,164000,60428760,2925,2925,2925,2925,0
20241203,163900,60428760,2925,2925,2925,2925,0
20241203,163800,60428760,2925,2925,2925,2925,0
20241203,163700,60428760,2925,2925,2925,2925,0
20241203,163600,60428760,2925,2925,2925,2925,0
20241203,163500,60428760,2925,2925,2925,2925,0
20241203,163400,60428760,2925,2925,2925,2925,0
20241203,163300,60428760,2925,2925,2925,2925,0
20241203,163200,60428760,2925,2925,2925,2925,0
20241203,163100,60428760,2925,2925,2925,2925,0
20241203,163000,60428760,2925,2925,2925,2925,0
20241203,162900,60428760,2925,2925,2925,2925,0
20241203,162800,60428760,2925,2925,2925,2925,137
20241203,162700,60428760,2925,2925,2925,2925,0
20241203,162600,60428760,2925,2925,2925,2925,0
20241203,162500,60428760,2925,2925,2925,2925,0
20241203,162400,60428760,2925,2925,2925,2925,0
20241203,162300,60428760,2925,2925,2925,2925,0
20241203,162200,60428760,2925,2925,2925,2925,0
20241203,162100,60428760,2925,2925,2925,2925,0
20241203,162000,60428760,2925,2925,2925,2925,0
20241203,161900,60428760,2925,2925,2925,2925,0
20241203,161800,60428760,2925,2925,2925,2925,0
20241203,161700,60428760,2925,2925,2925,2925,0
20241203,161600,60428760,2925,2925,2925,2925,0
20241203,161500,60428760,2925,2925,2925,2925,0
20241203,161400,60428760,2925,2925,2925,2925,0
20241203,161300,60428760,2925,2925,2925,2925,0
20241203,161200,60428760,2925,2925,2925,2925,0
20241203,161100,60428760,2925,2925,2925,2925,0
20241203,161000,60428760,2925,2925,2925,2925,0
20241203,160900,60428760,2925,2925,2925,2925,0
20241203,160800,60428760,2925,2925,2925,2925,0
20241203,160700,60428760,2925,2925,2925,2925,0
20241203,160600,60428760,2925,2925,2925,2925,0
20241203,160500,60428760,2925,2925,2925,2925,0
20241203,160400,60428760,2925,2925,2925,2925,0
20241203,160300,60428760,2925,2925,2925,2925,0
20241203,160200,60428760,2925,2925,2925,2925,0
20241203,160100,60428760,2925,2925,2925,2925,0
20241203,160000,60428760,2925,2925,2925,2925,0
20241203,155900,60428760,2925,2925,2925,2925,0
20241203,155800,60428760,2925,2925,2925,2925,137
20241203,155700,60428760,2925,2925,2925,2925,0
20241203,155600,60428760,2925,2925,2925,2925,0
20241203,155500,60428760,2925,2925,2925,2925,0
20241203,155400,60428760,2925,2925,2925,2925,0
20241203,155300,60428760,2925,2925,2925,2925,0
20241203,155200,60428760,2925,2925,2925,2925,0
20241203,155100,60428760,2925,2925,2925,2925,0
20241203,155000,60428760,2925,2925,2925,2925,0
20241203,154900,60428760,2925,2925,2925,2925,0
20241203,154800,60428760,2925,2925,2925,2925,0
20241203,154700,60428760,2925,2925,2925,2925,0
20241203,154600,60428760,2925,2925,2925,2925,0
20241203,154500,60428760,2925,2925,2925,2925,0
20241203,154400,60428760,2925,2925,2925,2925,0
20241203,154300,60428760,2925,2925,2925,2925,0
20241203,154200,60428760,2925,2925,2925,2925,0
20241203,154100,60428760,2925,2925,2925,2925,0
20241203,154000,60428760,2925,2925,2925,2925,0
20241203,153900,60428760,2925,2925,2925,2925,0
20241203,153800,60428760,2925,2925,2925,2925,0
20241203,153700,60428760,2925,2925,2925,2925,0
20241203,153600,60428760,2925,2925,2925,2925,0
20241203,153500,60428760,2925,2925,2925,2925,0
20241203,153400,60428760,2925,2925,2925,2925,0
20241203,153300,60428760,2925,2925,2925,2925,0
20241203,153200,60428760,2925,2925,2925,2925,0
20241203,153100,60428760,2925,2925,2925,2925,0
20241203,153000,60428760,2925,2925,2925,2925,137
20241203,152900,60028035,2950,2950,2950,2950,0
20241203,152800,60028035,2950,2950,2950,2950,0
20241203,152700,60028035,2950,2950,2950,2950,0
20241203,152600,60028035,2950,2950,2950,2950,0
20241203,152500,60028035,2950,2950,2950,2950,0
20241203,152400,60028035,2950,2950,2950,2950,0
20241203,152300,60028035,2950,2950,2950,2950,0
20241203,152200,60028035,2950,2950,2950,2950,0
20241203,152100,60028035,2950,2950,2950,2950,0
20241203,152000,60028035,2950,2950,2950,2950,0
20241203,151900,60028035,2950,2950,2950,2950,0
20241203,151800,60028035,2950,2950,2950,2950,0
20241203,151700,60028035,2950,2950,2950,2950,0
20241203,151600,60028035,2950,2950,2950,2950,1
20241203,151500,60025085,2920,2950,2950,2920,918
20241203,151400,57336215,2955,2960,2960,2955,2
20241203,151300,57330300,2940,2940,2940,2940,245
20241203,151200,56610000,2945,2945,2945,2945,0
20241203,151100,56610000,2945,2945,2945,2945,0
20241203,151000,56610000,2945,2945,2945,2945,0
20241203,150900,56610000,2945,2955,2955,2940,141
20241203,150800,56194320,2970,2970,2970,2970,0
20241203,150700,56194320,2970,2970,2970,2970,12
20241203,150600,56158680,2955,2955,2955,2955,3
20241203,150500,56149815,2975,2975,2975,2975,5
20241203,150400,56134940,2975,2975,2975,2975,1
20241203,150300,56131965,2960,2960,2960,2960,0
20241203,150200,56131965,2960,2960,2960,2960,0
20241203,150100,56131965,2960,2960,2960,2960,22
20241203,150000,56066845,2975,2975,2975,2975,100
20241203,145900,55769345,2980,2980,2980,2980,0
20241203,145800,55769345,2980,2980,2980,2980,0
20241203,145700,55769345,2980,2980,2980,2980,0
20241203,145600,55769345,2980,2980,2980,2980,0
20241203,145500,55769345,2980,2980,2980,2980,0
20241203,145400,55769345,2980,2980,2980,2980,0
20241203,145300,55769345,2980,2980,2980,2980,0
20241203,145200,55769345,2980,2980,2980,2980,0
20241203,145100,55769345,2980,2980,2980,2980,0
20241203,145000,55769345,2980,2980,2980,2980,0
20241203,144900,55769345,2980,2980,2985,2980,1024
20241203,144800,52717800,2980,2980,2980,2980,1
20241203,144700,52714820,2965,2965,2965,2965,0
20241203,144600,52714820,2965,2965,2965,2965,1
20241203,144500,52711855,2975,2975,2975,2975,0
20241203,144400,52711855,2975,2975,2975,2975,0
20241203,144300,52711855,2975,2975,2975,2975,0
20241203,144200,52711855,2975,2975,2975,2975,60
20241203,144100,52533355,2985,2985,2985,2985,0
20241203,144000,52533355,2985,2985,2985,2985,0
20241203,143900,52533355,2985,2985,2985,2985,0
20241203,143800,52533355,2985,2960,2985,2960,300
20241203,143700,51640645,2955,2955,2955,2955,0
20241203,143600,51640645,2955,2955,2955,2955,16
20241203,143500,51593365,2950,2950,2950,2950,10
20241203,143400,51563865,2955,2955,2955,2955,0
20241203,143300,51563865,2955,2955,2955,2955,0
20241203,143200,51563865,2955,2955,2955,2955,0
20241203,143100,51563865,2955,2955,2955,2955,0
20241203,143000,51563865,2955,2955,2955,2955,1
20241203,142900,51560910,2955,2955,2955,2955,1
20241203,142800,51557955,2945,2945,2945,2945,0
20241203,142700,51557955,2945,2945,2945,2945,0
20241203,142600,51557955,2945,2945,2945,2945,0
20241203,142500,51557955,2945,2945,2945,2945,170
20241203,142400,51057305,2945,2945,2945,2945,0
20241203,142300,51057305,2945,2945,2945,2945,1
20241203,142200,51054360,2945,2945,2945,2945,100
20241203,142100,50759860,2945,2945,2945,2945,0
20241203,142000,50759860,2945,2945,2945,2945,0
20241203,141900,50759860,2945,2945,2945,2945,0
20241203,141800,50759860,2945,2945,2945,2945,1
20241203,141700,50756915,2945,2945,2945,2945,0
20241203,141600,50756915,2945,2945,2945,2945,1
20241203,141500,50753970,2935,2935,2935,2935,0
20241203,141400,50753970,2935,2935,2935,2935,0
20241203,141300,50753970,2935,2935,2935,2935,19
20241203,141200,50698205,2945,2945,2945,2945,0
20241203,141100,50698205,2945,2945,2945,2945,0
20241203,141000,50698205,2945,2945,2945,2945,0
20241203,140900,50698205,2945,2935,2945,2935,170
20241203,140800,50198435,2935,2935,2935,2935,20
20241203,140700,50139735,2950,2950,2950,2950,0
20241203,140600,50139735,2950,2950,2950,2950,0
20241203,140500,50139735,2950,2950,2950,2950,0
20241203,140400,50139735,2950,2950,2950,2950,0
20241203,140300,50139735,2950,2950,2950,2950,3
20241203,140200,50130885,2950,2950,2950,2950,0
20241203,140100,50130885,2950,2950,2950,2950,0
20241203,140000,50130885,2950,2950,2950,2950,0
20241203,135900,50130885,2950,2950,2950,2950,0
20241203,135800,50130885,2950,2950,2950,2950,49
20241203,135700,49986335,2925,2935,2935,2925,200
20241203,135600,49400815,2970,2970,2970,2970,0
20241203,135500,49400815,2970,2970,2970,2970,0
20241203,135400,49400815,2970,2935,2970,2935,153
20241203,135300,48951665,2950,2950,2950,2950,0
20241203,135200,48951665,2950,2950,2950,2950,0
20241203,135100,48951665,2950,2950,2950,2950,0
20241203,135000,48951665,2950,2950,2950,2950,0
20241203,134900,48951665,2950,2950,2950,2950,0
20241203,134800,48951665,2950,2950,2950,2950,23
20241203,134700,48883815,2950,2950,2950,2950,0
20241203,134600,48883815,2950,2940,2950,2940,400
20241203,134500,47706045,2940,2940,2940,2940,0
20241203,134400,47706045,2940,2940,2940,2940,0
20241203,134300,47706045,2940,2940,2940,2940,0
20241203,134200,47706045,2940,2940,2940,2940,0
20241203,134100,47706045,2940,2940,2940,2940,0
20241203,134000,47706045,2940,2940,2940,2940,0
20241203,133900,47706045,2940,2940,2940,2940,500
20241203,133800,46236045,2940,2940,2940,2940,0
20241203,133700,46236045,2940,2940,2940,2940,0
20241203,133600,46236045,2940,2940,2940,2940,0
20241203,133500,46236045,2940,2940,2940,2940,0
20241203,133400,46236045,2940,2940,2940,2940,290
20241203,133300,45383445,2940,2940,2940,2940,0
20241203,133200,45383445,2940,2940,2940,2940,1
20241203,133100,45380505,2920,2920,2920,2920,0
20241203,133000,45380505,2920,2920,2920,2920,0
20241203,132900,45380505,2920,2920,2920,2920,0
20241203,132800,45380505,2920,2920,2920,2920,4
20241203,132700,45368825,2940,2940,2940,2940,1
20241203,132600,45365885,2930,2930,2930,2930,20
20241203,132500,45307285,2945,2945,2945,2945,0
20241203,132400,45307285,2945,2945,2945,2945,0
20241203,132300,45307285,2945,2945,2945,2945,10
20241203,132200,45277835,2950,2950,2950,2950,0
20241203,132100,45277835,2950,2950,2950,2950,0
20241203,132000,45277835,2950,2930,2950,2930,1201
20241203,131900,41755500,2920,2920,2920,2920,20
20241203,131800,41697100,2930,2930,2930,2930,0
20241203,131700,41697100,2930,2930,2930,2930,0
20241203,131600,41697100,2930,2930,2930,2930,173
20241203,131500,41190210,2930,2930,2930,2930,0
20241203,131400,41190210,2930,2930,2930,2930,0
20241203,131300,41190210,2930,2930,2930,2930,0
20241203,131200,41190210,2930,2930,2930,2930,0
20241203,131100,41190210,2930,2930,2930,2930,0
20241203,131000,41190210,2930,2930,2930,2930,0
20241203,130900,41190210,2930,2930,2930,2930,0
20241203,130800,41190210,2930,2930,2930,2930,0
20241203,130700,41190210,2930,2930,2930,2930,0
20241203,130600,41190210,2930,2930,2930,2930,3
20241203,130500,41181420,2930,2930,2930,2930,0
20241203,130400,41181420,2930,2930,2930,2930,0
20241203,130300,41181420,2930,2930,2930,2930,0
20241203,130200,41181420,2930,2930,2930,2930,0
20241203,130100,41181420,2930,2930,2930,2930,0
20241203,130000,41181420,2930,2930,2930,2930,0
20241203,125900,41181420,2930,2930,2930,2930,0
20241203,125800,41181420,2930,2930,2930,2930,0
20241203,125700,41181420,2930,2930,2930,2930,0
20241203,125600,41181420,2930,2930,2930,2930,0
20241203,125500,41181420,2930,2930,2930,2930,175
20241203,125400,40668670,2930,2930,2930,2930,0
20241203,125300,40668670,2930,2930,2930,2930,0
20241203,125200,40668670,2930,2930,2930,2930,0
20241203,125100,40668670,2930,2930,2930,2930,0
20241203,125000,40668670,2930,2930,2930,2930,0
20241203,124900,40668670,2930,2930,2930,2930,200
20241203,124800,40082670,2930,2930,2930,2930,0
20241203,124700,40082670,2930,2930,2930,2930,1
20241203,124600,40079740,2925,2925,2925,2925,0
20241203,124500,40079740,2925,2930,2930,2925,2
20241203,124400,40073885,2930,2930,2930,2930,1
20241203,124300,40070955,2915,2915,2915,2915,0
20241203,124200,40070955,2915,2915,2915,2915,0
20241203,124100,40070955,2915,2915,2915,2915,30
20241203,124000,39983505,2930,2930,2930,2930,0
20241203,123900,39983505,2930,2930,2930,2930,0
20241203,123800,39983505,2930,2930,2930,2930,0
20241203,123700,39983505,2930,2930,2930,2930,0
20241203,123600,39983505,2930,2930,2930,2930,0
20241203,123500,39983505,2930,2930,2930,2930,0
20241203,123400,39983505,2930,2930,2930,2930,0
20241203,123300,39983505,2930,2930,2930,2930,0
20241203,123200,39983505,2930,2930,2930,2930,300
20241203,123100,39104505,2930,2930,2930,2930,5
20241203,123000,39089855,2930,2930,2930,2930,13
20241203,122900,39051765,2930,2930,2930,2930,0
20241203,122800,39051765,2930,2930,2930,2930,0
20241203,122700,39051765,2930,2930,2930,2930,0
20241203,122600,39051765,2930,2930,2930,2930,0
20241203,122500,39051765,2930,2930,2930,2930,0
20241203,122400,39051765,2930,2930,2930,2930,0
20241203,122300,39051765,2930,2930,2930,2930,0
20241203,122200,39051765,2930,2930,2930,2930,0
20241203,122100,39051765,2930,2930,2930,2930,0
20241203,122000,39051765,2930,2930,2930,2930,1
20241203,121900,39048835,2930,2930,2930,2930,0
20241203,121800,39048835,2930,2930,2930,2930,0
20241203,121700,39048835,2930,2930,2930,2930,0
20241203,121600,39048835,2930,2930,2930,2930,0
20241203,121500,39048835,2930,2930,2930,2930,0
20241203,121400,39048835,2930,2930,2930,2930,0
20241203,121300,39048835,2930,2930,2930,2930,0
20241203,121200,39048835,2930,2930,2930,2930,0
20241203,121100,39048835,2930,2930,2930,2930,0
20241203,121000,39048835,2930,2930,2930,2930,1
20241203,120900,39045905,2910,2915,2915,2910,23
20241203,120800,38978970,2920,2920,2920,2920,0
20241203,120700,38978970,2920,2920,2920,2920,0
20241203,120600,38978970,2920,2920,2920,2920,30
20241203,120500,38891370,2920,2920,2920,2920,2058
20241203,120400,32882010,2920,2920,2920,2920,0
20241203,120300,32882010,2920,2920,2920,2920,0
20241203,120200,32882010,2920,2920,2920,2920,0
20241203,120100,32882010,2920,2920,2920,2920,0
20241203,120000,32882010,2920,2920,2920,2920,0
20241203,115900,32882010,2920,2920,2920,2920,0
20241203,115800,32882010,2920,2920,2920,2920,0
20241203,115700,32882010,2920,2920,2920,2920,0
20241203,115600,32882010,2920,2920,2920,2920,0
20241203,115500,32882010,2920,2920,2920,2920,25
20241203,115400,32809010,2905,2910,2910,2905,100
20241203,115300,32518445,2920,2920,2920,2920,0
20241203,115200,32518445,2920,2920,2920,2920,0
20241203,115100,32518445,2920,2920,2920,2920,0
20241203,115000,32518445,2920,2920,2920,2920,0
20241203,114900,32518445,2920,2920,2920,2920,0
20241203,114800,32518445,2920,2920,2920,2920,0
20241203,114700,32518445,2920,2915,2920,2915,16
20241203,114600,32471800,2920,2920,2920,2920,0
20241203,114500,32471800,2920,2920,2920,2920,0
20241203,114400,32471800,2920,2920,2920,2920,0
20241203,114300,32471800,2920,2920,2920,2920,0
20241203,114200,32471800,2920,2920,2920,2920,0
20241203,114100,32471800,2920,2920,2920,2920,0
20241203,114000,32471800,2920,2920,2920,2920,1
20241203,113900,32468880,2915,2915,2915,2915,0
20241203,113800,32468880,2915,2915,2915,2915,0
20241203,113700,32468880,2915,2915,2915,2915,200
20241203,113600,31885880,2915,2915,2915,2915,1
20241203,113500,31882965,2910,2910,2910,2910,0
20241203,113400,31882965,2910,2910,2910,2910,1
20241203,113300,31880055,2920,2920,2920,2920,0
20241203,113200,31880055,2920,2920,2920,2920,0
20241203,113100,31880055,2920,2920,2920,2920,0
20241203,113000,31880055,2920,2920,2920,2920,0
20241203,112900,31880055,2920,2920,2920,2920,0
20241203,112800,31880055,2920,2920,2920,2920,1
20241203,112700,31877135,2915,2915,2915,2915,0
20241203,112600,31877135,2915,2915,2915,2915,1
20241203,112500,31874220,2920,2920,2920,2920,0
20241203,112400,31874220,2920,2920,2920,2920,0
20241203,112300,31874220,2920,2920,2920,2920,0
20241203,112200,31874220,2920,2920,2920,2920,0
20241203,112100,31874220,2920,2920,2920,2920,1
20241203,112000,31871300,2930,2930,2930,2930,0
20241203,111900,31871300,2930,2930,2930,2930,0
20241203,111800,31871300,2930,2930,2930,2930,0
20241203,111700,31871300,2930,2930,2930,2930,0
20241203,111600,31871300,2930,2925,2930,2925,8
20241203,111500,31847865,2930,2930,2930,2930,0
20241203,111400,31847865,2930,2930,2930,2930,0
20241203,111300,31847865,2930,2925,2930,2925,2
20241203,111200,31842010,2930,2930,2930,2930,0
20241203,111100,31842010,2930,2930,2930,2930,0
20241203,111000,31842010,2930,2930,2930,2930,1
20241203,110900,31839080,2925,2925,2925,2925,118
20241203,110800,31493930,2920,2920,2920,2920,703
20241203,110700,29441170,2920,2920,2920,2920,0
20241203,110600,29441170,2920,2920,2920,2920,55
20241203,110500,29280570,2920,2920,2920,2920,1
20241203,110400,29277650,2900,2900,2900,2900,2
20241203,110300,29271850,2900,2900,2900,2900,0
20241203,110200,29271850,2900,2900,2900,2900,0
20241203,110100,29271850,2900,2900,2900,2900,0
20241203,110000,29271850,2900,2900,2900,2900,0
20241203,105900,29271850,2900,2900,2900,2900,0
20241203,105800,29271850,2900,2920,2920,2900,11
20241203,105700,29239750,2920,2905,2920,2900,506
20241203,105600,27772325,2920,2920,2920,2920,1
20241203,105500,27769405,2900,2900,2900,2900,0
20241203,105400,27769405,2900,2900,2900,2900,167
20241203,105300,27285105,2900,2900,2900,2900,0
20241203,105200,27285105,2900,2900,2900,2900,0
20241203,105100,27285105,2900,2900,2900,2900,20
20241203,105000,27227105,2920,2920,2920,2920,1
20241203,104900,27224185,2910,2910,2910,2910,0
20241203,104800,27224185,2910,2910,2910,2910,0
20241203,104700,27224185,2910,2910,2910,2910,456
20241203,104600,25897225,2915,2915,2915,2915,0
20241203,104500,25897225,2915,2915,2915,2915,0
20241203,104400,25897225,2915,2915,2915,2915,0
20241203,104300,25897225,2915,2915,2915,2915,5
20241203,104200,25882650,2920,2920,2920,2920,0
20241203,104100,25882650,2920,2920,2920,2920,0
20241203,104000,25882650,2920,2915,2920,2915,401
20241203,103900,24713730,2920,2920,2920,2920,1
20241203,103800,24710810,2895,2895,2895,2895,0
20241203,103700,24710810,2895,2900,2900,2895,160
20241203,103600,24246910,2925,2925,2925,2925,0
20241203,103500,24246910,2925,2925,2925,2925,0
20241203,103400,24246910,2925,2925,2925,2925,0
20241203,103300,24246910,2925,2925,2925,2925,0
20241203,103200,24246910,2925,2920,2925,2895,440
20241203,103100,22968325,2925,2930,2930,2925,228
20241203,103000,22300540,2935,2935,2935,2935,1
20241203,102900,22297605,2935,2935,2935,2935,0
20241203,102800,22297605,2935,2935,2935,2935,0
20241203,102700,22297605,2935,2935,2935,2935,10
20241203,102600,22268255,2935,2935,2935,2935,2
20241203,102500,22262385,2930,2930,2930,2930,0
20241203,102400,22262385,2930,2930,2930,2930,7
20241203,102300,22241875,2935,2935,2935,2935,1
20241203,102200,22238940,2930,2930,2930,2930,8
20241203,102100,22215500,2935,2935,2935,2935,0
20241203,102000,22215500,2935,2935,2935,2935,0
20241203,101900,22215500,2935,2935,2935,2935,1
20241203,101800,22212565,2935,2935,2935,2935,0
20241203,101700,22212565,2935,2935,2935,2935,1
20241203,101600,22209630,2930,2935,2935,2930,55
20241203,101500,22048230,2935,2935,2935,2935,1
20241203,101400,22045295,2930,2930,2930,2930,15
20241203,101300,22001345,2935,2935,2935,2935,5
20241203,101200,21986670,2935,2935,2935,2935,0
20241203,101100,21986670,2935,2935,2935,2935,0
20241203,101000,21986670,2935,2935,2935,2935,0
20241203,100900,21986670,2935,2935,2935,2935,1
20241203,100800,21983735,2930,2930,2930,2930,0
20241203,100700,21983735,2930,2935,2935,2930,23
20241203,100600,21916330,2930,2930,2930,2930,12
20241203,100500,21881170,2935,2935,2935,2935,100
20241203,100400,21587670,2935,2935,2935,2935,0
20241203,100300,21587670,2935,2935,2935,2935,0
20241203,100200,21587670,2935,2930,2935,2930,116
20241203,100100,21247785,2930,2930,2930,2930,23
20241203,100000,21180395,2930,2935,2935,2930,414
20241203,095900,19967275,2930,2930,2930,2930,166
20241203,095800,19480895,2935,2935,2935,2935,5
20241203,095700,19466220,2935,2935,2935,2935,0
20241203,095600,19466220,2935,2935,2935,2935,100
20241203,095500,19172720,2935,2935,2935,2935,0
20241203,095400,19172720,2935,2935,2935,2935,0
20241203,095300,19172720,2935,2935,2935,2935,0
20241203,095200,19172720,2935,2935,2935,2935,0
20241203,095100,19172720,2935,2935,2935,2935,1
20241203,095000,19169785,2925,2920,2925,2920,568
20241203,094900,17510120,2900,2900,2900,2900,1210
20241203,094800,14001120,2920,2920,2920,2920,0
20241203,094700,14001120,2920,2910,2920,2910,126
20241203,094600,13633885,2915,2915,2915,2915,1
20241203,094500,13630970,2895,2895,2895,2895,0
20241203,094400,13630970,2895,2895,2895,2895,191
20241203,094300,13078025,2890,2915,2915,2890,28
20241203,094200,12996825,2925,2925,2925,2925,2
20241203,094100,12990975,2925,2925,2925,2925,1
20241203,094000,12988050,2920,2915,2920,2915,3
20241203,093900,12979295,2925,2925,2925,2925,0
20241203,093800,12979295,2925,2925,2925,2925,0
20241203,093700,12979295,2925,2925,2925,2925,0
20241203,093600,12979295,2925,2925,2925,2925,1
20241203,093500,12976370,2910,2915,2915,2900,407
20241203,093400,11792000,2915,2925,2925,2915,4
20241203,093300,11780320,2920,2935,2935,2920,5
20241203,093200,11765705,2890,2940,2940,2890,301
20241203,093100,10895765,2880,2925,2925,2880,789
20241203,093000,8616900,2940,2935,2940,2935,2
20241203,092900,8611025,2935,2935,2935,2925,533
20241203,092800,7048330,2945,2945,2945,2945,0
20241203,092700,7048330,2945,2945,2945,2945,1100
20241203,092600,3808830,2945,2945,2945,2945,211
20241203,092500,3187435,2945,2930,2945,2930,75
20241203,092400,2967670,2945,2950,2950,2935,212
20241203,092300,2342800,2950,2980,2980,2950,42
20241203,092200,2218870,2950,2955,2955,2950,317
20241203,092100,1283710,3000,3000,3000,3000,0
20241203,092000,1283710,3000,3000,3000,3000,0
20241203,091900,1283710,3000,3000,3000,3000,0
20241203,091800,1283710,3000,3000,3000,3000,0
20241203,091700,1283710,3000,3000,3000,3000,0
20241203,091600,1283710,3000,3000,3000,3000,0
20241203,091500,1283710,3000,3000,3000,3000,0
20241203,091400,1283710,3000,3000,3000,3000,1
20241203,091300,1280710,2980,2980,2985,2980,155
20241203,091200,818795,3000,3000,3000,3000,50
20241203,091100,668795,3035,3035,3035,3035,0
20241203,091000,668795,3035,3035,3035,3035,0
20241203,090900,668795,3035,3035,3035,3035,0
20241203,090800,668795,3035,3035,3035,3035,0
20241203,090700,668795,3035,3035,3035,3035,50
20241203,090600,517045,3050,2970,3050,2970,33
20241203,090500,418905,2955,2955,2955,2955,0
20241203,090400,418905,2955,2955,2955,2955,0
20241203,090300,418905,2955,2955,2955,2955,0
20241203,090200,418905,2955,2955,2955,2955,1
20241203,090100,415950,2950,2950,2950,2950,0
20241203,090000,415950,2950,2950,2950,2950,141