KissMeData/147760/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,202900,116037300,2860,2860,2860,2860,1512
20241204,202800,116037300,2860,2860,2860,2860,0
20241204,202700,116037300,2860,2860,2860,2860,0
20241204,202600,116037300,2860,2860,2860,2860,0
20241204,202500,116037300,2860,2860,2860,2860,0
20241204,202400,116037300,2860,2860,2860,2860,0
20241204,202300,116037300,2860,2860,2860,2860,0
20241204,202200,116037300,2860,2860,2860,2860,0
20241204,202100,116037300,2860,2860,2860,2860,0
20241204,202000,116037300,2860,2860,2860,2860,0
20241204,201900,116037300,2860,2860,2860,2860,0
20241204,201800,116037300,2860,2860,2860,2860,0
20241204,201700,116037300,2860,2860,2860,2860,0
20241204,201600,116037300,2860,2860,2860,2860,0
20241204,201500,116037300,2860,2860,2860,2860,0
20241204,201400,116037300,2860,2860,2860,2860,0
20241204,201300,116037300,2860,2860,2860,2860,0
20241204,201200,116037300,2860,2860,2860,2860,0
20241204,201100,116037300,2860,2860,2860,2860,0
20241204,201000,116037300,2860,2860,2860,2860,0
20241204,200900,116037300,2860,2860,2860,2860,0
20241204,200800,116037300,2860,2860,2860,2860,0
20241204,200700,116037300,2860,2860,2860,2860,0
20241204,200600,116037300,2860,2860,2860,2860,0
20241204,200500,116037300,2860,2860,2860,2860,0
20241204,200400,116037300,2860,2860,2860,2860,0
20241204,200300,116037300,2860,2860,2860,2860,0
20241204,200200,116037300,2860,2860,2860,2860,0
20241204,200100,116037300,2860,2860,2860,2860,0
20241204,200000,116037300,2860,2860,2860,2860,0
20241204,195900,116037300,2860,2860,2860,2860,1512
20241204,195800,116037300,2860,2860,2860,2860,0
20241204,195700,116037300,2860,2860,2860,2860,0
20241204,195600,116037300,2860,2860,2860,2860,0
20241204,195500,116037300,2860,2860,2860,2860,0
20241204,195400,116037300,2860,2860,2860,2860,0
20241204,195300,116037300,2860,2860,2860,2860,0
20241204,195200,116037300,2860,2860,2860,2860,0
20241204,195100,116037300,2860,2860,2860,2860,0
20241204,195000,116037300,2860,2860,2860,2860,0
20241204,194900,116037300,2860,2860,2860,2860,0
20241204,194800,116037300,2860,2860,2860,2860,0
20241204,194700,116037300,2860,2860,2860,2860,0
20241204,194600,116037300,2860,2860,2860,2860,0
20241204,194500,116037300,2860,2860,2860,2860,0
20241204,194400,116037300,2860,2860,2860,2860,0
20241204,194300,116037300,2860,2860,2860,2860,0
20241204,194200,116037300,2860,2860,2860,2860,0
20241204,194100,116037300,2860,2860,2860,2860,0
20241204,194000,116037300,2860,2860,2860,2860,0
20241204,193900,116037300,2860,2860,2860,2860,0
20241204,193800,116037300,2860,2860,2860,2860,0
20241204,193700,116037300,2860,2860,2860,2860,0
20241204,193600,116037300,2860,2860,2860,2860,0
20241204,193500,116037300,2860,2860,2860,2860,0
20241204,193400,116037300,2860,2860,2860,2860,0
20241204,193300,116037300,2860,2860,2860,2860,0
20241204,193200,116037300,2860,2860,2860,2860,0
20241204,193100,116037300,2860,2860,2860,2860,0
20241204,193000,116037300,2860,2860,2860,2860,0
20241204,192900,116037300,2860,2860,2860,2860,1512
20241204,192800,116037300,2860,2860,2860,2860,0
20241204,192700,116037300,2860,2860,2860,2860,0
20241204,192600,116037300,2860,2860,2860,2860,0
20241204,192500,116037300,2860,2860,2860,2860,0
20241204,192400,116037300,2860,2860,2860,2860,0
20241204,192300,116037300,2860,2860,2860,2860,0
20241204,192200,116037300,2860,2860,2860,2860,0
20241204,192100,116037300,2860,2860,2860,2860,0
20241204,192000,116037300,2860,2860,2860,2860,0
20241204,191900,116037300,2860,2860,2860,2860,0
20241204,191800,116037300,2860,2860,2860,2860,0
20241204,191700,116037300,2860,2860,2860,2860,0
20241204,191600,116037300,2860,2860,2860,2860,0
20241204,191500,116037300,2860,2860,2860,2860,0
20241204,191400,116037300,2860,2860,2860,2860,0
20241204,191300,116037300,2860,2860,2860,2860,0
20241204,191200,116037300,2860,2860,2860,2860,0
20241204,191100,116037300,2860,2860,2860,2860,0
20241204,191000,116037300,2860,2860,2860,2860,0
20241204,190900,116037300,2860,2860,2860,2860,0
20241204,190800,116037300,2860,2860,2860,2860,0
20241204,190700,116037300,2860,2860,2860,2860,0
20241204,190600,116037300,2860,2860,2860,2860,0
20241204,190500,116037300,2860,2860,2860,2860,0
20241204,190400,116037300,2860,2860,2860,2860,0
20241204,190300,116037300,2860,2860,2860,2860,0
20241204,190200,116037300,2860,2860,2860,2860,0
20241204,190100,116037300,2860,2860,2860,2860,0
20241204,190000,116037300,2860,2860,2860,2860,0
20241204,185900,116037300,2860,2860,2860,2860,1512
20241204,185800,116037300,2860,2860,2860,2860,0
20241204,185700,116037300,2860,2860,2860,2860,0
20241204,185600,116037300,2860,2860,2860,2860,0
20241204,185500,116037300,2860,2860,2860,2860,0
20241204,185400,116037300,2860,2860,2860,2860,0
20241204,185300,116037300,2860,2860,2860,2860,0
20241204,185200,116037300,2860,2860,2860,2860,0
20241204,185100,116037300,2860,2860,2860,2860,0
20241204,185000,116037300,2860,2860,2860,2860,0
20241204,184900,116037300,2860,2860,2860,2860,0
20241204,184800,116037300,2860,2860,2860,2860,0
20241204,184700,116037300,2860,2860,2860,2860,0
20241204,184600,116037300,2860,2860,2860,2860,0
20241204,184500,116037300,2860,2860,2860,2860,0
20241204,184400,116037300,2860,2860,2860,2860,0
20241204,184300,116037300,2860,2860,2860,2860,0
20241204,184200,116037300,2860,2860,2860,2860,0
20241204,184100,116037300,2860,2860,2860,2860,0
20241204,184000,116037300,2860,2860,2860,2860,0
20241204,183900,116037300,2860,2860,2860,2860,0
20241204,183800,116037300,2860,2860,2860,2860,0
20241204,183700,116037300,2860,2860,2860,2860,0
20241204,183600,116037300,2860,2860,2860,2860,0
20241204,183500,116037300,2860,2860,2860,2860,0
20241204,183400,116037300,2860,2860,2860,2860,0
20241204,183300,116037300,2860,2860,2860,2860,0
20241204,183200,116037300,2860,2860,2860,2860,0
20241204,183100,116037300,2860,2860,2860,2860,0
20241204,183000,116037300,2860,2860,2860,2860,0
20241204,182900,116037300,2860,2860,2860,2860,1512
20241204,182800,116037300,2860,2860,2860,2860,0
20241204,182700,116037300,2860,2860,2860,2860,0
20241204,182600,116037300,2860,2860,2860,2860,0
20241204,182500,116037300,2860,2860,2860,2860,0
20241204,182400,116037300,2860,2860,2860,2860,0
20241204,182300,116037300,2860,2860,2860,2860,0
20241204,182200,116037300,2860,2860,2860,2860,0
20241204,182100,116037300,2860,2860,2860,2860,0
20241204,182000,116037300,2860,2860,2860,2860,0
20241204,181900,116037300,2860,2860,2860,2860,0
20241204,181800,116037300,2860,2860,2860,2860,0
20241204,181700,116037300,2860,2860,2860,2860,0
20241204,181600,116037300,2860,2860,2860,2860,0
20241204,181500,116037300,2860,2860,2860,2860,0
20241204,181400,116037300,2860,2860,2860,2860,0
20241204,181300,116037300,2860,2860,2860,2860,0
20241204,181200,116037300,2860,2860,2860,2860,0
20241204,181100,116037300,2860,2860,2860,2860,0
20241204,181000,116037300,2860,2860,2860,2860,0
20241204,180900,116037300,2860,2860,2860,2860,0
20241204,180800,116037300,2860,2860,2860,2860,0
20241204,180700,116037300,2860,2860,2860,2860,0
20241204,180600,116037300,2860,2860,2860,2860,0
20241204,180500,116037300,2860,2860,2860,2860,0
20241204,180400,116037300,2860,2860,2860,2860,0
20241204,180300,116037300,2860,2860,2860,2860,0
20241204,180200,116037300,2860,2860,2860,2860,0
20241204,180100,116037300,2860,2860,2860,2860,0
20241204,180000,116037300,2860,2860,2860,2860,0
20241204,175900,116037300,2860,2860,2860,2860,1512
20241204,175800,116037300,2860,2860,2860,2860,0
20241204,175700,116037300,2860,2860,2860,2860,0
20241204,175600,116037300,2860,2860,2860,2860,0
20241204,175500,116037300,2860,2860,2860,2860,0
20241204,175400,116037300,2860,2860,2860,2860,0
20241204,175300,116037300,2860,2860,2860,2860,0
20241204,175200,116037300,2860,2860,2860,2860,0
20241204,175100,116037300,2860,2860,2860,2860,0
20241204,175000,116037300,2860,2860,2860,2860,0
20241204,174900,116037300,2860,2860,2860,2860,0
20241204,174800,116037300,2860,2860,2860,2860,0
20241204,174700,116037300,2860,2860,2860,2860,0
20241204,174600,116037300,2860,2860,2860,2860,0
20241204,174500,116037300,2860,2860,2860,2860,0
20241204,174400,116037300,2860,2860,2860,2860,0
20241204,174300,116037300,2860,2860,2860,2860,0
20241204,174200,116037300,2860,2860,2860,2860,0
20241204,174100,116037300,2860,2860,2860,2860,0
20241204,174000,116037300,2860,2860,2860,2860,0
20241204,173900,116037300,2860,2860,2860,2860,0
20241204,173800,116037300,2860,2860,2860,2860,0
20241204,173700,116037300,2860,2860,2860,2860,0
20241204,173600,116037300,2860,2860,2860,2860,0
20241204,173500,116037300,2860,2860,2860,2860,0
20241204,173400,116037300,2860,2860,2860,2860,0
20241204,173300,116037300,2860,2860,2860,2860,0
20241204,173200,116037300,2860,2860,2860,2860,0
20241204,173100,116037300,2860,2860,2860,2860,0
20241204,173000,116037300,2860,2860,2860,2860,0
20241204,172900,116037300,2860,2860,2860,2860,1512
20241204,172800,116037300,2860,2860,2860,2860,0
20241204,172700,116037300,2860,2860,2860,2860,0
20241204,172600,116037300,2860,2860,2860,2860,0
20241204,172500,116037300,2860,2860,2860,2860,0
20241204,172400,116037300,2860,2860,2860,2860,0
20241204,172300,116037300,2860,2860,2860,2860,0
20241204,172200,116037300,2860,2860,2860,2860,0
20241204,172100,116037300,2860,2860,2860,2860,0
20241204,172000,116037300,2860,2860,2860,2860,0
20241204,171900,116037300,2860,2860,2860,2860,0
20241204,171800,116037300,2860,2860,2860,2860,0
20241204,171700,116037300,2860,2860,2860,2860,0
20241204,171600,116037300,2860,2860,2860,2860,0
20241204,171500,116037300,2860,2860,2860,2860,0
20241204,171400,116037300,2860,2860,2860,2860,0
20241204,171300,116037300,2860,2860,2860,2860,0
20241204,171200,116037300,2860,2860,2860,2860,0
20241204,171100,116037300,2860,2860,2860,2860,0
20241204,171000,116037300,2860,2860,2860,2860,0
20241204,170900,116037300,2860,2860,2860,2860,0
20241204,170800,116037300,2860,2860,2860,2860,0
20241204,170700,116037300,2860,2860,2860,2860,0
20241204,170600,116037300,2860,2860,2860,2860,0
20241204,170500,116037300,2860,2860,2860,2860,0
20241204,170400,116037300,2860,2860,2860,2860,0
20241204,170300,116037300,2860,2860,2860,2860,0
20241204,170200,116037300,2860,2860,2860,2860,0
20241204,170100,116037300,2860,2860,2860,2860,0
20241204,170000,116037300,2860,2860,2860,2860,0
20241204,165900,116037300,2860,2860,2860,2860,1512
20241204,165800,116037300,2860,2860,2860,2860,0
20241204,165700,116037300,2860,2860,2860,2860,0
20241204,165600,116037300,2860,2860,2860,2860,0
20241204,165500,116037300,2860,2860,2860,2860,0
20241204,165400,116037300,2860,2860,2860,2860,0
20241204,165300,116037300,2860,2860,2860,2860,0
20241204,165200,116037300,2860,2860,2860,2860,0
20241204,165100,116037300,2860,2860,2860,2860,0
20241204,165000,116037300,2860,2860,2860,2860,0
20241204,164900,116037300,2860,2860,2860,2860,0
20241204,164800,116037300,2860,2860,2860,2860,0
20241204,164700,116037300,2860,2860,2860,2860,0
20241204,164600,116037300,2860,2860,2860,2860,0
20241204,164500,116037300,2860,2860,2860,2860,0
20241204,164400,116037300,2860,2860,2860,2860,0
20241204,164300,116037300,2860,2860,2860,2860,0
20241204,164200,116037300,2860,2860,2860,2860,0
20241204,164100,116037300,2860,2860,2860,2860,0
20241204,164000,116037300,2860,2860,2860,2860,0
20241204,163900,116037300,2860,2860,2860,2860,0
20241204,163800,116037300,2860,2860,2860,2860,0
20241204,163700,116037300,2860,2860,2860,2860,0
20241204,163600,116037300,2860,2860,2860,2860,0
20241204,163500,116037300,2860,2860,2860,2860,0
20241204,163400,116037300,2860,2860,2860,2860,0
20241204,163300,116037300,2860,2860,2860,2860,0
20241204,163200,116037300,2860,2860,2860,2860,0
20241204,163100,116037300,2860,2860,2860,2860,0
20241204,163000,116037300,2860,2860,2860,2860,0
20241204,162900,116037300,2860,2860,2860,2860,1512
20241204,162800,116037300,2860,2860,2860,2860,0
20241204,162700,116037300,2860,2860,2860,2860,0
20241204,162600,116037300,2860,2860,2860,2860,0
20241204,162500,116037300,2860,2860,2860,2860,0
20241204,162400,116037300,2860,2860,2860,2860,0
20241204,162300,116037300,2860,2860,2860,2860,0
20241204,162200,116037300,2860,2860,2860,2860,0
20241204,162100,116037300,2860,2860,2860,2860,0
20241204,162000,116037300,2860,2860,2860,2860,0
20241204,161900,116037300,2860,2860,2860,2860,0
20241204,161800,116037300,2860,2860,2860,2860,0
20241204,161700,116037300,2860,2860,2860,2860,0
20241204,161600,116037300,2860,2860,2860,2860,0
20241204,161500,116037300,2860,2860,2860,2860,0
20241204,161400,116037300,2860,2860,2860,2860,0
20241204,161300,116037300,2860,2860,2860,2860,0
20241204,161200,116037300,2860,2860,2860,2860,0
20241204,161100,116037300,2860,2860,2860,2860,0
20241204,161000,116037300,2860,2860,2860,2860,0
20241204,160900,116037300,2860,2860,2860,2860,0
20241204,160800,116037300,2860,2860,2860,2860,0
20241204,160700,116037300,2860,2860,2860,2860,0
20241204,160600,116037300,2860,2860,2860,2860,0
20241204,160500,116037300,2860,2860,2860,2860,0
20241204,160400,116037300,2860,2860,2860,2860,0
20241204,160300,116037300,2860,2860,2860,2860,0
20241204,160200,116037300,2860,2860,2860,2860,0
20241204,160100,116037300,2860,2860,2860,2860,0
20241204,160000,116037300,2860,2860,2860,2860,0
20241204,155900,116037300,2860,2860,2860,2860,1512
20241204,155800,116037300,2860,2860,2860,2860,0
20241204,155700,116037300,2860,2860,2860,2860,0
20241204,155600,116037300,2860,2860,2860,2860,0
20241204,155500,116037300,2860,2860,2860,2860,0
20241204,155400,116037300,2860,2860,2860,2860,0
20241204,155300,116037300,2860,2860,2860,2860,0
20241204,155200,116037300,2860,2860,2860,2860,0
20241204,155100,116037300,2860,2860,2860,2860,0
20241204,155000,116037300,2860,2860,2860,2860,0
20241204,154900,116037300,2860,2860,2860,2860,0
20241204,154800,116037300,2860,2860,2860,2860,0
20241204,154700,116037300,2860,2860,2860,2860,0
20241204,154600,116037300,2860,2860,2860,2860,0
20241204,154500,116037300,2860,2860,2860,2860,0
20241204,154400,116037300,2860,2860,2860,2860,0
20241204,154300,116037300,2860,2860,2860,2860,0
20241204,154200,116037300,2860,2860,2860,2860,0
20241204,154100,116037300,2860,2860,2860,2860,0
20241204,154000,116037300,2860,2860,2860,2860,0
20241204,153900,116037300,2860,2860,2860,2860,0
20241204,153800,116037300,2860,2860,2860,2860,0
20241204,153700,116037300,2860,2860,2860,2860,0
20241204,153600,116037300,2860,2860,2860,2860,0
20241204,153500,116037300,2860,2860,2860,2860,0
20241204,153400,116037300,2860,2860,2860,2860,0
20241204,153300,116037300,2860,2860,2860,2860,0
20241204,153200,116037300,2860,2860,2860,2860,0
20241204,153100,116037300,2860,2860,2860,2860,0
20241204,153000,116037300,2860,2860,2860,2860,1512
20241204,152900,111712980,2880,2880,2880,2880,0
20241204,152800,111712980,2880,2880,2880,2880,0
20241204,152700,111712980,2880,2880,2880,2880,0
20241204,152600,111712980,2880,2880,2880,2880,0
20241204,152500,111712980,2880,2880,2880,2880,0
20241204,152400,111712980,2880,2880,2880,2880,0
20241204,152300,111712980,2880,2880,2880,2880,0
20241204,152200,111712980,2880,2880,2880,2880,0
20241204,152100,111712980,2880,2880,2880,2880,0
20241204,152000,111712980,2880,2880,2880,2880,0
20241204,151900,111712980,2880,2865,2880,2860,163
20241204,151800,111246525,2880,2880,2880,2880,0
20241204,151700,111246525,2880,2880,2880,2880,0
20241204,151600,111246525,2880,2880,2880,2880,1
20241204,151500,111243645,2875,2875,2875,2875,10
20241204,151400,111214895,2875,2875,2875,2875,1
20241204,151300,111212020,2870,2860,2870,2860,101
20241204,151200,110923150,2855,2855,2855,2855,0
20241204,151100,110923150,2855,2865,2865,2855,50
20241204,151000,110780180,2880,2880,2880,2880,2
20241204,150900,110774420,2880,2880,2880,2880,0
20241204,150800,110774420,2880,2880,2880,2880,92
20241204,150700,110509460,2880,2880,2880,2880,0
20241204,150600,110509460,2880,2880,2880,2880,0
20241204,150500,110509460,2880,2880,2880,2880,0
20241204,150400,110509460,2880,2880,2880,2880,1
20241204,150300,110506580,2855,2865,2865,2855,916
20241204,150200,107891030,2880,2880,2880,2880,0
20241204,150100,107891030,2880,2880,2880,2880,0
20241204,150000,107891030,2880,2880,2880,2880,1
20241204,145900,107888150,2860,2860,2860,2860,0
20241204,145800,107888150,2860,2860,2860,2860,0
20241204,145700,107888150,2860,2860,2860,2860,10
20241204,145600,107859550,2855,2860,2860,2855,269
20241204,145500,107090225,2855,2855,2855,2855,24
20241204,145400,107021705,2855,2855,2855,2855,0
20241204,145300,107021705,2855,2855,2855,2855,0
20241204,145200,107021705,2855,2855,2855,2855,0
20241204,145100,107021705,2855,2855,2855,2855,100
20241204,145000,106736205,2880,2880,2880,2880,6
20241204,144900,106718925,2880,2880,2880,2880,0
20241204,144800,106718925,2880,2880,2880,2880,0
20241204,144700,106718925,2880,2880,2880,2880,0
20241204,144600,106718925,2880,2880,2880,2880,0
20241204,144500,106718925,2880,2880,2880,2880,0
20241204,144400,106718925,2880,2880,2880,2880,0
20241204,144300,106718925,2880,2880,2880,2880,0
20241204,144200,106718925,2880,2880,2880,2880,0
20241204,144100,106718925,2880,2875,2880,2875,20
20241204,144000,106661420,2855,2880,2880,2850,915
20241204,143900,104038840,2855,2880,2880,2855,12
20241204,143800,104004555,2855,2855,2855,2855,150
20241204,143700,103576305,2880,2880,2880,2880,0
20241204,143600,103576305,2880,2880,2880,2880,0
20241204,143500,103576305,2880,2880,2880,2880,0
20241204,143400,103576305,2880,2880,2880,2880,0
20241204,143300,103576305,2880,2850,2880,2850,306
20241204,143200,102701575,2875,2875,2875,2875,1
20241204,143100,102698700,2870,2870,2870,2870,0
20241204,143000,102698700,2870,2870,2870,2870,0
20241204,142900,102698700,2870,2870,2870,2870,0
20241204,142800,102698700,2870,2870,2870,2870,23
20241204,142700,102632690,2870,2865,2870,2865,2
20241204,142600,102626955,2840,2840,2840,2840,0
20241204,142500,102626955,2840,2840,2840,2835,398
20241204,142400,101496660,2870,2870,2870,2870,0
20241204,142300,101496660,2870,2870,2870,2870,2
20241204,142200,101490920,2875,2875,2875,2875,1
20241204,142100,101488045,2820,2820,2820,2820,0
20241204,142000,101488045,2820,2870,2870,2820,267
20241204,141900,100727355,2865,2865,2865,2865,0
20241204,141800,100727355,2865,2865,2865,2865,0
20241204,141700,100727355,2865,2865,2865,2865,0
20241204,141600,100727355,2865,2865,2865,2865,550
20241204,141500,99151605,2875,2875,2875,2875,0
20241204,141400,99151605,2875,2885,2885,2865,1000
20241204,141300,96281370,2890,2890,2890,2890,0
20241204,141200,96281370,2890,2890,2890,2890,0
20241204,141100,96281370,2890,2890,2890,2890,0
20241204,141000,96281370,2890,2890,2890,2890,98
20241204,140900,95998150,2905,2905,2905,2905,0
20241204,140800,95998150,2905,2905,2905,2905,0
20241204,140700,95998150,2905,2905,2905,2905,0
20241204,140600,95998150,2905,2905,2905,2905,0
20241204,140500,95998150,2905,2905,2905,2905,0
20241204,140400,95998150,2905,2905,2905,2905,10
20241204,140300,95969100,2905,2905,2905,2905,0
20241204,140200,95969100,2905,2905,2905,2905,0
20241204,140100,95969100,2905,2905,2905,2905,0
20241204,140000,95969100,2905,2905,2905,2905,0
20241204,135900,95969100,2905,2905,2905,2905,0
20241204,135800,95969100,2905,2905,2905,2905,1
20241204,135700,95966195,2885,2885,2885,2885,0
20241204,135600,95966195,2885,2885,2885,2885,0
20241204,135500,95966195,2885,2885,2885,2885,0
20241204,135400,95966195,2885,2885,2885,2885,0
20241204,135300,95966195,2885,2885,2885,2885,0
20241204,135200,95966195,2885,2885,2885,2885,0
20241204,135100,95966195,2885,2885,2885,2885,1
20241204,135000,95963310,2885,2885,2885,2885,0
20241204,134900,95963310,2885,2885,2885,2885,0
20241204,134800,95963310,2885,2885,2885,2885,0
20241204,134700,95963310,2885,2885,2885,2885,0
20241204,134600,95963310,2885,2885,2885,2885,0
20241204,134500,95963310,2885,2885,2885,2885,0
20241204,134400,95963310,2885,2885,2885,2885,279
20241204,134300,95158395,2885,2885,2885,2885,0
20241204,134200,95158395,2885,2910,2910,2875,293
20241204,134100,94313645,2905,2905,2905,2905,4
20241204,134000,94302025,2905,2915,2915,2905,15
20241204,133900,94258340,2920,2920,2920,2920,4
20241204,133800,94246660,2920,2925,2925,2920,14
20241204,133700,94205760,2925,2925,2925,2925,0
20241204,133600,94205760,2925,2925,2925,2925,3
20241204,133500,94196985,2930,2930,2930,2930,5
20241204,133400,94182335,2935,2930,2935,2930,3
20241204,133300,94173535,2925,2925,2925,2925,0
20241204,133200,94173535,2925,2925,2925,2925,0
20241204,133100,94173535,2925,2925,2925,2925,0
20241204,133000,94173535,2925,2925,2925,2925,0
20241204,132900,94173535,2925,2925,2925,2925,0
20241204,132800,94173535,2925,2925,2925,2925,300
20241204,132700,93296035,2950,2950,2950,2950,0
20241204,132600,93296035,2950,2950,2950,2950,0
20241204,132500,93296035,2950,2950,2950,2950,8
20241204,132400,93272435,2980,2980,2980,2980,0
20241204,132300,93272435,2980,2980,2980,2980,1
20241204,132200,93269455,2950,2950,2950,2950,1
20241204,132100,93266505,2980,2980,2980,2980,1
20241204,132000,93263525,2955,2955,2955,2955,0
20241204,131900,93263525,2955,2955,2955,2955,150
20241204,131800,92820275,2950,2950,2950,2950,0
20241204,131700,92820275,2950,2975,2980,2920,561
20241204,131600,91158825,2975,3055,3055,2960,1673
20241204,131500,86164645,2945,2945,2945,2945,1
20241204,131400,86161700,2945,2945,2945,2945,0
20241204,131300,86161700,2945,2945,2945,2945,0
20241204,131200,86161700,2945,2945,2945,2945,0
20241204,131100,86161700,2945,2945,2945,2945,0
20241204,131000,86161700,2945,2945,2945,2945,0
20241204,130900,86161700,2945,2945,2945,2945,95
20241204,130800,85881925,2945,2920,2945,2920,990
20241204,130700,82979660,2920,2920,2920,2920,0
20241204,130600,82979660,2920,2920,2920,2920,0
20241204,130500,82979660,2920,2920,2920,2920,0
20241204,130400,82979660,2920,2920,2920,2920,0
20241204,130300,82979660,2920,2920,2920,2920,0
20241204,130200,82979660,2920,2920,2920,2920,1
20241204,130100,82976740,2915,2915,2915,2915,0
20241204,130000,82976740,2915,2915,2915,2915,30
20241204,125900,82889290,2925,2925,2925,2925,0
20241204,125800,82889290,2925,2925,2925,2925,0
20241204,125700,82889290,2925,2925,2925,2925,0
20241204,125600,82889290,2925,2925,2925,2925,0
20241204,125500,82889290,2925,2925,2925,2925,0
20241204,125400,82889290,2925,2925,2925,2925,0
20241204,125300,82889290,2925,2925,2925,2925,0
20241204,125200,82889290,2925,2925,2925,2925,0
20241204,125100,82889290,2925,2925,2925,2925,0
20241204,125000,82889290,2925,2925,2925,2925,0
20241204,124900,82889290,2925,2925,2925,2925,0
20241204,124800,82889290,2925,2925,2925,2925,0
20241204,124700,82889290,2925,2925,2925,2925,2
20241204,124600,82883440,2920,2920,2920,2920,0
20241204,124500,82883440,2920,2920,2920,2920,100
20241204,124400,82591440,2905,2900,2905,2900,523
20241204,124300,81073425,2890,2890,2890,2890,0
20241204,124200,81073425,2890,2890,2890,2890,0
20241204,124100,81073425,2890,2890,2890,2890,290
20241204,124000,80235325,2890,2890,2890,2890,0
20241204,123900,80235325,2890,2890,2890,2890,0
20241204,123800,80235325,2890,2890,2890,2890,370
20241204,123700,79166025,2890,2890,2890,2890,350
20241204,123600,78154525,2890,2890,2890,2890,0
20241204,123500,78154525,2890,2890,2890,2890,0
20241204,123400,78154525,2890,2890,2890,2890,0
20241204,123300,78154525,2890,2890,2890,2890,0
20241204,123200,78154525,2890,2890,2890,2890,0
20241204,123100,78154525,2890,2890,2890,2890,0
20241204,123000,78154525,2890,2890,2890,2890,2
20241204,122900,78148745,2890,2890,2890,2890,0
20241204,122800,78148745,2890,2890,2890,2890,0
20241204,122700,78148745,2890,2890,2890,2890,0
20241204,122600,78148745,2890,2865,2890,2865,22
20241204,122500,78085375,2865,2865,2865,2865,0
20241204,122400,78085375,2865,2865,2865,2865,0
20241204,122300,78085375,2865,2865,2865,2865,0
20241204,122200,78085375,2865,2865,2865,2865,500
20241204,122100,76652875,2865,2865,2865,2865,0
20241204,122000,76652875,2865,2865,2865,2865,0
20241204,121900,76652875,2865,2865,2865,2865,0
20241204,121800,76652875,2865,2865,2865,2865,334
20241204,121700,75695965,2865,2865,2865,2865,0
20241204,121600,75695965,2865,2865,2865,2865,0
20241204,121500,75695965,2865,2865,2865,2865,0
20241204,121400,75695965,2865,2865,2865,2865,0
20241204,121300,75695965,2865,2865,2865,2865,0
20241204,121200,75695965,2865,2865,2865,2865,0
20241204,121100,75695965,2865,2865,2865,2865,0
20241204,121000,75695965,2865,2865,2865,2865,0
20241204,120900,75695965,2865,2865,2865,2865,0
20241204,120800,75695965,2865,2865,2865,2865,0
20241204,120700,75695965,2865,2865,2865,2865,0
20241204,120600,75695965,2865,2865,2865,2865,555
20241204,120500,74105890,2870,2870,2870,2870,5
20241204,120400,74091540,2870,2870,2870,2870,77
20241204,120300,73870550,2870,2870,2870,2870,118
20241204,120200,73531890,2870,2870,2870,2870,0
20241204,120100,73531890,2870,2870,2870,2870,0
20241204,120000,73531890,2870,2870,2870,2870,0
20241204,115900,73531890,2870,2870,2870,2870,0
20241204,115800,73531890,2870,2870,2870,2870,0
20241204,115700,73531890,2870,2870,2870,2870,0
20241204,115600,73531890,2870,2870,2870,2870,0
20241204,115500,73531890,2870,2865,2870,2865,783
20241204,115400,71287595,2865,2865,2865,2865,0
20241204,115300,71287595,2865,2850,2865,2850,331
20241204,115200,70341395,2860,2850,2860,2850,180
20241204,115100,69828155,2835,2835,2835,2835,0
20241204,115000,69828155,2835,2835,2835,2835,0
20241204,114900,69828155,2835,2835,2835,2835,0
20241204,114800,69828155,2835,2835,2835,2835,0
20241204,114700,69828155,2835,2835,2835,2835,105
20241204,114600,69530480,2835,2835,2835,2835,0
20241204,114500,69530480,2835,2835,2835,2835,280
20241204,114400,68736680,2810,2810,2810,2810,0
20241204,114300,68736680,2810,2810,2810,2810,300
20241204,114200,67893680,2830,2830,2830,2830,0
20241204,114100,67893680,2830,2830,2830,2830,0
20241204,114000,67893680,2830,2830,2830,2830,0
20241204,113900,67893680,2830,2830,2830,2830,0
20241204,113800,67893680,2830,2830,2830,2830,0
20241204,113700,67893680,2830,2830,2830,2830,0
20241204,113600,67893680,2830,2830,2830,2830,0
20241204,113500,67893680,2830,2830,2830,2830,0
20241204,113400,67893680,2830,2830,2830,2830,68
20241204,113300,67701240,2830,2830,2830,2830,0
20241204,113200,67701240,2830,2830,2830,2830,310
20241204,113100,66823940,2820,2820,2820,2820,1
20241204,113000,66821120,2810,2815,2815,2810,500
20241204,112900,65416110,2830,2830,2830,2830,0
20241204,112800,65416110,2830,2830,2830,2830,0
20241204,112700,65416110,2830,2830,2830,2830,0
20241204,112600,65416110,2830,2830,2830,2830,0
20241204,112500,65416110,2830,2830,2830,2830,0
20241204,112400,65416110,2830,2830,2830,2830,0
20241204,112300,65416110,2830,2830,2830,2830,0
20241204,112200,65416110,2830,2830,2830,2830,0
20241204,112100,65416110,2830,2830,2830,2830,0
20241204,112000,65416110,2830,2830,2830,2830,0
20241204,111900,65416110,2830,2830,2830,2830,0
20241204,111800,65416110,2830,2830,2830,2830,0
20241204,111700,65416110,2830,2810,2830,2810,8170
20241204,111600,42296560,2810,2810,2810,2810,0
20241204,111500,42296560,2810,2815,2815,2805,99
20241204,111400,42018635,2815,2815,2815,2815,0
20241204,111300,42018635,2815,2815,2815,2815,0
20241204,111200,42018635,2815,2815,2815,2815,10
20241204,111100,41990485,2815,2815,2815,2815,0
20241204,111000,41990485,2815,2815,2815,2815,0
20241204,110900,41990485,2815,2815,2815,2815,0
20241204,110800,41990485,2815,2820,2820,2815,24
20241204,110700,41922915,2825,2825,2825,2825,0
20241204,110600,41922915,2825,2825,2825,2825,0
20241204,110500,41922915,2825,2825,2825,2825,0
20241204,110400,41922915,2825,2825,2825,2825,0
20241204,110300,41922915,2825,2825,2825,2825,0
20241204,110200,41922915,2825,2825,2825,2825,0
20241204,110100,41922915,2825,2825,2825,2825,25
20241204,110000,41852290,2830,2830,2830,2830,48
20241204,105900,41716450,2830,2830,2830,2830,0
20241204,105800,41716450,2830,2830,2830,2830,100
20241204,105700,41433450,2850,2850,2850,2850,0
20241204,105600,41433450,2850,2850,2850,2850,0
20241204,105500,41433450,2850,2850,2850,2850,1
20241204,105400,41430600,2850,2850,2850,2850,0
20241204,105300,41430600,2850,2850,2850,2850,0
20241204,105200,41430600,2850,2850,2850,2850,0
20241204,105100,41430600,2850,2850,2850,2850,0
20241204,105000,41430600,2850,2850,2850,2850,0
20241204,104900,41430600,2850,2850,2850,2850,0
20241204,104800,41430600,2850,2850,2850,2850,10
20241204,104700,41402100,2850,2850,2850,2850,0
20241204,104600,41402100,2850,2850,2850,2850,0
20241204,104500,41402100,2850,2850,2850,2850,0
20241204,104400,41402100,2850,2850,2850,2850,0
20241204,104300,41402100,2850,2850,2850,2850,0
20241204,104200,41402100,2850,2850,2850,2850,0
20241204,104100,41402100,2850,2850,2850,2850,0
20241204,104000,41402100,2850,2850,2850,2850,0
20241204,103900,41402100,2850,2850,2850,2850,0
20241204,103800,41402100,2850,2850,2850,2850,0
20241204,103700,41402100,2850,2850,2850,2850,0
20241204,103600,41402100,2850,2835,2850,2835,2
20241204,103500,41396415,2835,2835,2835,2835,0
20241204,103400,41396415,2835,2835,2835,2835,0
20241204,103300,41396415,2835,2835,2835,2835,0
20241204,103200,41396415,2835,2835,2835,2835,0
20241204,103100,41396415,2835,2835,2835,2835,110
20241204,103000,41084565,2840,2840,2840,2840,18
20241204,102900,41033445,2840,2840,2840,2840,896
20241204,102800,38488805,2840,2840,2840,2840,326
20241204,102700,37562965,2840,2845,2845,2840,1548
20241204,102600,33166380,2845,2845,2845,2845,0
20241204,102500,33166380,2845,2845,2845,2845,0
20241204,102400,33166380,2845,2845,2845,2845,0
20241204,102300,33166380,2845,2845,2845,2845,0
20241204,102200,33166380,2845,2845,2845,2845,0
20241204,102100,33166380,2845,2845,2845,2845,0
20241204,102000,33166380,2845,2845,2845,2845,0
20241204,101900,33166380,2845,2845,2845,2845,193
20241204,101800,32617295,2865,2865,2865,2865,0
20241204,101700,32617295,2865,2865,2865,2865,0
20241204,101600,32617295,2865,2865,2865,2865,0
20241204,101500,32617295,2865,2865,2865,2865,3
20241204,101400,32608700,2865,2865,2865,2865,0
20241204,101300,32608700,2865,2865,2865,2865,0
20241204,101200,32608700,2865,2865,2865,2865,0
20241204,101100,32608700,2865,2865,2865,2865,0
20241204,101000,32608700,2865,2865,2865,2865,1
20241204,100900,32605835,2865,2865,2865,2865,0
20241204,100800,32605835,2865,2865,2865,2865,20
20241204,100700,32548535,2865,2865,2865,2865,0
20241204,100600,32548535,2865,2865,2865,2865,3
20241204,100500,32539940,2860,2860,2860,2860,0
20241204,100400,32539940,2860,2850,2860,2850,25
20241204,100300,32468680,2860,2860,2860,2860,0
20241204,100200,32468680,2860,2860,2860,2860,0
20241204,100100,32468680,2860,2860,2860,2860,0
20241204,100000,32468680,2860,2860,2860,2860,1
20241204,095900,32465820,2840,2840,2840,2840,0
20241204,095800,32465820,2840,2840,2840,2840,0
20241204,095700,32465820,2840,2840,2840,2840,0
20241204,095600,32465820,2840,2865,2865,2840,519
20241204,095500,30991385,2860,2860,2860,2860,0
20241204,095400,30991385,2860,2860,2860,2860,0
20241204,095300,30991385,2860,2860,2860,2860,0
20241204,095200,30991385,2860,2860,2860,2860,0
20241204,095100,30991385,2860,2860,2860,2860,0
20241204,095000,30991385,2860,2860,2860,2860,50
20241204,094900,30848385,2830,2830,2830,2830,0
20241204,094800,30848385,2830,2830,2830,2830,90
20241204,094700,30593685,2850,2850,2850,2850,0
20241204,094600,30593685,2850,2850,2850,2850,0
20241204,094500,30593685,2850,2820,2850,2820,926
20241204,094400,27961065,2810,2810,2810,2810,0
20241204,094300,27961065,2810,2830,2830,2810,101
20241204,094200,27677235,2810,2815,2815,2810,3
20241204,094100,27668795,2830,2830,2830,2830,0
20241204,094000,27668795,2830,2830,2830,2830,22
20241204,093900,27606535,2825,2835,2835,2825,201
20241204,093800,27038200,2850,2850,2850,2850,0
20241204,093700,27038200,2850,2840,2850,2840,308
20241204,093600,26163470,2850,2850,2850,2850,0
20241204,093500,26163470,2850,2850,2850,2850,44
20241204,093400,26038070,2860,2860,2860,2860,0
20241204,093300,26038070,2860,2860,2860,2860,2
20241204,093200,26032350,2860,2860,2865,2860,414
20241204,093100,24847740,2855,2855,2855,2855,0
20241204,093000,24847740,2855,2855,2855,2855,0
20241204,092900,24847740,2855,2850,2855,2850,300
20241204,092800,23991490,2850,2850,2850,2850,1
20241204,092700,23988640,2810,2810,2810,2810,0
20241204,092600,23988640,2810,2820,2820,2810,154
20241204,092500,23555015,2860,2810,2860,2795,371
20241204,092400,22509640,2855,2855,2855,2855,0
20241204,092300,22509640,2855,2855,2855,2855,0
20241204,092200,22509640,2855,2855,2855,2855,0
20241204,092100,22509640,2855,2810,2855,2795,220
20241204,092000,21893595,2795,2795,2795,2795,0
20241204,091900,21893595,2795,2795,2800,2795,184
20241204,091800,21378565,2800,2800,2800,2800,1
20241204,091700,21375765,2780,2865,2865,2780,993
20241204,091600,18571430,2890,2890,2890,2890,0
20241204,091500,18571430,2890,2890,2890,2890,0
20241204,091400,18571430,2890,2890,2890,2890,332
20241204,091300,17611950,2900,2895,2900,2895,865
20241204,091200,15104950,2860,2860,2860,2860,10
20241204,091100,15076350,2860,2860,2860,2860,0
20241204,091000,15076350,2860,2860,2860,2860,0
20241204,090900,15076350,2860,2870,2870,2860,1010
20241204,090800,12187150,2860,2860,2860,2860,496
20241204,090700,10768590,2820,2840,2860,2735,2450
20241204,090600,3841645,2850,2870,2870,2850,160
20241204,090500,3383495,2870,2870,2870,2870,19
20241204,090400,3328965,2875,2875,2875,2875,255
20241204,090300,2595840,2875,2875,2875,2875,0
20241204,090200,2595840,2875,2875,2875,2875,10
20241204,090100,2567090,2875,2875,2875,2875,10
20241204,090000,2538340,2880,2900,2900,2880,876