KissMeData/153710/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,203000,57507105,4715,4715,4715,4715,1057
20241204,202900,57507105,4715,4715,4715,4715,0
20241204,202800,57507105,4715,4715,4715,4715,0
20241204,202700,57507105,4715,4715,4715,4715,0
20241204,202600,57507105,4715,4715,4715,4715,0
20241204,202500,57507105,4715,4715,4715,4715,0
20241204,202400,57507105,4715,4715,4715,4715,0
20241204,202300,57507105,4715,4715,4715,4715,0
20241204,202200,57507105,4715,4715,4715,4715,0
20241204,202100,57507105,4715,4715,4715,4715,0
20241204,202000,57507105,4715,4715,4715,4715,0
20241204,201900,57507105,4715,4715,4715,4715,0
20241204,201800,57507105,4715,4715,4715,4715,0
20241204,201700,57507105,4715,4715,4715,4715,0
20241204,201600,57507105,4715,4715,4715,4715,0
20241204,201500,57507105,4715,4715,4715,4715,0
20241204,201400,57507105,4715,4715,4715,4715,0
20241204,201300,57507105,4715,4715,4715,4715,0
20241204,201200,57507105,4715,4715,4715,4715,0
20241204,201100,57507105,4715,4715,4715,4715,0
20241204,201000,57507105,4715,4715,4715,4715,0
20241204,200900,57507105,4715,4715,4715,4715,0
20241204,200800,57507105,4715,4715,4715,4715,0
20241204,200700,57507105,4715,4715,4715,4715,0
20241204,200600,57507105,4715,4715,4715,4715,0
20241204,200500,57507105,4715,4715,4715,4715,0
20241204,200400,57507105,4715,4715,4715,4715,0
20241204,200300,57507105,4715,4715,4715,4715,0
20241204,200200,57507105,4715,4715,4715,4715,0
20241204,200100,57507105,4715,4715,4715,4715,0
20241204,200000,57507105,4715,4715,4715,4715,1057
20241204,195900,57507105,4715,4715,4715,4715,0
20241204,195800,57507105,4715,4715,4715,4715,0
20241204,195700,57507105,4715,4715,4715,4715,0
20241204,195600,57507105,4715,4715,4715,4715,0
20241204,195500,57507105,4715,4715,4715,4715,0
20241204,195400,57507105,4715,4715,4715,4715,0
20241204,195300,57507105,4715,4715,4715,4715,0
20241204,195200,57507105,4715,4715,4715,4715,0
20241204,195100,57507105,4715,4715,4715,4715,0
20241204,195000,57507105,4715,4715,4715,4715,0
20241204,194900,57507105,4715,4715,4715,4715,0
20241204,194800,57507105,4715,4715,4715,4715,0
20241204,194700,57507105,4715,4715,4715,4715,0
20241204,194600,57507105,4715,4715,4715,4715,0
20241204,194500,57507105,4715,4715,4715,4715,0
20241204,194400,57507105,4715,4715,4715,4715,0
20241204,194300,57507105,4715,4715,4715,4715,0
20241204,194200,57507105,4715,4715,4715,4715,0
20241204,194100,57507105,4715,4715,4715,4715,0
20241204,194000,57507105,4715,4715,4715,4715,0
20241204,193900,57507105,4715,4715,4715,4715,0
20241204,193800,57507105,4715,4715,4715,4715,0
20241204,193700,57507105,4715,4715,4715,4715,0
20241204,193600,57507105,4715,4715,4715,4715,0
20241204,193500,57507105,4715,4715,4715,4715,0
20241204,193400,57507105,4715,4715,4715,4715,0
20241204,193300,57507105,4715,4715,4715,4715,0
20241204,193200,57507105,4715,4715,4715,4715,0
20241204,193100,57507105,4715,4715,4715,4715,0
20241204,193000,57507105,4715,4715,4715,4715,1057
20241204,192900,57507105,4715,4715,4715,4715,0
20241204,192800,57507105,4715,4715,4715,4715,0
20241204,192700,57507105,4715,4715,4715,4715,0
20241204,192600,57507105,4715,4715,4715,4715,0
20241204,192500,57507105,4715,4715,4715,4715,0
20241204,192400,57507105,4715,4715,4715,4715,0
20241204,192300,57507105,4715,4715,4715,4715,0
20241204,192200,57507105,4715,4715,4715,4715,0
20241204,192100,57507105,4715,4715,4715,4715,0
20241204,192000,57507105,4715,4715,4715,4715,0
20241204,191900,57507105,4715,4715,4715,4715,0
20241204,191800,57507105,4715,4715,4715,4715,0
20241204,191700,57507105,4715,4715,4715,4715,0
20241204,191600,57507105,4715,4715,4715,4715,0
20241204,191500,57507105,4715,4715,4715,4715,0
20241204,191400,57507105,4715,4715,4715,4715,0
20241204,191300,57507105,4715,4715,4715,4715,0
20241204,191200,57507105,4715,4715,4715,4715,0
20241204,191100,57507105,4715,4715,4715,4715,0
20241204,191000,57507105,4715,4715,4715,4715,0
20241204,190900,57507105,4715,4715,4715,4715,0
20241204,190800,57507105,4715,4715,4715,4715,0
20241204,190700,57507105,4715,4715,4715,4715,0
20241204,190600,57507105,4715,4715,4715,4715,0
20241204,190500,57507105,4715,4715,4715,4715,0
20241204,190400,57507105,4715,4715,4715,4715,0
20241204,190300,57507105,4715,4715,4715,4715,0
20241204,190200,57507105,4715,4715,4715,4715,0
20241204,190100,57507105,4715,4715,4715,4715,0
20241204,190000,57507105,4715,4715,4715,4715,1057
20241204,185900,57507105,4715,4715,4715,4715,0
20241204,185800,57507105,4715,4715,4715,4715,0
20241204,185700,57507105,4715,4715,4715,4715,0
20241204,185600,57507105,4715,4715,4715,4715,0
20241204,185500,57507105,4715,4715,4715,4715,0
20241204,185400,57507105,4715,4715,4715,4715,0
20241204,185300,57507105,4715,4715,4715,4715,0
20241204,185200,57507105,4715,4715,4715,4715,0
20241204,185100,57507105,4715,4715,4715,4715,0
20241204,185000,57507105,4715,4715,4715,4715,0
20241204,184900,57507105,4715,4715,4715,4715,0
20241204,184800,57507105,4715,4715,4715,4715,0
20241204,184700,57507105,4715,4715,4715,4715,0
20241204,184600,57507105,4715,4715,4715,4715,0
20241204,184500,57507105,4715,4715,4715,4715,0
20241204,184400,57507105,4715,4715,4715,4715,0
20241204,184300,57507105,4715,4715,4715,4715,0
20241204,184200,57507105,4715,4715,4715,4715,0
20241204,184100,57507105,4715,4715,4715,4715,0
20241204,184000,57507105,4715,4715,4715,4715,0
20241204,183900,57507105,4715,4715,4715,4715,0
20241204,183800,57507105,4715,4715,4715,4715,0
20241204,183700,57507105,4715,4715,4715,4715,0
20241204,183600,57507105,4715,4715,4715,4715,0
20241204,183500,57507105,4715,4715,4715,4715,0
20241204,183400,57507105,4715,4715,4715,4715,0
20241204,183300,57507105,4715,4715,4715,4715,0
20241204,183200,57507105,4715,4715,4715,4715,0
20241204,183100,57507105,4715,4715,4715,4715,0
20241204,183000,57507105,4715,4715,4715,4715,1057
20241204,182900,57507105,4715,4715,4715,4715,0
20241204,182800,57507105,4715,4715,4715,4715,0
20241204,182700,57507105,4715,4715,4715,4715,0
20241204,182600,57507105,4715,4715,4715,4715,0
20241204,182500,57507105,4715,4715,4715,4715,0
20241204,182400,57507105,4715,4715,4715,4715,0
20241204,182300,57507105,4715,4715,4715,4715,0
20241204,182200,57507105,4715,4715,4715,4715,0
20241204,182100,57507105,4715,4715,4715,4715,0
20241204,182000,57507105,4715,4715,4715,4715,0
20241204,181900,57507105,4715,4715,4715,4715,0
20241204,181800,57507105,4715,4715,4715,4715,0
20241204,181700,57507105,4715,4715,4715,4715,0
20241204,181600,57507105,4715,4715,4715,4715,0
20241204,181500,57507105,4715,4715,4715,4715,0
20241204,181400,57507105,4715,4715,4715,4715,0
20241204,181300,57507105,4715,4715,4715,4715,0
20241204,181200,57507105,4715,4715,4715,4715,0
20241204,181100,57507105,4715,4715,4715,4715,0
20241204,181000,57507105,4715,4715,4715,4715,0
20241204,180900,57507105,4715,4715,4715,4715,0
20241204,180800,57507105,4715,4715,4715,4715,0
20241204,180700,57507105,4715,4715,4715,4715,0
20241204,180600,57507105,4715,4715,4715,4715,0
20241204,180500,57507105,4715,4715,4715,4715,0
20241204,180400,57507105,4715,4715,4715,4715,0
20241204,180300,57507105,4715,4715,4715,4715,0
20241204,180200,57507105,4715,4715,4715,4715,0
20241204,180100,57507105,4715,4715,4715,4715,0
20241204,180000,57507105,4715,4715,4715,4715,1057
20241204,175900,57507105,4715,4715,4715,4715,0
20241204,175800,57507105,4715,4715,4715,4715,0
20241204,175700,57507105,4715,4715,4715,4715,0
20241204,175600,57507105,4715,4715,4715,4715,0
20241204,175500,57507105,4715,4715,4715,4715,0
20241204,175400,57507105,4715,4715,4715,4715,0
20241204,175300,57507105,4715,4715,4715,4715,0
20241204,175200,57507105,4715,4715,4715,4715,0
20241204,175100,57507105,4715,4715,4715,4715,0
20241204,175000,57507105,4715,4715,4715,4715,0
20241204,174900,57507105,4715,4715,4715,4715,0
20241204,174800,57507105,4715,4715,4715,4715,0
20241204,174700,57507105,4715,4715,4715,4715,0
20241204,174600,57507105,4715,4715,4715,4715,0
20241204,174500,57507105,4715,4715,4715,4715,0
20241204,174400,57507105,4715,4715,4715,4715,0
20241204,174300,57507105,4715,4715,4715,4715,0
20241204,174200,57507105,4715,4715,4715,4715,0
20241204,174100,57507105,4715,4715,4715,4715,0
20241204,174000,57507105,4715,4715,4715,4715,0
20241204,173900,57507105,4715,4715,4715,4715,0
20241204,173800,57507105,4715,4715,4715,4715,0
20241204,173700,57507105,4715,4715,4715,4715,0
20241204,173600,57507105,4715,4715,4715,4715,0
20241204,173500,57507105,4715,4715,4715,4715,0
20241204,173400,57507105,4715,4715,4715,4715,0
20241204,173300,57507105,4715,4715,4715,4715,0
20241204,173200,57507105,4715,4715,4715,4715,0
20241204,173100,57507105,4715,4715,4715,4715,0
20241204,173000,57507105,4715,4715,4715,4715,1057
20241204,172900,57507105,4715,4715,4715,4715,0
20241204,172800,57507105,4715,4715,4715,4715,0
20241204,172700,57507105,4715,4715,4715,4715,0
20241204,172600,57507105,4715,4715,4715,4715,0
20241204,172500,57507105,4715,4715,4715,4715,0
20241204,172400,57507105,4715,4715,4715,4715,0
20241204,172300,57507105,4715,4715,4715,4715,0
20241204,172200,57507105,4715,4715,4715,4715,0
20241204,172100,57507105,4715,4715,4715,4715,0
20241204,172000,57507105,4715,4715,4715,4715,0
20241204,171900,57507105,4715,4715,4715,4715,0
20241204,171800,57507105,4715,4715,4715,4715,0
20241204,171700,57507105,4715,4715,4715,4715,0
20241204,171600,57507105,4715,4715,4715,4715,0
20241204,171500,57507105,4715,4715,4715,4715,0
20241204,171400,57507105,4715,4715,4715,4715,0
20241204,171300,57507105,4715,4715,4715,4715,0
20241204,171200,57507105,4715,4715,4715,4715,0
20241204,171100,57507105,4715,4715,4715,4715,0
20241204,171000,57507105,4715,4715,4715,4715,0
20241204,170900,57507105,4715,4715,4715,4715,0
20241204,170800,57507105,4715,4715,4715,4715,0
20241204,170700,57507105,4715,4715,4715,4715,0
20241204,170600,57507105,4715,4715,4715,4715,0
20241204,170500,57507105,4715,4715,4715,4715,0
20241204,170400,57507105,4715,4715,4715,4715,0
20241204,170300,57507105,4715,4715,4715,4715,0
20241204,170200,57507105,4715,4715,4715,4715,0
20241204,170100,57507105,4715,4715,4715,4715,0
20241204,170000,57507105,4715,4715,4715,4715,1057
20241204,165900,57507105,4715,4715,4715,4715,0
20241204,165800,57507105,4715,4715,4715,4715,0
20241204,165700,57507105,4715,4715,4715,4715,0
20241204,165600,57507105,4715,4715,4715,4715,0
20241204,165500,57507105,4715,4715,4715,4715,0
20241204,165400,57507105,4715,4715,4715,4715,0
20241204,165300,57507105,4715,4715,4715,4715,0
20241204,165200,57507105,4715,4715,4715,4715,0
20241204,165100,57507105,4715,4715,4715,4715,0
20241204,165000,57507105,4715,4715,4715,4715,0
20241204,164900,57507105,4715,4715,4715,4715,0
20241204,164800,57507105,4715,4715,4715,4715,0
20241204,164700,57507105,4715,4715,4715,4715,0
20241204,164600,57507105,4715,4715,4715,4715,0
20241204,164500,57507105,4715,4715,4715,4715,0
20241204,164400,57507105,4715,4715,4715,4715,0
20241204,164300,57507105,4715,4715,4715,4715,0
20241204,164200,57507105,4715,4715,4715,4715,0
20241204,164100,57507105,4715,4715,4715,4715,0
20241204,164000,57507105,4715,4715,4715,4715,0
20241204,163900,57507105,4715,4715,4715,4715,0
20241204,163800,57507105,4715,4715,4715,4715,0
20241204,163700,57507105,4715,4715,4715,4715,0
20241204,163600,57507105,4715,4715,4715,4715,0
20241204,163500,57507105,4715,4715,4715,4715,0
20241204,163400,57507105,4715,4715,4715,4715,0
20241204,163300,57507105,4715,4715,4715,4715,0
20241204,163200,57507105,4715,4715,4715,4715,0
20241204,163100,57507105,4715,4715,4715,4715,0
20241204,163000,57507105,4715,4715,4715,4715,1057
20241204,162900,57507105,4715,4715,4715,4715,0
20241204,162800,57507105,4715,4715,4715,4715,0
20241204,162700,57507105,4715,4715,4715,4715,0
20241204,162600,57507105,4715,4715,4715,4715,0
20241204,162500,57507105,4715,4715,4715,4715,0
20241204,162400,57507105,4715,4715,4715,4715,0
20241204,162300,57507105,4715,4715,4715,4715,0
20241204,162200,57507105,4715,4715,4715,4715,0
20241204,162100,57507105,4715,4715,4715,4715,0
20241204,162000,57507105,4715,4715,4715,4715,0
20241204,161900,57507105,4715,4715,4715,4715,0
20241204,161800,57507105,4715,4715,4715,4715,0
20241204,161700,57507105,4715,4715,4715,4715,0
20241204,161600,57507105,4715,4715,4715,4715,0
20241204,161500,57507105,4715,4715,4715,4715,0
20241204,161400,57507105,4715,4715,4715,4715,0
20241204,161300,57507105,4715,4715,4715,4715,0
20241204,161200,57507105,4715,4715,4715,4715,0
20241204,161100,57507105,4715,4715,4715,4715,0
20241204,161000,57507105,4715,4715,4715,4715,0
20241204,160900,57507105,4715,4715,4715,4715,0
20241204,160800,57507105,4715,4715,4715,4715,0
20241204,160700,57507105,4715,4715,4715,4715,0
20241204,160600,57507105,4715,4715,4715,4715,0
20241204,160500,57507105,4715,4715,4715,4715,0
20241204,160400,57507105,4715,4715,4715,4715,0
20241204,160300,57507105,4715,4715,4715,4715,0
20241204,160200,57507105,4715,4715,4715,4715,0
20241204,160100,57507105,4715,4715,4715,4715,0
20241204,160000,57507105,4715,4715,4715,4715,1057
20241204,155900,57507105,4715,4715,4715,4715,0
20241204,155800,57507105,4715,4715,4715,4715,0
20241204,155700,57507105,4715,4715,4715,4715,0
20241204,155600,57507105,4715,4715,4715,4715,0
20241204,155500,57507105,4715,4715,4715,4715,0
20241204,155400,57507105,4715,4715,4715,4715,0
20241204,155300,57507105,4715,4715,4715,4715,0
20241204,155200,57507105,4715,4715,4715,4715,0
20241204,155100,57507105,4715,4715,4715,4715,0
20241204,155000,57507105,4715,4715,4715,4715,0
20241204,154900,57507105,4715,4715,4715,4715,0
20241204,154800,57507105,4715,4715,4715,4715,0
20241204,154700,57507105,4715,4715,4715,4715,0
20241204,154600,57507105,4715,4715,4715,4715,0
20241204,154500,57507105,4715,4715,4715,4715,0
20241204,154400,57507105,4715,4715,4715,4715,0
20241204,154300,57507105,4715,4715,4715,4715,0
20241204,154200,57507105,4715,4715,4715,4715,0
20241204,154100,57507105,4715,4715,4715,4715,0
20241204,154000,57507105,4715,4715,4715,4715,0
20241204,153900,57507105,4715,4715,4715,4715,0
20241204,153800,57507105,4715,4715,4715,4715,0
20241204,153700,57507105,4715,4715,4715,4715,0
20241204,153600,57507105,4715,4715,4715,4715,0
20241204,153500,57507105,4715,4715,4715,4715,0
20241204,153400,57507105,4715,4715,4715,4715,0
20241204,153300,57507105,4715,4715,4715,4715,0
20241204,153200,57507105,4715,4715,4715,4715,0
20241204,153100,57507105,4715,4715,4715,4715,0
20241204,153000,57507105,4715,4715,4715,4715,2114
20241204,152900,52523350,4715,4715,4715,4715,0
20241204,152800,52523350,4715,4715,4715,4715,0
20241204,152700,52523350,4715,4715,4715,4715,0
20241204,152600,52523350,4715,4715,4715,4715,0
20241204,152500,52523350,4715,4715,4715,4715,0
20241204,152400,52523350,4715,4715,4715,4715,0
20241204,152300,52523350,4715,4715,4715,4715,0
20241204,152200,52523350,4715,4715,4715,4715,0
20241204,152100,52523350,4715,4715,4715,4715,0
20241204,152000,52523350,4715,4715,4715,4715,0
20241204,151900,52523350,4715,4695,4715,4695,98
20241204,151800,52061300,4725,4725,4725,4725,0
20241204,151700,52061300,4725,4725,4725,4725,0
20241204,151600,52061300,4725,4725,4725,4725,300
20241204,151500,50643800,4725,4720,4725,4720,188
20241204,151400,49755610,4720,4720,4720,4720,1
20241204,151300,49750890,4690,4705,4720,4690,13
20241204,151200,49689645,4700,4700,4700,4700,0
20241204,151100,49689645,4700,4685,4700,4685,1000
20241204,151000,44992185,4690,4690,4690,4690,0
20241204,150900,44992185,4690,4690,4690,4690,0
20241204,150800,44992185,4690,4690,4690,4690,0
20241204,150700,44992185,4690,4690,4690,4690,0
20241204,150600,44992185,4690,4650,4690,4650,111
20241204,150500,44475670,4690,4690,4690,4690,0
20241204,150400,44475670,4690,4690,4690,4690,0
20241204,150300,44475670,4690,4675,4690,4655,1974
20241204,150200,35261705,4675,4680,4690,4675,90
20241204,150100,34840920,4670,4655,4670,4655,92
20241204,150000,34411565,4650,4650,4650,4650,1
20241204,145900,34406915,4655,4655,4655,4655,0
20241204,145800,34406915,4655,4655,4655,4655,0
20241204,145700,34406915,4655,4655,4655,4655,0
20241204,145600,34406915,4655,4655,4655,4655,0
20241204,145500,34406915,4655,4655,4655,4655,0
20241204,145400,34406915,4655,4655,4655,4655,0
20241204,145300,34406915,4655,4655,4655,4655,0
20241204,145200,34406915,4655,4655,4655,4655,0
20241204,145100,34406915,4655,4655,4655,4655,2
20241204,145000,34397605,4660,4660,4660,4660,0
20241204,144900,34397605,4660,4660,4660,4660,0
20241204,144800,34397605,4660,4660,4660,4660,0
20241204,144700,34397605,4660,4660,4660,4660,0
20241204,144600,34397605,4660,4660,4660,4660,0
20241204,144500,34397605,4660,4660,4660,4660,0
20241204,144400,34397605,4660,4660,4660,4660,0
20241204,144300,34397605,4660,4660,4660,4660,0
20241204,144200,34397605,4660,4660,4660,4660,0
20241204,144100,34397605,4660,4660,4660,4660,0
20241204,144000,34397605,4660,4660,4660,4660,0
20241204,143900,34397605,4660,4660,4660,4660,2
20241204,143800,34388285,4665,4665,4665,4665,0
20241204,143700,34388285,4665,4665,4665,4665,0
20241204,143600,34388285,4665,4665,4665,4665,0
20241204,143500,34388285,4665,4665,4665,4665,0
20241204,143400,34388285,4665,4665,4665,4665,0
20241204,143300,34388285,4665,4665,4665,4665,0
20241204,143200,34388285,4665,4665,4665,4665,6
20241204,143100,34360295,4665,4665,4665,4665,1
20241204,143000,34355630,4670,4670,4670,4670,0
20241204,142900,34355630,4670,4670,4670,4670,0
20241204,142800,34355630,4670,4670,4670,4670,0
20241204,142700,34355630,4670,4670,4670,4670,0
20241204,142600,34355630,4670,4670,4670,4670,0
20241204,142500,34355630,4670,4670,4670,4670,0
20241204,142400,34355630,4670,4670,4670,4670,0
20241204,142300,34355630,4670,4670,4670,4670,0
20241204,142200,34355630,4670,4670,4670,4670,0
20241204,142100,34355630,4670,4670,4670,4670,0
20241204,142000,34355630,4670,4670,4670,4670,0
20241204,141900,34355630,4670,4670,4670,4670,0
20241204,141800,34355630,4670,4670,4670,4670,87
20241204,141700,33949340,4690,4690,4690,4690,0
20241204,141600,33949340,4690,4690,4690,4690,0
20241204,141500,33949340,4690,4680,4690,4680,1744
20241204,141400,25787405,4680,4675,4680,4675,158
20241204,141300,25048460,4680,4680,4680,4680,0
20241204,141200,25048460,4680,4680,4680,4680,0
20241204,141100,25048460,4680,4680,4680,4680,0
20241204,141000,25048460,4680,4680,4680,4680,0
20241204,140900,25048460,4680,4680,4680,4680,0
20241204,140800,25048460,4680,4680,4680,4680,0
20241204,140700,25048460,4680,4680,4680,4680,0
20241204,140600,25048460,4680,4680,4680,4680,0
20241204,140500,25048460,4680,4680,4680,4680,0
20241204,140400,25048460,4680,4680,4680,4680,0
20241204,140300,25048460,4680,4680,4680,4680,0
20241204,140200,25048460,4680,4680,4680,4680,0
20241204,140100,25048460,4680,4680,4680,4680,0
20241204,140000,25048460,4680,4680,4680,4680,0
20241204,135900,25048460,4680,4680,4680,4680,0
20241204,135800,25048460,4680,4680,4680,4680,0
20241204,135700,25048460,4680,4680,4680,4680,0
20241204,135600,25048460,4680,4680,4680,4680,0
20241204,135500,25048460,4680,4680,4680,4680,0
20241204,135400,25048460,4680,4680,4680,4680,0
20241204,135300,25048460,4680,4680,4680,4680,0
20241204,135200,25048460,4680,4680,4680,4680,0
20241204,135100,25048460,4680,4680,4680,4680,0
20241204,135000,25048460,4680,4680,4680,4680,0
20241204,134900,25048460,4680,4680,4680,4680,0
20241204,134800,25048460,4680,4680,4680,4680,0
20241204,134700,25048460,4680,4680,4680,4680,0
20241204,134600,25048460,4680,4680,4680,4680,0
20241204,134500,25048460,4680,4680,4680,4680,0
20241204,134400,25048460,4680,4680,4680,4680,0
20241204,134300,25048460,4680,4680,4680,4680,0
20241204,134200,25048460,4680,4680,4680,4680,0
20241204,134100,25048460,4680,4680,4680,4680,0
20241204,134000,25048460,4680,4680,4680,4680,0
20241204,133900,25048460,4680,4680,4680,4680,0
20241204,133800,25048460,4680,4680,4680,4680,0
20241204,133700,25048460,4680,4680,4680,4680,0
20241204,133600,25048460,4680,4680,4680,4680,0
20241204,133500,25048460,4680,4680,4680,4680,0
20241204,133400,25048460,4680,4680,4680,4680,0
20241204,133300,25048460,4680,4680,4680,4680,0
20241204,133200,25048460,4680,4680,4680,4680,0
20241204,133100,25048460,4680,4680,4680,4680,20
20241204,133000,24954860,4680,4680,4680,4680,0
20241204,132900,24954860,4680,4680,4680,4680,0
20241204,132800,24954860,4680,4680,4680,4680,0
20241204,132700,24954860,4680,4680,4680,4680,0
20241204,132600,24954860,4680,4680,4680,4680,0
20241204,132500,24954860,4680,4680,4680,4680,0
20241204,132400,24954860,4680,4680,4680,4680,5
20241204,132300,24931460,4680,4680,4680,4680,0
20241204,132200,24931460,4680,4680,4680,4680,0
20241204,132100,24931460,4680,4680,4680,4680,0
20241204,132000,24931460,4680,4680,4680,4680,0
20241204,131900,24931460,4680,4655,4680,4655,3
20241204,131800,24917470,4680,4680,4680,4680,0
20241204,131700,24917470,4680,4680,4680,4680,0
20241204,131600,24917470,4680,4680,4680,4680,0
20241204,131500,24917470,4680,4675,4680,4675,38
20241204,131400,24739735,4660,4635,4660,4635,3
20241204,131300,24725805,4675,4675,4675,4675,0
20241204,131200,24725805,4675,4675,4675,4675,0
20241204,131100,24725805,4675,4675,4675,4675,0
20241204,131000,24725805,4675,4675,4675,4675,0
20241204,130900,24725805,4675,4675,4675,4675,0
20241204,130800,24725805,4675,4675,4675,4675,0
20241204,130700,24725805,4675,4675,4675,4675,0
20241204,130600,24725805,4675,4675,4675,4675,0
20241204,130500,24725805,4675,4665,4675,4665,74
20241204,130400,24380075,4650,4650,4650,4650,250
20241204,130300,23217575,4650,4650,4650,4650,0
20241204,130200,23217575,4650,4650,4650,4650,0
20241204,130100,23217575,4650,4650,4650,4650,0
20241204,130000,23217575,4650,4650,4650,4650,0
20241204,125900,23217575,4650,4650,4650,4650,0
20241204,125800,23217575,4650,4650,4650,4650,0
20241204,125700,23217575,4650,4650,4650,4650,0
20241204,125600,23217575,4650,4650,4650,4650,0
20241204,125500,23217575,4650,4650,4650,4650,0
20241204,125400,23217575,4650,4650,4650,4650,0
20241204,125300,23217575,4650,4650,4650,4650,0
20241204,125200,23217575,4650,4650,4650,4650,0
20241204,125100,23217575,4650,4650,4650,4650,0
20241204,125000,23217575,4650,4650,4650,4650,0
20241204,124900,23217575,4650,4650,4650,4650,0
20241204,124800,23217575,4650,4650,4650,4650,0
20241204,124700,23217575,4650,4650,4650,4650,0
20241204,124600,23217575,4650,4650,4650,4650,0
20241204,124500,23217575,4650,4650,4650,4650,0
20241204,124400,23217575,4650,4650,4650,4650,0
20241204,124300,23217575,4650,4650,4650,4650,0
20241204,124200,23217575,4650,4650,4650,4650,0
20241204,124100,23217575,4650,4650,4650,4650,0
20241204,124000,23217575,4650,4650,4650,4650,0
20241204,123900,23217575,4650,4650,4650,4650,0
20241204,123800,23217575,4650,4650,4650,4650,0
20241204,123700,23217575,4650,4650,4650,4650,0
20241204,123600,23217575,4650,4650,4650,4650,0
20241204,123500,23217575,4650,4650,4650,4650,0
20241204,123400,23217575,4650,4650,4650,4650,0
20241204,123300,23217575,4650,4650,4650,4650,0
20241204,123200,23217575,4650,4650,4650,4650,0
20241204,123100,23217575,4650,4650,4650,4650,0
20241204,123000,23217575,4650,4650,4650,4650,0
20241204,122900,23217575,4650,4650,4650,4650,0
20241204,122800,23217575,4650,4650,4650,4650,0
20241204,122700,23217575,4650,4650,4650,4650,0
20241204,122600,23217575,4650,4650,4650,4650,0
20241204,122500,23217575,4650,4650,4650,4650,0
20241204,122400,23217575,4650,4650,4650,4650,0
20241204,122300,23217575,4650,4650,4650,4650,0
20241204,122200,23217575,4650,4650,4650,4650,0
20241204,122100,23217575,4650,4650,4650,4650,0
20241204,122000,23217575,4650,4650,4650,4650,0
20241204,121900,23217575,4650,4650,4650,4650,0
20241204,121800,23217575,4650,4650,4650,4650,0
20241204,121700,23217575,4650,4650,4650,4650,0
20241204,121600,23217575,4650,4650,4650,4650,0
20241204,121500,23217575,4650,4650,4650,4650,0
20241204,121400,23217575,4650,4650,4650,4650,0
20241204,121300,23217575,4650,4650,4650,4650,0
20241204,121200,23217575,4650,4650,4650,4650,0
20241204,121100,23217575,4650,4650,4650,4650,0
20241204,121000,23217575,4650,4645,4650,4645,2
20241204,120900,23208280,4630,4630,4630,4630,1
20241204,120800,23203650,4680,4680,4680,4680,0
20241204,120700,23203650,4680,4680,4680,4680,0
20241204,120600,23203650,4680,4680,4680,4680,0
20241204,120500,23203650,4680,4680,4680,4680,0
20241204,120400,23203650,4680,4680,4680,4680,0
20241204,120300,23203650,4680,4680,4680,4680,0
20241204,120200,23203650,4680,4680,4680,4680,0
20241204,120100,23203650,4680,4680,4680,4680,0
20241204,120000,23203650,4680,4680,4680,4680,0
20241204,115900,23203650,4680,4680,4680,4680,0
20241204,115800,23203650,4680,4680,4680,4680,0
20241204,115700,23203650,4680,4680,4680,4680,0
20241204,115600,23203650,4680,4680,4680,4680,0
20241204,115500,23203650,4680,4680,4680,4680,0
20241204,115400,23203650,4680,4680,4680,4680,0
20241204,115300,23203650,4680,4680,4680,4680,0
20241204,115200,23203650,4680,4680,4680,4680,0
20241204,115100,23203650,4680,4680,4680,4680,0
20241204,115000,23203650,4680,4680,4680,4680,0
20241204,114900,23203650,4680,4680,4680,4680,0
20241204,114800,23203650,4680,4680,4680,4680,0
20241204,114700,23203650,4680,4680,4680,4680,0
20241204,114600,23203650,4680,4680,4680,4680,0
20241204,114500,23203650,4680,4680,4680,4680,0
20241204,114400,23203650,4680,4680,4680,4680,0
20241204,114300,23203650,4680,4680,4680,4680,0
20241204,114200,23203650,4680,4680,4680,4680,0
20241204,114100,23203650,4680,4680,4680,4680,0
20241204,114000,23203650,4680,4680,4680,4680,0
20241204,113900,23203650,4680,4680,4680,4680,0
20241204,113800,23203650,4680,4680,4680,4680,0
20241204,113700,23203650,4680,4680,4680,4680,0
20241204,113600,23203650,4680,4680,4680,4680,0
20241204,113500,23203650,4680,4680,4680,4680,0
20241204,113400,23203650,4680,4680,4680,4680,0
20241204,113300,23203650,4680,4680,4680,4680,0
20241204,113200,23203650,4680,4680,4680,4680,0
20241204,113100,23203650,4680,4680,4680,4680,0
20241204,113000,23203650,4680,4680,4680,4680,0
20241204,112900,23203650,4680,4680,4680,4680,0
20241204,112800,23203650,4680,4680,4680,4680,0
20241204,112700,23203650,4680,4680,4680,4680,0
20241204,112600,23203650,4680,4680,4680,4680,0
20241204,112500,23203650,4680,4680,4680,4680,0
20241204,112400,23203650,4680,4680,4680,4680,0
20241204,112300,23203650,4680,4680,4680,4680,0
20241204,112200,23203650,4680,4680,4680,4680,0
20241204,112100,23203650,4680,4680,4680,4680,0
20241204,112000,23203650,4680,4680,4680,4680,0
20241204,111900,23203650,4680,4680,4680,4680,0
20241204,111800,23203650,4680,4680,4680,4680,0
20241204,111700,23203650,4680,4680,4680,4680,0
20241204,111600,23203650,4680,4680,4680,4680,0
20241204,111500,23203650,4680,4680,4680,4680,0
20241204,111400,23203650,4680,4680,4680,4680,0
20241204,111300,23203650,4680,4680,4680,4680,0
20241204,111200,23203650,4680,4680,4680,4680,0
20241204,111100,23203650,4680,4680,4680,4680,0
20241204,111000,23203650,4680,4680,4680,4680,0
20241204,110900,23203650,4680,4680,4680,4680,0
20241204,110800,23203650,4680,4680,4680,4680,0
20241204,110700,23203650,4680,4680,4680,4680,0
20241204,110600,23203650,4680,4680,4680,4680,0
20241204,110500,23203650,4680,4680,4680,4680,0
20241204,110400,23203650,4680,4680,4680,4680,0
20241204,110300,23203650,4680,4680,4680,4680,0
20241204,110200,23203650,4680,4680,4680,4680,0
20241204,110100,23203650,4680,4680,4680,4680,0
20241204,110000,23203650,4680,4680,4680,4680,1
20241204,105900,23198970,4570,4580,4580,4565,14
20241204,105800,23134990,4690,4690,4690,4690,0
20241204,105700,23134990,4690,4690,4690,4690,0
20241204,105600,23134990,4690,4690,4690,4690,0
20241204,105500,23134990,4690,4690,4690,4690,0
20241204,105400,23134990,4690,4690,4690,4690,0
20241204,105300,23134990,4690,4690,4690,4690,0
20241204,105200,23134990,4690,4690,4690,4690,0
20241204,105100,23134990,4690,4690,4690,4690,0
20241204,105000,23134990,4690,4690,4690,4690,0
20241204,104900,23134990,4690,4690,4690,4690,0
20241204,104800,23134990,4690,4690,4690,4690,0
20241204,104700,23134990,4690,4690,4690,4690,0
20241204,104600,23134990,4690,4690,4690,4690,0
20241204,104500,23134990,4690,4690,4690,4690,0
20241204,104400,23134990,4690,4690,4690,4690,0
20241204,104300,23134990,4690,4690,4690,4690,0
20241204,104200,23134990,4690,4690,4690,4690,0
20241204,104100,23134990,4690,4690,4690,4690,0
20241204,104000,23134990,4690,4690,4690,4690,0
20241204,103900,23134990,4690,4690,4690,4690,3
20241204,103800,23120920,4690,4690,4690,4690,0
20241204,103700,23120920,4690,4690,4690,4690,0
20241204,103600,23120920,4690,4690,4690,4690,0
20241204,103500,23120920,4690,4585,4690,4560,7
20241204,103400,23088795,4695,4695,4695,4585,12
20241204,103300,23033555,4590,4600,4600,4590,3
20241204,103200,23019770,4600,4600,4600,4600,0
20241204,103100,23019770,4600,4600,4600,4600,0
20241204,103000,23019770,4600,4605,4605,4595,301
20241204,102900,21634965,4725,4725,4725,4725,0
20241204,102800,21634965,4725,4725,4725,4725,0
20241204,102700,21634965,4725,4725,4725,4725,0
20241204,102600,21634965,4725,4725,4725,4725,0
20241204,102500,21634965,4725,4725,4725,4725,0
20241204,102400,21634965,4725,4725,4725,4725,0
20241204,102300,21634965,4725,4725,4725,4725,0
20241204,102200,21634965,4725,4725,4725,4725,0
20241204,102100,21634965,4725,4725,4725,4725,0
20241204,102000,21634965,4725,4725,4725,4725,0
20241204,101900,21634965,4725,4725,4725,4725,0
20241204,101800,21634965,4725,4725,4725,4725,0
20241204,101700,21634965,4725,4725,4725,4725,0
20241204,101600,21634965,4725,4725,4725,4725,0
20241204,101500,21634965,4725,4725,4725,4725,0
20241204,101400,21634965,4725,4725,4725,4725,0
20241204,101300,21634965,4725,4725,4725,4725,10
20241204,101200,21587715,4730,4730,4730,4730,0
20241204,101100,21587715,4730,4730,4730,4730,0
20241204,101000,21587715,4730,4730,4730,4730,0
20241204,100900,21587715,4730,4730,4730,4730,3
20241204,100800,21573525,4730,4725,4730,4725,5
20241204,100700,21549890,4730,4730,4730,4730,0
20241204,100600,21549890,4730,4730,4730,4730,0
20241204,100500,21549890,4730,4730,4730,4730,0
20241204,100400,21549890,4730,4730,4730,4730,0
20241204,100300,21549890,4730,4730,4730,4730,2
20241204,100200,21540430,4745,4745,4745,4745,0
20241204,100100,21540430,4745,4745,4745,4745,0
20241204,100000,21540430,4745,4745,4745,4745,0
20241204,095900,21540430,4745,4745,4745,4745,0
20241204,095800,21540430,4745,4745,4745,4745,0
20241204,095700,21540430,4745,4745,4745,4745,0
20241204,095600,21540430,4745,4745,4745,4745,0
20241204,095500,21540430,4745,4600,4745,4600,1470
20241204,095400,14755800,4600,4595,4600,4595,232
20241204,095300,13689600,4600,4600,4600,4600,0
20241204,095200,13689600,4600,4560,4600,4560,224
20241204,095100,12662100,4555,4545,4555,4545,87
20241204,095000,12266115,4545,4545,4545,4480,52
20241204,094900,12032635,4480,4545,4545,4480,180
20241204,094800,11223725,4490,4515,4515,4475,252
20241204,094700,10093020,4505,4505,4505,4505,1
20241204,094600,10088515,4500,4510,4510,4500,536
20241204,094500,7675675,4505,4505,4505,4505,0
20241204,094400,7675675,4505,4560,4560,4505,315
20241204,094300,6248710,4595,4595,4595,4595,0
20241204,094200,6248710,4595,4595,4595,4595,0
20241204,094100,6248710,4595,4595,4595,4595,0
20241204,094000,6248710,4595,4595,4595,4595,0
20241204,093900,6248710,4595,4595,4595,4595,10
20241204,093800,6202760,4560,4595,4595,4560,6
20241204,093700,6175365,4560,4560,4560,4560,0
20241204,093600,6175365,4560,4565,4565,4560,13
20241204,093500,6116080,4595,4595,4595,4595,4
20241204,093400,6097700,4595,4570,4595,4570,3
20241204,093300,6083940,4595,4595,4595,4595,1
20241204,093200,6079345,4575,4575,4575,4575,1
20241204,093100,6074770,4595,4595,4595,4595,0
20241204,093000,6074770,4595,4595,4595,4595,0
20241204,092900,6074770,4595,4580,4595,4580,102
20241204,092800,5607595,4600,4600,4600,4600,0
20241204,092700,5607595,4600,4600,4600,4600,0
20241204,092600,5607595,4600,4600,4600,4600,0
20241204,092500,5607595,4600,4600,4600,4600,0
20241204,092400,5607595,4600,4600,4600,4600,0
20241204,092300,5607595,4600,4600,4600,4600,0
20241204,092200,5607595,4600,4600,4600,4600,0
20241204,092100,5607595,4600,4600,4600,4600,0
20241204,092000,5607595,4600,4600,4600,4600,0
20241204,091900,5607595,4600,4600,4600,4600,0
20241204,091800,5607595,4600,4600,4600,4600,0
20241204,091700,5607595,4600,4600,4600,4600,0
20241204,091600,5607595,4600,4600,4600,4600,0
20241204,091500,5607595,4600,4600,4600,4600,0
20241204,091400,5607595,4600,4600,4600,4600,0
20241204,091300,5607595,4600,4600,4600,4600,215
20241204,091200,4618595,4600,4600,4600,4600,32
20241204,091100,4471395,4600,4600,4600,4600,0
20241204,091000,4471395,4600,4600,4600,4600,12
20241204,090900,4416195,4600,4600,4600,4600,21
20241204,090800,4319595,4600,4600,4600,4600,1
20241204,090700,4314995,4555,4600,4600,4555,7
20241204,090600,4282885,4600,4600,4600,4600,0
20241204,090500,4282885,4600,4595,4600,4595,168
20241204,090400,3510585,4595,4595,4595,4595,3
20241204,090300,3496800,4600,4600,4600,4600,0
20241204,090200,3496800,4600,4600,4600,4600,0
20241204,090100,3496800,4600,4600,4600,4600,1
20241204,090000,3492200,4600,4460,4600,4460,782