KissMeData/318020/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,211800,47798710,2950,2950,2950,2950,233
20241204,211700,47798710,2950,2950,2950,2950,0
20241204,211600,47798710,2950,2950,2950,2950,0
20241204,211500,47798710,2950,2950,2950,2950,0
20241204,211400,47798710,2950,2950,2950,2950,0
20241204,211300,47798710,2950,2950,2950,2950,0
20241204,211200,47798710,2950,2950,2950,2950,0
20241204,211100,47798710,2950,2950,2950,2950,0
20241204,211000,47798710,2950,2950,2950,2950,0
20241204,210900,47798710,2950,2950,2950,2950,0
20241204,210800,47798710,2950,2950,2950,2950,0
20241204,210700,47798710,2950,2950,2950,2950,0
20241204,210600,47798710,2950,2950,2950,2950,0
20241204,210500,47798710,2950,2950,2950,2950,0
20241204,210400,47798710,2950,2950,2950,2950,0
20241204,210300,47798710,2950,2950,2950,2950,0
20241204,210200,47798710,2950,2950,2950,2950,0
20241204,210100,47798710,2950,2950,2950,2950,0
20241204,210000,47798710,2950,2950,2950,2950,0
20241204,205900,47798710,2950,2950,2950,2950,0
20241204,205800,47798710,2950,2950,2950,2950,0
20241204,205700,47798710,2950,2950,2950,2950,0
20241204,205600,47798710,2950,2950,2950,2950,0
20241204,205500,47798710,2950,2950,2950,2950,0
20241204,205400,47798710,2950,2950,2950,2950,0
20241204,205300,47798710,2950,2950,2950,2950,0
20241204,205200,47798710,2950,2950,2950,2950,0
20241204,205100,47798710,2950,2950,2950,2950,0
20241204,205000,47798710,2950,2950,2950,2950,0
20241204,204900,47798710,2950,2950,2950,2950,0
20241204,204800,47798710,2950,2950,2950,2950,233
20241204,204700,47798710,2950,2950,2950,2950,0
20241204,204600,47798710,2950,2950,2950,2950,0
20241204,204500,47798710,2950,2950,2950,2950,0
20241204,204400,47798710,2950,2950,2950,2950,0
20241204,204300,47798710,2950,2950,2950,2950,0
20241204,204200,47798710,2950,2950,2950,2950,0
20241204,204100,47798710,2950,2950,2950,2950,0
20241204,204000,47798710,2950,2950,2950,2950,0
20241204,203900,47798710,2950,2950,2950,2950,0
20241204,203800,47798710,2950,2950,2950,2950,0
20241204,203700,47798710,2950,2950,2950,2950,0
20241204,203600,47798710,2950,2950,2950,2950,0
20241204,203500,47798710,2950,2950,2950,2950,0
20241204,203400,47798710,2950,2950,2950,2950,0
20241204,203300,47798710,2950,2950,2950,2950,0
20241204,203200,47798710,2950,2950,2950,2950,0
20241204,203100,47798710,2950,2950,2950,2950,0
20241204,203000,47798710,2950,2950,2950,2950,0
20241204,202900,47798710,2950,2950,2950,2950,0
20241204,202800,47798710,2950,2950,2950,2950,0
20241204,202700,47798710,2950,2950,2950,2950,0
20241204,202600,47798710,2950,2950,2950,2950,0
20241204,202500,47798710,2950,2950,2950,2950,0
20241204,202400,47798710,2950,2950,2950,2950,0
20241204,202300,47798710,2950,2950,2950,2950,0
20241204,202200,47798710,2950,2950,2950,2950,0
20241204,202100,47798710,2950,2950,2950,2950,0
20241204,202000,47798710,2950,2950,2950,2950,0
20241204,201900,47798710,2950,2950,2950,2950,0
20241204,201800,47798710,2950,2950,2950,2950,233
20241204,201700,47798710,2950,2950,2950,2950,0
20241204,201600,47798710,2950,2950,2950,2950,0
20241204,201500,47798710,2950,2950,2950,2950,0
20241204,201400,47798710,2950,2950,2950,2950,0
20241204,201300,47798710,2950,2950,2950,2950,0
20241204,201200,47798710,2950,2950,2950,2950,0
20241204,201100,47798710,2950,2950,2950,2950,0
20241204,201000,47798710,2950,2950,2950,2950,0
20241204,200900,47798710,2950,2950,2950,2950,0
20241204,200800,47798710,2950,2950,2950,2950,0
20241204,200700,47798710,2950,2950,2950,2950,0
20241204,200600,47798710,2950,2950,2950,2950,0
20241204,200500,47798710,2950,2950,2950,2950,0
20241204,200400,47798710,2950,2950,2950,2950,0
20241204,200300,47798710,2950,2950,2950,2950,0
20241204,200200,47798710,2950,2950,2950,2950,0
20241204,200100,47798710,2950,2950,2950,2950,0
20241204,200000,47798710,2950,2950,2950,2950,0
20241204,195900,47798710,2950,2950,2950,2950,0
20241204,195800,47798710,2950,2950,2950,2950,0
20241204,195700,47798710,2950,2950,2950,2950,0
20241204,195600,47798710,2950,2950,2950,2950,0
20241204,195500,47798710,2950,2950,2950,2950,0
20241204,195400,47798710,2950,2950,2950,2950,0
20241204,195300,47798710,2950,2950,2950,2950,0
20241204,195200,47798710,2950,2950,2950,2950,0
20241204,195100,47798710,2950,2950,2950,2950,0
20241204,195000,47798710,2950,2950,2950,2950,0
20241204,194900,47798710,2950,2950,2950,2950,0
20241204,194800,47798710,2950,2950,2950,2950,233
20241204,194700,47798710,2950,2950,2950,2950,0
20241204,194600,47798710,2950,2950,2950,2950,0
20241204,194500,47798710,2950,2950,2950,2950,0
20241204,194400,47798710,2950,2950,2950,2950,0
20241204,194300,47798710,2950,2950,2950,2950,0
20241204,194200,47798710,2950,2950,2950,2950,0
20241204,194100,47798710,2950,2950,2950,2950,0
20241204,194000,47798710,2950,2950,2950,2950,0
20241204,193900,47798710,2950,2950,2950,2950,0
20241204,193800,47798710,2950,2950,2950,2950,0
20241204,193700,47798710,2950,2950,2950,2950,0
20241204,193600,47798710,2950,2950,2950,2950,0
20241204,193500,47798710,2950,2950,2950,2950,0
20241204,193400,47798710,2950,2950,2950,2950,0
20241204,193300,47798710,2950,2950,2950,2950,0
20241204,193200,47798710,2950,2950,2950,2950,0
20241204,193100,47798710,2950,2950,2950,2950,0
20241204,193000,47798710,2950,2950,2950,2950,0
20241204,192900,47798710,2950,2950,2950,2950,0
20241204,192800,47798710,2950,2950,2950,2950,0
20241204,192700,47798710,2950,2950,2950,2950,0
20241204,192600,47798710,2950,2950,2950,2950,0
20241204,192500,47798710,2950,2950,2950,2950,0
20241204,192400,47798710,2950,2950,2950,2950,0
20241204,192300,47798710,2950,2950,2950,2950,0
20241204,192200,47798710,2950,2950,2950,2950,0
20241204,192100,47798710,2950,2950,2950,2950,0
20241204,192000,47798710,2950,2950,2950,2950,0
20241204,191900,47798710,2950,2950,2950,2950,0
20241204,191800,47798710,2950,2950,2950,2950,233
20241204,191700,47798710,2950,2950,2950,2950,0
20241204,191600,47798710,2950,2950,2950,2950,0
20241204,191500,47798710,2950,2950,2950,2950,0
20241204,191400,47798710,2950,2950,2950,2950,0
20241204,191300,47798710,2950,2950,2950,2950,0
20241204,191200,47798710,2950,2950,2950,2950,0
20241204,191100,47798710,2950,2950,2950,2950,0
20241204,191000,47798710,2950,2950,2950,2950,0
20241204,190900,47798710,2950,2950,2950,2950,0
20241204,190800,47798710,2950,2950,2950,2950,0
20241204,190700,47798710,2950,2950,2950,2950,0
20241204,190600,47798710,2950,2950,2950,2950,0
20241204,190500,47798710,2950,2950,2950,2950,0
20241204,190400,47798710,2950,2950,2950,2950,0
20241204,190300,47798710,2950,2950,2950,2950,0
20241204,190200,47798710,2950,2950,2950,2950,0
20241204,190100,47798710,2950,2950,2950,2950,0
20241204,190000,47798710,2950,2950,2950,2950,0
20241204,185900,47798710,2950,2950,2950,2950,0
20241204,185800,47798710,2950,2950,2950,2950,0
20241204,185700,47798710,2950,2950,2950,2950,0
20241204,185600,47798710,2950,2950,2950,2950,0
20241204,185500,47798710,2950,2950,2950,2950,0
20241204,185400,47798710,2950,2950,2950,2950,0
20241204,185300,47798710,2950,2950,2950,2950,0
20241204,185200,47798710,2950,2950,2950,2950,0
20241204,185100,47798710,2950,2950,2950,2950,0
20241204,185000,47798710,2950,2950,2950,2950,0
20241204,184900,47798710,2950,2950,2950,2950,0
20241204,184800,47798710,2950,2950,2950,2950,233
20241204,184700,47798710,2950,2950,2950,2950,0
20241204,184600,47798710,2950,2950,2950,2950,0
20241204,184500,47798710,2950,2950,2950,2950,0
20241204,184400,47798710,2950,2950,2950,2950,0
20241204,184300,47798710,2950,2950,2950,2950,0
20241204,184200,47798710,2950,2950,2950,2950,0
20241204,184100,47798710,2950,2950,2950,2950,0
20241204,184000,47798710,2950,2950,2950,2950,0
20241204,183900,47798710,2950,2950,2950,2950,0
20241204,183800,47798710,2950,2950,2950,2950,0
20241204,183700,47798710,2950,2950,2950,2950,0
20241204,183600,47798710,2950,2950,2950,2950,0
20241204,183500,47798710,2950,2950,2950,2950,0
20241204,183400,47798710,2950,2950,2950,2950,0
20241204,183300,47798710,2950,2950,2950,2950,0
20241204,183200,47798710,2950,2950,2950,2950,0
20241204,183100,47798710,2950,2950,2950,2950,0
20241204,183000,47798710,2950,2950,2950,2950,0
20241204,182900,47798710,2950,2950,2950,2950,0
20241204,182800,47798710,2950,2950,2950,2950,0
20241204,182700,47798710,2950,2950,2950,2950,0
20241204,182600,47798710,2950,2950,2950,2950,0
20241204,182500,47798710,2950,2950,2950,2950,0
20241204,182400,47798710,2950,2950,2950,2950,0
20241204,182300,47798710,2950,2950,2950,2950,0
20241204,182200,47798710,2950,2950,2950,2950,0
20241204,182100,47798710,2950,2950,2950,2950,0
20241204,182000,47798710,2950,2950,2950,2950,0
20241204,181900,47798710,2950,2950,2950,2950,0
20241204,181800,47798710,2950,2950,2950,2950,233
20241204,181700,47798710,2950,2950,2950,2950,0
20241204,181600,47798710,2950,2950,2950,2950,0
20241204,181500,47798710,2950,2950,2950,2950,0
20241204,181400,47798710,2950,2950,2950,2950,0
20241204,181300,47798710,2950,2950,2950,2950,0
20241204,181200,47798710,2950,2950,2950,2950,0
20241204,181100,47798710,2950,2950,2950,2950,0
20241204,181000,47798710,2950,2950,2950,2950,0
20241204,180900,47798710,2950,2950,2950,2950,0
20241204,180800,47798710,2950,2950,2950,2950,0
20241204,180700,47798710,2950,2950,2950,2950,0
20241204,180600,47798710,2950,2950,2950,2950,0
20241204,180500,47798710,2950,2950,2950,2950,0
20241204,180400,47798710,2950,2950,2950,2950,0
20241204,180300,47798710,2950,2950,2950,2950,0
20241204,180200,47798710,2950,2950,2950,2950,0
20241204,180100,47798710,2950,2950,2950,2950,0
20241204,180000,47798710,2950,2950,2950,2950,0
20241204,175900,47798710,2950,2950,2950,2950,0
20241204,175800,47798710,2950,2950,2950,2950,0
20241204,175700,47798710,2950,2950,2950,2950,0
20241204,175600,47798710,2950,2950,2950,2950,0
20241204,175500,47798710,2950,2950,2950,2950,0
20241204,175400,47798710,2950,2950,2950,2950,0
20241204,175300,47798710,2950,2950,2950,2950,0
20241204,175200,47798710,2950,2950,2950,2950,0
20241204,175100,47798710,2950,2950,2950,2950,0
20241204,175000,47798710,2950,2950,2950,2950,0
20241204,174900,47798710,2950,2950,2950,2950,0
20241204,174800,47798710,2950,2950,2950,2950,233
20241204,174700,47798710,2950,2950,2950,2950,0
20241204,174600,47798710,2950,2950,2950,2950,0
20241204,174500,47798710,2950,2950,2950,2950,0
20241204,174400,47798710,2950,2950,2950,2950,0
20241204,174300,47798710,2950,2950,2950,2950,0
20241204,174200,47798710,2950,2950,2950,2950,0
20241204,174100,47798710,2950,2950,2950,2950,0
20241204,174000,47798710,2950,2950,2950,2950,0
20241204,173900,47798710,2950,2950,2950,2950,0
20241204,173800,47798710,2950,2950,2950,2950,0
20241204,173700,47798710,2950,2950,2950,2950,0
20241204,173600,47798710,2950,2950,2950,2950,0
20241204,173500,47798710,2950,2950,2950,2950,0
20241204,173400,47798710,2950,2950,2950,2950,0
20241204,173300,47798710,2950,2950,2950,2950,0
20241204,173200,47798710,2950,2950,2950,2950,0
20241204,173100,47798710,2950,2950,2950,2950,0
20241204,173000,47798710,2950,2950,2950,2950,0
20241204,172900,47798710,2950,2950,2950,2950,0
20241204,172800,47798710,2950,2950,2950,2950,0
20241204,172700,47798710,2950,2950,2950,2950,0
20241204,172600,47798710,2950,2950,2950,2950,0
20241204,172500,47798710,2950,2950,2950,2950,0
20241204,172400,47798710,2950,2950,2950,2950,0
20241204,172300,47798710,2950,2950,2950,2950,0
20241204,172200,47798710,2950,2950,2950,2950,0
20241204,172100,47798710,2950,2950,2950,2950,0
20241204,172000,47798710,2950,2950,2950,2950,0
20241204,171900,47798710,2950,2950,2950,2950,0
20241204,171800,47798710,2950,2950,2950,2950,233
20241204,171700,47798710,2950,2950,2950,2950,0
20241204,171600,47798710,2950,2950,2950,2950,0
20241204,171500,47798710,2950,2950,2950,2950,0
20241204,171400,47798710,2950,2950,2950,2950,0
20241204,171300,47798710,2950,2950,2950,2950,0
20241204,171200,47798710,2950,2950,2950,2950,0
20241204,171100,47798710,2950,2950,2950,2950,0
20241204,171000,47798710,2950,2950,2950,2950,0
20241204,170900,47798710,2950,2950,2950,2950,0
20241204,170800,47798710,2950,2950,2950,2950,0
20241204,170700,47798710,2950,2950,2950,2950,0
20241204,170600,47798710,2950,2950,2950,2950,0
20241204,170500,47798710,2950,2950,2950,2950,0
20241204,170400,47798710,2950,2950,2950,2950,0
20241204,170300,47798710,2950,2950,2950,2950,0
20241204,170200,47798710,2950,2950,2950,2950,0
20241204,170100,47798710,2950,2950,2950,2950,0
20241204,170000,47798710,2950,2950,2950,2950,0
20241204,165900,47798710,2950,2950,2950,2950,0
20241204,165800,47798710,2950,2950,2950,2950,0
20241204,165700,47798710,2950,2950,2950,2950,0
20241204,165600,47798710,2950,2950,2950,2950,0
20241204,165500,47798710,2950,2950,2950,2950,0
20241204,165400,47798710,2950,2950,2950,2950,0
20241204,165300,47798710,2950,2950,2950,2950,0
20241204,165200,47798710,2950,2950,2950,2950,0
20241204,165100,47798710,2950,2950,2950,2950,0
20241204,165000,47798710,2950,2950,2950,2950,0
20241204,164900,47798710,2950,2950,2950,2950,0
20241204,164800,47798710,2950,2950,2950,2950,233
20241204,164700,47798710,2950,2950,2950,2950,0
20241204,164600,47798710,2950,2950,2950,2950,0
20241204,164500,47798710,2950,2950,2950,2950,0
20241204,164400,47798710,2950,2950,2950,2950,0
20241204,164300,47798710,2950,2950,2950,2950,0
20241204,164200,47798710,2950,2950,2950,2950,0
20241204,164100,47798710,2950,2950,2950,2950,0
20241204,164000,47798710,2950,2950,2950,2950,0
20241204,163900,47798710,2950,2950,2950,2950,0
20241204,163800,47798710,2950,2950,2950,2950,0
20241204,163700,47798710,2950,2950,2950,2950,0
20241204,163600,47798710,2950,2950,2950,2950,0
20241204,163500,47798710,2950,2950,2950,2950,0
20241204,163400,47798710,2950,2950,2950,2950,0
20241204,163300,47798710,2950,2950,2950,2950,0
20241204,163200,47798710,2950,2950,2950,2950,0
20241204,163100,47798710,2950,2950,2950,2950,0
20241204,163000,47798710,2950,2950,2950,2950,0
20241204,162900,47798710,2950,2950,2950,2950,0
20241204,162800,47798710,2950,2950,2950,2950,0
20241204,162700,47798710,2950,2950,2950,2950,0
20241204,162600,47798710,2950,2950,2950,2950,0
20241204,162500,47798710,2950,2950,2950,2950,0
20241204,162400,47798710,2950,2950,2950,2950,0
20241204,162300,47798710,2950,2950,2950,2950,0
20241204,162200,47798710,2950,2950,2950,2950,0
20241204,162100,47798710,2950,2950,2950,2950,0
20241204,162000,47798710,2950,2950,2950,2950,0
20241204,161900,47798710,2950,2950,2950,2950,0
20241204,161800,47798710,2950,2950,2950,2950,233
20241204,161700,47798710,2950,2950,2950,2950,0
20241204,161600,47798710,2950,2950,2950,2950,0
20241204,161500,47798710,2950,2950,2950,2950,0
20241204,161400,47798710,2950,2950,2950,2950,0
20241204,161300,47798710,2950,2950,2950,2950,0
20241204,161200,47798710,2950,2950,2950,2950,0
20241204,161100,47798710,2950,2950,2950,2950,0
20241204,161000,47798710,2950,2950,2950,2950,0
20241204,160900,47798710,2950,2950,2950,2950,0
20241204,160800,47798710,2950,2950,2950,2950,0
20241204,160700,47798710,2950,2950,2950,2950,0
20241204,160600,47798710,2950,2950,2950,2950,0
20241204,160500,47798710,2950,2950,2950,2950,0
20241204,160400,47798710,2950,2950,2950,2950,0
20241204,160300,47798710,2950,2950,2950,2950,0
20241204,160200,47798710,2950,2950,2950,2950,0
20241204,160100,47798710,2950,2950,2950,2950,0
20241204,160000,47798710,2950,2950,2950,2950,0
20241204,155900,47798710,2950,2950,2950,2950,0
20241204,155800,47798710,2950,2950,2950,2950,0
20241204,155700,47798710,2950,2950,2950,2950,0
20241204,155600,47798710,2950,2950,2950,2950,0
20241204,155500,47798710,2950,2950,2950,2950,0
20241204,155400,47798710,2950,2950,2950,2950,0
20241204,155300,47798710,2950,2950,2950,2950,0
20241204,155200,47798710,2950,2950,2950,2950,0
20241204,155100,47798710,2950,2950,2950,2950,0
20241204,155000,47798710,2950,2950,2950,2950,0
20241204,154900,47798710,2950,2950,2950,2950,0
20241204,154800,47798710,2950,2950,2950,2950,233
20241204,154700,47798710,2950,2950,2950,2950,0
20241204,154600,47798710,2950,2950,2950,2950,0
20241204,154500,47798710,2950,2950,2950,2950,0
20241204,154400,47798710,2950,2950,2950,2950,0
20241204,154300,47798710,2950,2950,2950,2950,0
20241204,154200,47798710,2950,2950,2950,2950,0
20241204,154100,47798710,2950,2950,2950,2950,0
20241204,154000,47798710,2950,2950,2950,2950,0
20241204,153900,47798710,2950,2950,2950,2950,0
20241204,153800,47798710,2950,2950,2950,2950,0
20241204,153700,47798710,2950,2950,2950,2950,0
20241204,153600,47798710,2950,2950,2950,2950,0
20241204,153500,47798710,2950,2950,2950,2950,0
20241204,153400,47798710,2950,2950,2950,2950,0
20241204,153300,47798710,2950,2950,2950,2950,0
20241204,153200,47798710,2950,2950,2950,2950,0
20241204,153100,47798710,2950,2950,2950,2950,0
20241204,153000,47798710,2950,2950,2950,2950,233
20241204,152900,47111360,2950,2950,2950,2950,0
20241204,152800,47111360,2950,2950,2950,2950,0
20241204,152700,47111360,2950,2950,2950,2950,0
20241204,152600,47111360,2950,2950,2950,2950,0
20241204,152500,47111360,2950,2950,2950,2950,0
20241204,152400,47111360,2950,2950,2950,2950,0
20241204,152300,47111360,2950,2950,2950,2950,0
20241204,152200,47111360,2950,2950,2950,2950,0
20241204,152100,47111360,2950,2950,2950,2950,0
20241204,152000,47111360,2950,2950,2950,2950,0
20241204,151900,47111360,2950,2950,2950,2950,0
20241204,151800,47111360,2950,2950,2950,2950,0
20241204,151700,47111360,2950,2950,2950,2950,0
20241204,151600,47111360,2950,2950,2950,2950,0
20241204,151500,47111360,2950,2950,2950,2950,0
20241204,151400,47111360,2950,2950,2950,2950,1
20241204,151300,47108410,2950,2950,2950,2950,0
20241204,151200,47108410,2950,2950,2950,2950,0
20241204,151100,47108410,2950,2950,2950,2950,0
20241204,151000,47108410,2950,2940,2950,2940,3
20241204,150900,47099575,2940,2940,2940,2940,0
20241204,150800,47099575,2940,2940,2940,2940,0
20241204,150700,47099575,2940,2940,2940,2940,6
20241204,150600,47081935,2940,2940,2940,2940,0
20241204,150500,47081935,2940,2940,2940,2940,0
20241204,150400,47081935,2940,2910,2940,2905,12
20241204,150300,47047015,2950,2950,2950,2950,0
20241204,150200,47047015,2950,2950,2950,2950,0
20241204,150100,47047015,2950,2950,2950,2950,0
20241204,150000,47047015,2950,2950,2950,2950,0
20241204,145900,47047015,2950,2950,2950,2950,0
20241204,145800,47047015,2950,2950,2950,2950,0
20241204,145700,47047015,2950,2950,2950,2950,0
20241204,145600,47047015,2950,2950,2950,2950,0
20241204,145500,47047015,2950,2950,2950,2950,0
20241204,145400,47047015,2950,2950,2950,2950,0
20241204,145300,47047015,2950,2950,2950,2950,0
20241204,145200,47047015,2950,2950,2950,2950,0
20241204,145100,47047015,2950,2950,2950,2950,0
20241204,145000,47047015,2950,2950,2950,2950,0
20241204,144900,47047015,2950,2950,2950,2950,0
20241204,144800,47047015,2950,2950,2950,2950,0
20241204,144700,47047015,2950,2950,2950,2950,0
20241204,144600,47047015,2950,2950,2950,2950,0
20241204,144500,47047015,2950,2950,2950,2950,0
20241204,144400,47047015,2950,2950,2950,2950,1
20241204,144300,47044065,2950,2950,2950,2950,0
20241204,144200,47044065,2950,2950,2950,2950,40
20241204,144100,46926065,2950,2950,2950,2950,40
20241204,144000,46808065,2950,2950,2950,2950,0
20241204,143900,46808065,2950,2950,2950,2950,0
20241204,143800,46808065,2950,2950,2950,2950,0
20241204,143700,46808065,2950,2950,2950,2950,0
20241204,143600,46808065,2950,2900,2950,2900,201
20241204,143500,46225115,2950,2950,2950,2950,0
20241204,143400,46225115,2950,2950,2950,2950,0
20241204,143300,46225115,2950,2950,2950,2950,0
20241204,143200,46225115,2950,2950,2950,2950,0
20241204,143100,46225115,2950,2950,2950,2950,0
20241204,143000,46225115,2950,2950,2950,2950,0
20241204,142900,46225115,2950,2900,2950,2900,2
20241204,142800,46219265,2950,2950,2950,2950,0
20241204,142700,46219265,2950,2950,2950,2950,0
20241204,142600,46219265,2950,2930,2950,2880,701
20241204,142500,44182090,2935,2935,2935,2935,0
20241204,142400,44182090,2935,2935,2935,2935,20
20241204,142300,44123390,2960,2960,2960,2960,0
20241204,142200,44123390,2960,2960,2960,2960,0
20241204,142100,44123390,2960,2955,2960,2955,4
20241204,142000,44111565,2940,2940,2940,2940,10
20241204,141900,44082165,2965,2940,2970,2940,61
20241204,141800,43902425,2970,2970,2970,2970,0
20241204,141700,43902425,2970,2970,2970,2970,0
20241204,141600,43902425,2970,2970,2970,2970,0
20241204,141500,43902425,2970,2970,2970,2970,0
20241204,141400,43902425,2970,2940,2970,2940,6
20241204,141300,43884730,2965,2965,2965,2965,0
20241204,141200,43884730,2965,2965,2965,2965,0
20241204,141100,43884730,2965,2965,2965,2965,1
20241204,141000,43881765,2950,2950,2950,2950,0
20241204,140900,43881765,2950,2950,2950,2950,0
20241204,140800,43881765,2950,2945,2950,2945,1698
20241204,140700,38873220,2950,2950,2950,2950,0
20241204,140600,38873220,2950,2950,2950,2950,0
20241204,140500,38873220,2950,2950,2950,2950,0
20241204,140400,38873220,2950,2950,2950,2950,0
20241204,140300,38873220,2950,2950,2950,2950,0
20241204,140200,38873220,2950,2950,2950,2950,0
20241204,140100,38873220,2950,2950,2950,2950,0
20241204,140000,38873220,2950,2950,2950,2950,0
20241204,135900,38873220,2950,2950,2950,2950,1
20241204,135800,38870270,2945,2945,2945,2945,0
20241204,135700,38870270,2945,2945,2945,2940,50
20241204,135600,38723070,2940,2940,2945,2940,20
20241204,135500,38664220,2935,2935,2935,2935,0
20241204,135400,38664220,2935,2940,2940,2935,63
20241204,135300,38479265,2940,2940,2940,2940,0
20241204,135200,38479265,2940,2940,2940,2940,0
20241204,135100,38479265,2940,2940,2940,2940,0
20241204,135000,38479265,2940,2940,2940,2940,0
20241204,134900,38479265,2940,2940,2940,2940,0
20241204,134800,38479265,2940,2940,2940,2940,0
20241204,134700,38479265,2940,2940,2940,2940,0
20241204,134600,38479265,2940,2940,2940,2940,0
20241204,134500,38479265,2940,2940,2940,2940,0
20241204,134400,38479265,2940,2940,2940,2940,0
20241204,134300,38479265,2940,2940,2940,2940,0
20241204,134200,38479265,2940,2940,2940,2940,0
20241204,134100,38479265,2940,2940,2940,2940,0
20241204,134000,38479265,2940,2940,2940,2940,0
20241204,133900,38479265,2940,2940,2940,2940,0
20241204,133800,38479265,2940,2940,2940,2940,0
20241204,133700,38479265,2940,2940,2940,2940,0
20241204,133600,38479265,2940,2940,2940,2940,0
20241204,133500,38479265,2940,2940,2940,2940,171
20241204,133400,37976525,2940,2940,2940,2940,0
20241204,133300,37976525,2940,2940,2940,2940,0
20241204,133200,37976525,2940,2940,2940,2940,0
20241204,133100,37976525,2940,2940,2940,2940,0
20241204,133000,37976525,2940,2940,2940,2940,0
20241204,132900,37976525,2940,2940,2940,2940,0
20241204,132800,37976525,2940,2940,2940,2940,0
20241204,132700,37976525,2940,2940,2940,2940,1
20241204,132600,37973585,2935,2935,2935,2935,0
20241204,132500,37973585,2935,2935,2935,2935,2
20241204,132400,37967715,2935,2935,2935,2935,0
20241204,132300,37967715,2935,2935,2935,2935,0
20241204,132200,37967715,2935,2935,2935,2935,100
20241204,132100,37674215,2940,2940,2940,2940,0
20241204,132000,37674215,2940,2940,2940,2940,0
20241204,131900,37674215,2940,2940,2940,2940,0
20241204,131800,37674215,2940,2940,2940,2940,0
20241204,131700,37674215,2940,2940,2940,2940,0
20241204,131600,37674215,2940,2940,2940,2940,0
20241204,131500,37674215,2940,2940,2940,2940,0
20241204,131400,37674215,2940,2940,2940,2940,0
20241204,131300,37674215,2940,2940,2940,2940,0
20241204,131200,37674215,2940,2940,2940,2940,0
20241204,131100,37674215,2940,2940,2940,2940,0
20241204,131000,37674215,2940,2940,2940,2940,0
20241204,130900,37674215,2940,2940,2940,2940,0
20241204,130800,37674215,2940,2940,2940,2940,0
20241204,130700,37674215,2940,2940,2940,2940,0
20241204,130600,37674215,2940,2940,2940,2940,0
20241204,130500,37674215,2940,2940,2940,2940,0
20241204,130400,37674215,2940,2940,2940,2940,0
20241204,130300,37674215,2940,2940,2940,2940,0
20241204,130200,37674215,2940,2940,2940,2940,0
20241204,130100,37674215,2940,2940,2940,2940,0
20241204,130000,37674215,2940,2940,2940,2940,0
20241204,125900,37674215,2940,2940,2940,2940,0
20241204,125800,37674215,2940,2935,2940,2935,22
20241204,125700,37609555,2940,2940,2940,2940,0
20241204,125600,37609555,2940,2940,2940,2940,0
20241204,125500,37609555,2940,2940,2940,2940,0
20241204,125400,37609555,2940,2940,2940,2940,2
20241204,125300,37603675,2950,2950,2950,2950,0
20241204,125200,37603675,2950,2950,2950,2950,0
20241204,125100,37603675,2950,2950,2950,2950,0
20241204,125000,37603675,2950,2950,2950,2950,0
20241204,124900,37603675,2950,2950,2950,2950,0
20241204,124800,37603675,2950,2950,2950,2950,0
20241204,124700,37603675,2950,2950,2950,2950,0
20241204,124600,37603675,2950,2950,2950,2950,0
20241204,124500,37603675,2950,2950,2950,2950,0
20241204,124400,37603675,2950,2950,2950,2950,0
20241204,124300,37603675,2950,2950,2950,2950,0
20241204,124200,37603675,2950,2950,2950,2950,0
20241204,124100,37603675,2950,2950,2950,2950,0
20241204,124000,37603675,2950,2930,2950,2930,10
20241204,123900,37574315,2925,2925,2925,2925,0
20241204,123800,37574315,2925,2925,2925,2925,0
20241204,123700,37574315,2925,2925,2925,2925,0
20241204,123600,37574315,2925,2925,2925,2925,0
20241204,123500,37574315,2925,2925,2925,2925,0
20241204,123400,37574315,2925,2925,2925,2925,0
20241204,123300,37574315,2925,2925,2925,2925,0
20241204,123200,37574315,2925,2925,2925,2925,0
20241204,123100,37574315,2925,2925,2925,2925,0
20241204,123000,37574315,2925,2925,2925,2925,0
20241204,122900,37574315,2925,2925,2925,2925,0
20241204,122800,37574315,2925,2925,2925,2925,1
20241204,122700,37571390,2950,2950,2950,2950,0
20241204,122600,37571390,2950,2950,2950,2950,0
20241204,122500,37571390,2950,2950,2950,2950,0
20241204,122400,37571390,2950,2950,2950,2950,0
20241204,122300,37571390,2950,2950,2950,2950,50
20241204,122200,37423890,2985,2985,2985,2985,0
20241204,122100,37423890,2985,2985,2985,2985,0
20241204,122000,37423890,2985,2985,2985,2985,0
20241204,121900,37423890,2985,2985,2985,2985,0
20241204,121800,37423890,2985,2985,2985,2985,0
20241204,121700,37423890,2985,2985,2985,2985,0
20241204,121600,37423890,2985,2930,2985,2930,68
20241204,121500,37222600,2930,2930,2930,2930,0
20241204,121400,37222600,2930,2930,2930,2930,0
20241204,121300,37222600,2930,2930,2930,2930,0
20241204,121200,37222600,2930,2930,2930,2930,0
20241204,121100,37222600,2930,2930,2930,2930,10
20241204,121000,37193300,2930,2930,2930,2930,0
20241204,120900,37193300,2930,2930,2930,2930,5
20241204,120800,37178650,2995,2995,2995,2995,0
20241204,120700,37178650,2995,2995,2995,2995,0
20241204,120600,37178650,2995,2995,2995,2995,0
20241204,120500,37178650,2995,2995,2995,2995,0
20241204,120400,37178650,2995,2995,2995,2995,0
20241204,120300,37178650,2995,2995,2995,2995,0
20241204,120200,37178650,2995,2995,2995,2995,0
20241204,120100,37178650,2995,2995,2995,2995,0
20241204,120000,37178650,2995,2995,2995,2995,0
20241204,115900,37178650,2995,2925,2995,2925,200
20241204,115800,36585790,2925,2925,2925,2925,0
20241204,115700,36585790,2925,2925,2925,2925,0
20241204,115600,36585790,2925,2925,2925,2925,0
20241204,115500,36585790,2925,2925,2925,2925,0
20241204,115400,36585790,2925,2925,2925,2925,0
20241204,115300,36585790,2925,2925,2925,2925,0
20241204,115200,36585790,2925,2925,2925,2925,0
20241204,115100,36585790,2925,2925,2925,2925,0
20241204,115000,36585790,2925,2925,2925,2925,1
20241204,114900,36582865,2900,2905,2905,2900,6
20241204,114800,36565455,2910,2910,2910,2910,0
20241204,114700,36565455,2910,2910,2910,2910,0
20241204,114600,36565455,2910,2910,2910,2910,0
20241204,114500,36565455,2910,2910,2910,2910,0
20241204,114400,36565455,2910,2910,2910,2910,0
20241204,114300,36565455,2910,2910,2910,2910,0
20241204,114200,36565455,2910,2910,2910,2910,32
20241204,114100,36472335,2900,2900,2900,2900,0
20241204,114000,36472335,2900,2900,2900,2900,0
20241204,113900,36472335,2900,2900,2900,2900,0
20241204,113800,36472335,2900,2900,2900,2900,0
20241204,113700,36472335,2900,2900,2900,2900,0
20241204,113600,36472335,2900,2900,2900,2900,45
20241204,113500,36341835,2910,2910,2910,2910,0
20241204,113400,36341835,2910,2910,2910,2910,0
20241204,113300,36341835,2910,2910,2910,2910,0
20241204,113200,36341835,2910,2910,2910,2910,0
20241204,113100,36341835,2910,2910,2910,2910,0
20241204,113000,36341835,2910,2910,2910,2910,0
20241204,112900,36341835,2910,2910,2910,2910,0
20241204,112800,36341835,2910,2905,2910,2905,301
20241204,112700,35465930,2905,2905,2905,2905,0
20241204,112600,35465930,2905,2905,2905,2905,0
20241204,112500,35465930,2905,2905,2905,2905,0
20241204,112400,35465930,2905,2905,2905,2905,0
20241204,112300,35465930,2905,2905,2905,2905,0
20241204,112200,35465930,2905,2905,2905,2905,4
20241204,112100,35454310,2910,2910,2910,2910,0
20241204,112000,35454310,2910,2910,2910,2910,0
20241204,111900,35454310,2910,2910,2910,2910,0
20241204,111800,35454310,2910,2910,2910,2910,0
20241204,111700,35454310,2910,2910,2910,2910,0
20241204,111600,35454310,2910,2910,2910,2910,0
20241204,111500,35454310,2910,2905,2910,2905,18
20241204,111400,35402015,2900,2900,2900,2900,3
20241204,111300,35393315,2910,2910,2910,2910,0
20241204,111200,35393315,2910,2910,2910,2910,55
20241204,111100,35233265,2900,2900,2900,2900,3
20241204,111000,35224565,2920,2920,2920,2920,17
20241204,110900,35174925,2900,2900,2900,2900,0
20241204,110800,35174925,2900,2900,2900,2900,0
20241204,110700,35174925,2900,2900,2900,2900,0
20241204,110600,35174925,2900,2900,2900,2900,19
20241204,110500,35119825,2925,2925,2925,2925,0
20241204,110400,35119825,2925,2925,2925,2925,0
20241204,110300,35119825,2925,2925,2925,2925,0
20241204,110200,35119825,2925,2925,2925,2925,0
20241204,110100,35119825,2925,2925,2925,2925,0
20241204,110000,35119825,2925,2925,2925,2925,0
20241204,105900,35119825,2925,2925,2925,2925,0
20241204,105800,35119825,2925,2925,2925,2925,0
20241204,105700,35119825,2925,2925,2925,2925,0
20241204,105600,35119825,2925,2925,2925,2925,0
20241204,105500,35119825,2925,2925,2925,2925,1
20241204,105400,35116900,2900,2900,2900,2900,80
20241204,105300,34884900,2900,2900,2900,2895,272
20241204,105200,34096105,2920,2920,2920,2920,0
20241204,105100,34096105,2920,2920,2920,2920,184
20241204,105000,33558825,2935,2935,2935,2935,1
20241204,104900,33555890,2920,2920,2920,2920,18
20241204,104800,33503330,2920,2920,2920,2920,182
20241204,104700,32971890,2935,2935,2935,2935,0
20241204,104600,32971890,2935,2935,2935,2935,1
20241204,104500,32968955,2920,2920,2920,2920,0
20241204,104400,32968955,2920,2920,2920,2920,1
20241204,104300,32966035,2920,2920,2920,2920,4
20241204,104200,32954355,2945,2945,2945,2945,0
20241204,104100,32954355,2945,2945,2945,2945,0
20241204,104000,32954355,2945,2920,2945,2920,11
20241204,103900,32922210,2945,2945,2945,2945,1
20241204,103800,32919265,2920,2920,2920,2920,3
20241204,103700,32910505,2920,2920,2920,2920,1
20241204,103600,32907585,2895,2895,2895,2895,0
20241204,103500,32907585,2895,2895,2895,2895,1
20241204,103400,32904690,2945,2945,2945,2945,0
20241204,103300,32904690,2945,2945,2945,2945,6
20241204,103200,32887020,2925,2900,2925,2900,301
20241204,103100,32006795,2895,2900,2900,2895,19
20241204,103000,31951715,2925,2925,2925,2925,0
20241204,102900,31951715,2925,2925,2925,2925,0
20241204,102800,31951715,2925,2915,2925,2915,170
20241204,102700,31454710,2925,2925,2925,2925,0
20241204,102600,31454710,2925,2925,2925,2925,0
20241204,102500,31454710,2925,2925,2925,2925,0
20241204,102400,31454710,2925,2910,2925,2910,10
20241204,102300,31425490,2925,2925,2925,2925,0
20241204,102200,31425490,2925,2925,2925,2925,0
20241204,102100,31425490,2925,2925,2925,2925,0
20241204,102000,31425490,2925,2925,2925,2925,0
20241204,101900,31425490,2925,2925,2925,2925,0
20241204,101800,31425490,2925,2925,2925,2925,0
20241204,101700,31425490,2925,2910,2925,2910,170
20241204,101600,30930490,2925,2925,2925,2925,0
20241204,101500,30930490,2925,2925,2925,2925,0
20241204,101400,30930490,2925,2925,2925,2925,0
20241204,101300,30930490,2925,2925,2925,2925,0
20241204,101200,30930490,2925,2925,2925,2925,0
20241204,101100,30930490,2925,2925,2925,2925,0
20241204,101000,30930490,2925,2925,2925,2925,0
20241204,100900,30930490,2925,2925,2925,2925,0
20241204,100800,30930490,2925,2925,2925,2925,0
20241204,100700,30930490,2925,2925,2925,2925,0
20241204,100600,30930490,2925,2925,2925,2925,40
20241204,100500,30813490,2925,2930,2935,2865,2953
20241204,100400,22247380,2930,2930,2930,2930,0
20241204,100300,22247380,2930,2930,2930,2930,0
20241204,100200,22247380,2930,2930,2930,2930,0
20241204,100100,22247380,2930,2930,2930,2930,8
20241204,100000,22223940,2930,2930,2930,2925,34
20241204,095900,22124330,2925,2925,2925,2925,367
20241204,095800,21050855,2930,2930,2930,2930,20
20241204,095700,20992255,2930,2930,2930,2930,0
20241204,095600,20992255,2930,2930,2930,2930,0
20241204,095500,20992255,2930,2930,2930,2930,0
20241204,095400,20992255,2930,2930,2930,2930,0
20241204,095300,20992255,2930,2930,2930,2930,0
20241204,095200,20992255,2930,2930,2930,2930,0
20241204,095100,20992255,2930,2930,2930,2925,175
20241204,095000,20479680,2930,2930,2930,2930,0
20241204,094900,20479680,2930,2930,2930,2930,0
20241204,094800,20479680,2930,2930,2930,2930,0
20241204,094700,20479680,2930,2930,2930,2930,0
20241204,094600,20479680,2930,2930,2930,2930,0
20241204,094500,20479680,2930,2930,2930,2930,0
20241204,094400,20479680,2930,2930,2930,2930,100
20241204,094300,20186680,2930,2930,2930,2930,0
20241204,094200,20186680,2930,2930,2930,2930,3
20241204,094100,20177890,2945,2945,2945,2945,0
20241204,094000,20177890,2945,2945,2945,2945,0
20241204,093900,20177890,2945,2945,2945,2945,0
20241204,093800,20177890,2945,2945,2945,2945,1
20241204,093700,20174945,2930,2930,2930,2930,0
20241204,093600,20174945,2930,2930,2930,2930,0
20241204,093500,20174945,2930,2925,2930,2925,32
20241204,093400,20081255,2960,2960,2960,2960,0
20241204,093300,20081255,2960,2960,2960,2960,0
20241204,093200,20081255,2960,2960,2960,2960,1
20241204,093100,20078295,2925,2925,2925,2925,0
20241204,093000,20078295,2925,2925,2925,2925,0
20241204,092900,20078295,2925,2925,2925,2925,1
20241204,092800,20075370,2920,2935,2935,2920,886
20241204,092700,17481290,2960,2960,2960,2960,0
20241204,092600,17481290,2960,2960,2960,2960,0
20241204,092500,17481290,2960,2960,2960,2960,1
20241204,092400,17478330,2970,2970,2970,2970,0
20241204,092300,17478330,2970,2935,2970,2935,21
20241204,092200,17416660,2965,2935,2965,2935,12
20241204,092100,17381380,2980,2940,2980,2940,57
20241204,092000,17213640,2945,2945,2945,2945,0
20241204,091900,17213640,2945,2945,2945,2945,0
20241204,091800,17213640,2945,2945,2945,2945,1
20241204,091700,17210695,2935,2935,2935,2930,469
20241204,091600,15835575,2940,2940,2940,2940,89
20241204,091500,15573915,2940,2940,2940,2940,1
20241204,091400,15570975,2940,2945,2945,2940,232
20241204,091300,14887795,2945,2945,2945,2945,108
20241204,091200,14569735,2945,2950,2950,2945,132
20241204,091100,14180575,2960,2960,2960,2960,52
20241204,091000,14026655,2960,2940,2995,2940,301
20241204,090900,13141300,2940,2975,2975,2940,110
20241204,090800,12817660,2975,3005,3005,2975,70
20241204,090700,12608710,3005,3005,3005,3005,27
20241204,090600,12527575,3035,3035,3035,3035,0
20241204,090500,12527575,3035,3035,3035,3035,1
20241204,090400,12524540,2905,2905,2905,2905,284
20241204,090300,11699520,3040,2875,3040,2875,994
20241204,090200,8726320,2895,3040,3040,2895,185
20241204,090100,8176740,2860,2860,2860,2860,0
20241204,090000,8176740,2860,2860,2860,2860,2859